最新Hasbro 消費產品業務疲弱掩蓋首季業績勝預期熱門金融時報：黃仁勳隨川普訪中期間　中國禁輝達遊戲晶片

更新報價

大眾控 (3701) 電腦/周邊設備上市

51.40 ▼-3.30 -6.03% 2.19億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.30	4,171	51.40	13	51.60	1	55.50	55.90	50.80	54.70

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	51.40	51.60	51.40	-3.30	2	4171
13:30:00	51.30	51.60	51.40	-3.30	120	4169
13:24:56	51.40	51.50	51.50	-3.20	2	4049
13:24:52	51.40	51.50	51.50	-3.20	1	4047
13:24:52	51.40	51.50	51.40	-3.30	6	4046
13:24:45	51.40	51.60	51.60	-3.10	1	4040
13:24:36	51.40	51.70	51.40	-3.30	3	4039
13:24:36	51.40	51.60	51.70	-3.00	2	4036
13:24:36	51.40	51.60	51.60	-3.10	1	4034
13:24:36	51.40	51.60	51.40	-3.30	3	4033
13:24:19	51.30	51.50	51.50	-3.20	1	4030
13:24:19	51.30	51.50	51.50	-3.20	10	4029
13:23:58	51.40	51.50	51.40	-3.30	2	4019
13:23:22	51.40	51.50	51.40	-3.30	2	4017
13:23:02	51.20	51.40	51.40	-3.30	11	4015
13:23:01	51.20	51.30	51.30	-3.40	1	4004
13:22:54	51.30	51.40	51.30	-3.40	1	4003
13:22:45	51.20	51.30	51.30	-3.40	2	4002
13:22:33	51.20	51.30	51.30	-3.40	4	4000
13:22:32	51.30	51.40	51.30	-3.40	6	3996
13:22:02	51.30	51.40	51.40	-3.30	2	3990
13:21:47	51.30	51.50	51.30	-3.40	3	3988
13:21:37	51.30	51.40	51.40	-3.30	1	3985
13:21:06	51.20	51.30	51.30	-3.40	3	3984
13:21:06	51.30	51.50	51.30	-3.40	2	3981
13:20:48	51.30	51.40	51.40	-3.30	9	3979
13:20:41	51.20	51.40	51.20	-3.50	1	3970
13:20:20	51.20	51.40	51.20	-3.50	1	3969
13:19:47	51.20	51.40	51.20	-3.50	2	3968
13:19:43	51.20	51.40	51.20	-3.50	1	3966
13:19:40	51.20	51.40	51.20	-3.50	1	3965
13:18:22	51.20	51.40	51.10	-3.60	1	3964
13:18:22	51.20	51.40	51.20	-3.50	5	3963
13:18:14	51.30	51.50	51.30	-3.40	10	3958
13:18:00	51.40	51.50	51.40	-3.30	4	3948
13:17:58	51.40	51.50	51.50	-3.20	1	3944
13:17:53	51.40	51.50	51.40	-3.30	1	3943
13:17:52	51.40	51.50	51.40	-3.30	1	3942
13:17:47	51.40	51.50	51.50	-3.20	2	3941
13:17:35	51.40	51.50	51.40	-3.30	2	3939
13:17:25	51.40	51.50	51.40	-3.30	9	3937
13:17:24	51.40	51.50	51.50	-3.20	2	3928
13:17:16	51.40	51.50	51.50	-3.20	2	3926
13:17:16	51.50	51.60	51.50	-3.20	7	3924
13:17:16	51.50	51.60	51.50	-3.20	4	3917
13:16:51	51.50	51.60	51.50	-3.20	1	3913
13:16:49	51.50	51.60	51.50	-3.20	3	3912
13:16:24	51.50	51.60	51.50	-3.20	1	3909
13:15:41	51.50	51.60	51.60	-3.10	2	3908
13:14:55	51.40	51.60	51.60	-3.10	2	3906
13:14:50	51.50	51.60	51.50	-3.20	1	3904
13:14:50	51.50	51.60	51.50	-3.20	1	3903
13:14:37	51.40	51.50	51.50	-3.20	6	3902
13:14:20	51.40	51.50	51.40	-3.30	1	3896
13:14:06	51.40	51.50	51.40	-3.30	1	3895
13:14:03	51.40	51.50	51.50	-3.20	2	3894
13:13:26	51.40	51.50	51.50	-3.20	1	3892
13:13:20	51.40	51.60	51.40	-3.30	7	3891
13:13:03	51.50	51.60	51.50	-3.20	1	3884
13:12:26	51.40	51.60	51.60	-3.10	1	3883
13:12:15	51.50	51.60	51.50	-3.20	2	3882
13:11:41	51.40	51.50	51.50	-3.20	1	3880
13:11:25	51.30	51.40	51.50	-3.20	19	3879
13:11:25	51.30	51.40	51.40	-3.30	1	3860
13:11:22	51.30	51.40	51.40	-3.30	5	3859
13:11:15	51.30	51.40	51.40	-3.30	1	3854
13:10:44	51.30	51.40	51.40	-3.30	1	3853
13:10:36	51.30	51.40	51.40	-3.30	1	3852
13:10:35	51.30	51.40	51.40	-3.30	2	3851
13:10:35	51.40	51.50	51.40	-3.30	6	3849
13:10:29	51.40	51.50	51.40	-3.30	1	3843
13:10:27	51.40	51.50	51.50	-3.20	1	3842
13:10:17	51.40	51.50	51.40	-3.30	1	3841
13:09:35	51.30	51.50	51.30	-3.40	1	3840
13:09:23	51.40	51.50	51.40	-3.30	1	3839
13:09:14	51.40	51.50	51.40	-3.30	2	3838
13:08:58	51.40	51.50	51.40	-3.30	1	3836
13:08:04	51.40	51.50	51.50	-3.20	2	3835
13:07:46	51.50	51.60	51.40	-3.30	8	3833
13:07:46	51.50	51.60	51.50	-3.20	2	3825
13:07:15	51.40	51.50	51.50	-3.20	1	3823
13:07:09	51.50	51.60	51.50	-3.20	1	3822
13:06:58	51.50	51.60	51.50	-3.20	2	3821
13:06:33	51.50	51.60	51.50	-3.20	1	3819
13:05:41	51.40	51.50	51.50	-3.20	9	3818
13:05:38	51.40	51.50	51.50	-3.20	2	3809
13:04:52	51.40	51.50	51.50	-3.20	3	3807
13:03:59	51.40	51.50	51.50	-3.20	1	3804
13:03:49	51.60	51.70	51.60	-3.10	1	3803
13:03:43	51.50	51.70	51.50	-3.20	1	3802
13:03:20	51.40	51.60	51.60	-3.10	2	3801
13:03:19	51.50	51.60	51.50	-3.20	4	3799
13:02:24	51.50	51.60	51.50	-3.20	1	3795
13:02:15	51.40	51.60	51.60	-3.10	4	3794
13:02:13	51.30	51.50	51.50	-3.20	6	3790
13:02:13	51.30	51.40	51.40	-3.30	5	3784
13:02:05	51.20	51.40	51.20	-3.50	3	3779
13:01:35	51.20	51.40	51.40	-3.30	1	3776
13:01:13	51.20	51.40	51.20	-3.50	1	3775
13:01:05	51.20	51.40	51.20	-3.50	1	3774
13:01:01	51.30	51.40	51.10	-3.60	2	3773
13:01:01	51.30	51.40	51.20	-3.50	4	3771
13:01:01	51.30	51.40	51.30	-3.40	4	3767
13:00:39	51.20	51.30	51.30	-3.40	3	3763
13:00:31	51.10	51.30	51.10	-3.60	5	3760
13:00:12	51.10	51.30	51.30	-3.40	1	3755
12:59:41	51.10	51.30	51.30	-3.40	2	3754
12:59:13	51.10	51.20	51.20	-3.50	6	3752
12:59:08	51.00	51.10	51.10	-3.60	5	3746
12:59:08	51.00	51.10	51.10	-3.60	5	3741
12:59:06	51.00	51.10	51.00	-3.70	1	3736
12:58:53	51.00	51.10	51.00	-3.70	2	3735
12:58:48	51.00	51.10	51.00	-3.70	2	3733
12:58:44	51.00	51.10	51.10	-3.60	1	3731
12:58:34	51.00	51.10	51.00	-3.70	4	3730
12:57:56	51.00	51.10	51.10	-3.60	1	3726
12:57:35	51.10	51.20	51.10	-3.60	2	3725
12:57:24	51.10	51.20	51.20	-3.50	1	3723
12:56:44	51.00	51.20	51.20	-3.50	2	3722
12:56:02	51.00	51.20	51.20	-3.50	1	3720
12:55:35	50.80	51.00	51.00	-3.70	4	3719
12:55:34	50.70	50.90	50.90	-3.80	1	3715
12:55:34	50.70	50.90	50.90	-3.80	3	3714
12:55:34	50.80	51.00	50.80	-3.90	7	3711
12:55:32	50.80	51.00	51.00	-3.70	1	3704
12:55:27	51.00	51.10	51.00	-3.70	3	3703
12:55:23	51.00	51.20	51.00	-3.70	22	3700
12:55:14	51.00	51.20	51.20	-3.50	5	3678
12:55:08	51.20	51.30	51.00	-3.70	13	3673
12:55:08	51.20	51.30	51.10	-3.60	15	3660
12:55:08	51.20	51.30	51.20	-3.50	4	3645
12:55:01	51.20	51.30	51.20	-3.50	2	3641
12:55:00	51.20	51.30	51.20	-3.50	1	3639
12:54:55	51.20	51.30	51.20	-3.50	4	3638
12:54:46	51.20	51.30	51.20	-3.50	1	3634
12:54:32	51.30	51.40	51.30	-3.40	10	3633
12:54:27	51.30	51.40	51.30	-3.40	4	3623
12:53:55	51.40	51.50	51.40	-3.30	1	3619
12:53:40	51.40	51.50	51.40	-3.30	1	3618
12:53:29	51.40	51.50	51.30	-3.40	2	3617
12:53:29	51.40	51.50	51.40	-3.30	2	3615
12:52:57	51.40	51.50	51.50	-3.20	4	3613
12:52:54	51.30	51.50	51.50	-3.20	3	3609
12:51:59	51.30	51.50	51.50	-3.20	1	3606
12:51:39	51.40	51.50	51.40	-3.30	8	3605
12:51:36	51.30	51.40	51.40	-3.30	4	3597
12:51:25	51.40	51.50	51.40	-3.30	1	3593
12:51:18	51.40	51.50	51.40	-3.30	1	3592
12:50:16	51.30	51.40	51.40	-3.30	5	3591
12:50:16	51.30	51.40	51.40	-3.30	1	3586
12:50:09	51.30	51.40	51.30	-3.40	1	3585
12:50:06	51.30	51.40	51.30	-3.40	2	3584
12:50:01	51.30	51.40	51.30	-3.40	1	3582
12:49:36	51.30	51.40	51.40	-3.30	1	3581
12:48:54	51.30	51.40	51.30	-3.40	1	3580
12:48:42	51.30	51.40	51.30	-3.40	1	3579
12:48:07	51.30	51.40	51.40	-3.30	1	3578
12:47:25	51.40	51.50	51.40	-3.30	3	3577
12:47:00	51.20	51.30	51.30	-3.40	1	3574
12:47:00	51.30	51.50	51.30	-3.40	2	3573
12:46:46	51.20	51.30	51.30	-3.40	6	3571
12:46:45	51.20	51.40	51.20	-3.50	3	3565
12:46:09	51.20	51.40	51.40	-3.30	2	3562
12:46:08	51.40	51.50	51.30	-3.40	11	3560
12:46:08	51.40	51.50	51.40	-3.30	1	3549
12:45:46	51.40	51.50	51.40	-3.30	1	3548
12:45:43	51.40	51.50	51.40	-3.30	1	3547
12:45:25	51.50	51.60	51.40	-3.30	2	3546
12:45:25	51.50	51.60	51.50	-3.20	4	3544
12:45:24	51.50	51.60	51.60	-3.10	3	3540
12:45:07	51.50	51.60	51.50	-3.20	3	3537
12:45:06	51.50	51.60	51.50	-3.20	6	3534
12:44:57	51.50	51.60	51.50	-3.20	1	3528
12:44:49	51.50	51.60	51.50	-3.20	1	3527
12:44:48	51.50	51.60	51.60	-3.10	2	3526
12:44:37	51.50	51.60	51.50	-3.20	3	3524
12:44:10	51.50	51.60	51.50	-3.20	1	3521
12:43:53	51.50	51.60	51.50	-3.20	2	3520
12:43:37	51.50	51.60	51.50	-3.20	1	3518
12:42:57	51.50	51.60	51.50	-3.20	1	3517
12:42:35	51.50	51.60	51.50	-3.20	1	3516
12:42:31	51.50	51.60	51.60	-3.10	5	3515
12:41:53	51.50	51.60	51.50	-3.20	1	3510
12:41:41	51.50	51.60	51.50	-3.20	2	3509
12:41:40	51.50	51.60	51.60	-3.10	1	3507
12:41:37	51.50	51.60	51.50	-3.20	5	3506
12:40:57	51.50	51.60	51.60	-3.10	5	3501
12:40:43	51.50	51.60	51.50	-3.20	1	3496
12:40:07	51.50	51.60	51.60	-3.10	5	3495
12:39:50	51.50	51.60	51.60	-3.10	1	3490
12:39:02	51.60	51.70	51.60	-3.10	2	3489
12:38:51	51.60	51.70	51.60	-3.10	1	3487
12:38:50	51.60	51.70	51.60	-3.10	1	3486
12:37:47	51.60	51.70	51.60	-3.10	1	3485
12:37:29	51.70	51.80	51.70	-3.00	8	3484
12:37:21	51.70	51.80	51.70	-3.00	1	3476
12:37:13	51.70	51.80	51.70	-3.00	1	3475
12:36:37	51.60	51.70	51.70	-3.00	1	3474
12:36:17	51.60	51.70	51.70	-3.00	1	3473
12:36:11	51.70	51.80	51.70	-3.00	4	3472
12:36:10	51.70	51.80	51.70	-3.00	1	3468
12:35:34	51.70	51.80	51.80	-2.90	1	3467
12:35:25	51.70	51.80	51.70	-3.00	1	3466
12:35:15	51.70	51.80	51.70	-3.00	1	3465
12:34:41	51.70	51.80	51.80	-2.90	1	3464
12:34:15	51.80	51.90	51.80	-2.90	7	3463
12:34:08	51.80	51.90	51.90	-2.80	1	3456
12:34:07	51.80	51.90	51.90	-2.80	1	3455
12:33:56	51.70	51.80	51.80	-2.90	3	3454
12:33:33	51.70	51.80	51.70	-3.00	1	3451
12:33:18	51.70	51.80	51.70	-3.00	3	3450
12:33:01	51.70	51.80	51.80	-2.90	1	3447
12:32:41	51.70	51.80	51.80	-2.90	1	3446
12:31:49	51.70	51.80	51.80	-2.90	1	3445
12:31:19	51.70	51.80	51.80	-2.90	1	3444
12:31:16	51.80	51.90	51.80	-2.90	3	3443
12:31:16	51.80	51.90	51.80	-2.90	4	3440
12:30:41	51.80	51.90	51.80	-2.90	2	3436
12:30:37	51.80	51.90	51.80	-2.90	1	3434
12:30:36	51.80	51.90	51.80	-2.90	1	3433
12:30:34	51.80	51.90	51.80	-2.90	1	3432
12:30:32	51.80	51.90	51.80	-2.90	2	3431
12:29:45	51.70	51.80	51.80	-2.90	1	3429
12:29:30	51.70	51.80	51.80	-2.90	5	3428
12:29:30	51.60	51.80	51.80	-2.90	3	3423
12:29:29	51.60	51.80	51.80	-2.90	1	3420
12:29:29	51.60	51.80	51.80	-2.90	10	3419
12:29:03	51.40	51.60	51.60	-3.10	9	3409
12:28:45	51.40	51.60	51.60	-3.10	3	3400
12:28:36	51.40	51.50	51.50	-3.20	1	3397
12:28:27	51.50	51.60	51.50	-3.20	1	3396
12:28:27	51.30	51.50	51.50	-3.20	3	3395
12:28:26	51.30	51.50	51.50	-3.20	1	3392
12:28:14	51.30	51.40	51.40	-3.30	1	3391
12:28:06	51.20	51.30	51.30	-3.40	10	3390
12:28:05	51.20	51.30	51.30	-3.40	9	3380
12:27:59	51.20	51.30	51.30	-3.40	1	3371
12:27:58	51.30	51.40	51.30	-3.40	10	3370
12:27:56	51.30	51.40	51.40	-3.30	2	3360
12:27:53	51.10	51.30	51.30	-3.40	13	3358
12:27:52	51.10	51.20	51.20	-3.50	1	3345
12:27:52	51.10	51.20	51.20	-3.50	1	3344
12:27:52	51.20	51.30	51.20	-3.50	8	3343
12:27:51	51.20	51.30	51.30	-3.40	1	3335
12:27:50	51.10	51.20	51.20	-3.50	6	3334
12:27:50	51.10	51.20	51.20	-3.50	1	3328
12:27:50	51.20	51.30	51.20	-3.50	3	3327
12:27:48	51.10	51.20	51.20	-3.50	2	3324
12:27:48	51.20	51.30	51.20	-3.50	6	3322
12:27:34	51.00	51.10	51.10	-3.60	8	3316
12:27:34	51.10	51.30	51.10	-3.60	17	3308
12:27:32	51.20	51.30	51.10	-3.60	7	3291
12:27:32	51.20	51.30	51.20	-3.50	1	3284
12:27:32	51.10	51.20	51.20	-3.50	5	3283
12:27:24	51.00	51.10	51.10	-3.60	1	3278
12:27:15	51.10	51.20	51.00	-3.70	3	3277
12:27:15	51.10	51.20	51.10	-3.60	1	3274
12:27:14	51.10	51.20	51.10	-3.60	1	3273
12:27:13	51.00	51.10	51.10	-3.60	1	3272
12:27:13	51.00	51.10	51.10	-3.60	20	3271
12:27:11	51.00	51.10	51.00	-3.70	2	3251
12:27:06	50.90	51.00	51.00	-3.70	3	3249
12:26:58	50.90	51.00	51.00	-3.70	1	3246
12:26:58	51.00	51.10	51.00	-3.70	1	3245
12:26:58	51.10	51.20	51.10	-3.60	7	3244
12:26:55	51.10	51.20	51.10	-3.60	1	3237
12:26:52	51.10	51.20	51.10	-3.60	2	3236
12:26:52	51.00	51.10	51.10	-3.60	10	3234
12:26:51	51.00	51.10	51.00	-3.70	20	3224
12:26:45	51.10	51.20	51.10	-3.60	10	3204
12:26:42	51.20	51.30	51.20	-3.50	1	3194
12:26:40	51.20	51.30	51.20	-3.50	1	3193
12:26:36	51.10	51.30	51.10	-3.60	1	3192
12:26:32	51.10	51.30	51.30	-3.40	1	3191
12:26:30	51.10	51.30	51.30	-3.40	1	3190
12:26:30	51.20	51.30	51.20	-3.50	2	3189
12:26:30	51.20	51.30	51.20	-3.50	25	3187
12:26:28	51.30	51.40	51.30	-3.40	4	3162
12:26:26	51.30	51.40	51.30	-3.40	3	3158
12:26:19	51.30	51.40	51.40	-3.30	2	3155
12:26:19	51.20	51.30	51.30	-3.40	4	3153
12:26:17	51.20	51.30	51.30	-3.40	3	3149
12:26:17	51.20	51.30	51.30	-3.40	13	3146
12:26:17	51.30	51.40	51.30	-3.40	4	3133
12:26:14	51.30	51.40	51.30	-3.40	2	3129
12:26:09	51.20	51.30	51.30	-3.40	1	3127
12:26:07	51.20	51.40	51.20	-3.50	1	3126
12:26:05	51.20	51.30	51.30	-3.40	5	3125
12:26:05	51.10	51.20	51.20	-3.50	11	3120
12:26:05	51.20	51.30	51.20	-3.50	4	3109
12:26:05	51.20	51.30	51.20	-3.50	1	3105
12:26:02	51.10	51.20	51.20	-3.50	2	3104
12:26:02	51.20	51.30	51.20	-3.50	2	3102
12:26:01	51.20	51.30	51.20	-3.50	1	3100
12:25:56	51.20	51.30	51.20	-3.50	1	3099
12:25:55	51.30	51.40	51.30	-3.40	3	3098
12:25:54	51.30	51.40	51.30	-3.40	1	3095
12:25:47	51.20	51.30	51.30	-3.40	2	3094
12:25:47	51.40	51.50	51.30	-3.40	5	3092
12:25:47	51.40	51.50	51.40	-3.30	1	3087
12:25:46	51.20	51.30	51.30	-3.40	3	3086
12:25:46	51.30	51.50	51.30	-3.40	7	3083
12:25:42	51.30	51.40	51.40	-3.30	1	3076
12:25:38	51.40	51.50	51.40	-3.30	7	3075
12:25:35	51.40	51.50	51.40	-3.30	1	3068
12:25:24	51.40	51.50	51.50	-3.20	1	3067
12:25:21	51.50	51.60	51.50	-3.20	2	3066
12:25:20	51.50	51.60	51.60	-3.10	1	3064
12:25:19	51.50	51.60	51.50	-3.20	1	3063
12:25:04	51.40	51.50	51.50	-3.20	1	3062
12:24:48	51.40	51.50	51.50	-3.20	1	3061
12:24:46	51.20	51.40	51.40	-3.30	4	3060
12:24:38	51.20	51.40	51.40	-3.30	1	3056
12:24:37	51.20	51.30	51.30	-3.40	2	3055
12:24:37	51.30	51.40	51.20	-3.50	1	3053
12:24:37	51.30	51.40	51.30	-3.40	6	3052
12:24:32	51.30	51.40	51.40	-3.30	4	3046
12:24:32	51.40	51.50	51.40	-3.30	2	3042
12:24:31	51.40	51.50	51.40	-3.30	2	3040
12:24:27	51.40	51.60	51.40	-3.30	12	3038
12:24:19	51.40	51.60	51.60	-3.10	1	3026
12:24:13	51.40	51.50	51.50	-3.20	1	3025
12:24:13	51.40	51.50	51.50	-3.20	3	3024
12:24:13	51.50	51.60	51.50	-3.20	7	3021
12:24:08	51.50	51.60	51.50	-3.20	2	3014
12:24:08	51.50	51.60	51.60	-3.10	2	3012
12:24:05	51.50	51.60	51.50	-3.20	1	3010
12:24:05	51.50	51.60	51.50	-3.20	5	3009
12:24:04	51.50	51.60	51.60	-3.10	1	3004
12:24:01	51.50	51.60	51.50	-3.20	1	3003
12:23:58	51.50	51.60	51.50	-3.20	5	3002
12:23:57	51.50	51.60	51.50	-3.20	1	2997
12:23:53	51.50	51.60	51.50	-3.20	5	2996
12:23:48	51.50	51.60	51.60	-3.10	1	2991
12:23:36	51.50	51.60	51.60	-3.10	1	2990
12:23:32	51.50	51.60	51.60	-3.10	1	2989
12:23:32	51.50	51.60	51.60	-3.10	10	2988
12:23:27	51.50	51.60	51.60	-3.10	1	2978
12:23:27	51.50	51.60	51.60	-3.10	9	2977
12:23:27	51.60	51.70	51.60	-3.10	1	2968
12:23:22	51.50	51.60	51.60	-3.10	3	2967
12:23:22	51.60	51.70	51.60	-3.10	7	2964
12:23:17	51.60	51.70	51.60	-3.10	10	2957
12:23:01	51.70	51.80	51.70	-3.00	4	2947
12:22:49	51.70	51.80	51.80	-2.90	5	2943
12:22:29	51.70	51.80	51.70	-3.00	8	2938
12:22:26	51.70	51.80	51.80	-2.90	1	2930
12:22:24	51.70	51.80	51.80	-2.90	3	2929
12:22:22	51.70	51.80	51.80	-2.90	1	2926
12:22:15	51.70	51.80	51.80	-2.90	2	2925
12:22:15	51.70	51.80	51.80	-2.90	1	2923
12:22:05	51.70	51.80	51.80	-2.90	10	2922
12:21:54	51.70	51.80	51.80	-2.90	1	2912
12:21:38	51.70	51.80	51.80	-2.90	11	2911
12:21:19	51.70	51.80	51.80	-2.90	1	2900
12:21:17	51.80	51.90	51.80	-2.90	1	2899
12:21:14	51.60	51.80	51.80	-2.90	3	2898
12:21:06	51.60	51.70	51.80	-2.90	8	2895
12:21:06	51.60	51.70	51.70	-3.00	3	2887
12:20:57	51.70	51.80	51.70	-3.00	3	2884
12:20:51	51.70	51.80	51.70	-3.00	4	2881
12:20:45	51.70	51.80	51.70	-3.00	2	2877
12:20:35	51.70	51.90	51.70	-3.00	1	2875
12:20:32	51.60	51.80	51.80	-2.90	4	2874
12:20:19	51.60	51.80	51.60	-3.10	1	2870
12:20:19	51.60	51.70	51.70	-3.00	10	2869
12:20:04	51.60	51.70	51.70	-3.00	1	2859
12:20:02	51.70	51.80	51.70	-3.00	1	2858
12:19:55	51.70	51.80	51.70	-3.00	4	2857
12:19:47	51.70	51.80	51.70	-3.00	7	2853
12:19:38	51.70	51.80	51.70	-3.00	5	2846
12:19:35	51.70	51.80	51.70	-3.00	2	2841
12:19:26	51.70	51.80	51.80	-2.90	1	2839
12:19:21	51.80	51.90	51.80	-2.90	21	2838
12:19:12	51.90	52.00	51.90	-2.80	9	2817
12:18:44	51.90	52.00	51.90	-2.80	1	2808
12:18:26	51.90	52.00	52.00	-2.70	3	2807
12:18:21	51.90	52.00	52.00	-2.70	17	2804
12:18:18	51.90	52.00	51.90	-2.80	2	2787
12:18:01	51.90	52.00	52.00	-2.70	5	2785
12:18:01	51.90	52.00	52.00	-2.70	2	2780
12:17:57	51.90	52.00	52.10	-2.60	7	2778
12:17:57	51.90	52.00	52.00	-2.70	23	2771
12:17:44	51.80	51.90	52.00	-2.70	8	2748
12:17:44	51.80	51.90	51.90	-2.80	2	2740
12:17:41	51.90	52.00	51.90	-2.80	15	2738
12:17:41	51.90	52.00	52.00	-2.70	1	2723
12:17:30	52.00	52.10	52.00	-2.70	1	2722
12:17:12	52.00	52.10	52.00	-2.70	25	2721
12:17:04	52.00	52.10	52.10	-2.60	1	2696
12:17:01	52.00	52.10	52.10	-2.60	1	2695
12:16:53	52.00	52.10	52.10	-2.60	1	2694
12:16:52	52.00	52.10	52.10	-2.60	5	2693
12:16:51	52.00	52.10	52.10	-2.60	1	2688
12:16:32	52.00	52.10	52.10	-2.60	3	2687
12:16:32	52.00	52.10	52.10	-2.60	3	2684
12:15:58	51.90	52.00	52.00	-2.70	1	2681
12:15:58	52.00	52.10	52.00	-2.70	1	2680
12:15:41	52.00	52.10	52.00	-2.70	1	2679
12:15:31	52.00	52.10	52.00	-2.70	1	2678
12:15:14	51.90	52.00	52.00	-2.70	2	2677
12:15:01	52.00	52.10	52.00	-2.70	3	2675
12:15:01	52.00	52.10	52.10	-2.60	1	2672
12:15:01	52.00	52.10	52.10	-2.60	1	2671
12:14:51	52.00	52.10	52.10	-2.60	2	2670
12:14:42	52.00	52.10	52.00	-2.70	1	2668
12:14:42	52.00	52.10	52.00	-2.70	3	2667
12:14:20	51.90	52.00	52.00	-2.70	3	2664
12:14:20	52.00	52.20	52.00	-2.70	5	2661
12:14:14	52.00	52.20	52.00	-2.70	3	2656
12:13:58	52.00	52.20	52.00	-2.70	1	2653
12:13:49	52.00	52.20	52.00	-2.70	3	2652
12:13:49	52.00	52.20	52.00	-2.70	1	2649
12:13:47	52.10	52.20	52.10	-2.60	2	2648
12:13:42	52.00	52.20	52.00	-2.70	1	2646
12:13:20	52.00	52.20	52.20	-2.50	1	2645
12:13:15	51.90	52.10	52.10	-2.60	1	2644
12:13:14	51.90	52.00	52.00	-2.70	31	2643
12:13:14	51.90	52.00	52.00	-2.70	8	2612
12:13:14	52.00	52.10	52.00	-2.70	2	2604
12:13:14	52.00	52.10	52.00	-2.70	5	2602
12:13:14	52.00	52.10	52.00	-2.70	2	2597
12:13:14	52.00	52.10	52.00	-2.70	3	2595
12:13:14	52.00	52.10	52.00	-2.70	6	2592
12:13:14	52.00	52.10	52.00	-2.70	7	2586
12:13:14	52.00	52.10	52.00	-2.70	7	2579
12:13:14	52.00	52.10	52.00	-2.70	6	2572
12:13:14	52.00	52.10	52.00	-2.70	2	2566
12:13:14	52.00	52.10	52.00	-2.70	4	2564
12:13:14	52.00	52.10	52.00	-2.70	3	2560
12:13:14	52.00	52.10	52.00	-2.70	4	2557
12:13:14	52.00	52.10	52.00	-2.70	3	2553
12:13:14	52.00	52.10	52.00	-2.70	4	2550
12:13:14	52.00	52.10	52.00	-2.70	5	2546
12:13:14	52.00	52.10	52.00	-2.70	3	2541
12:13:14	52.00	52.10	52.00	-2.70	3	2538
12:13:14	52.00	52.10	52.00	-2.70	4	2535
12:13:14	52.00	52.10	52.00	-2.70	4	2531
12:13:13	52.00	52.20	52.00	-2.70	2	2527
12:13:13	52.00	52.20	52.00	-2.70	3	2525
12:13:13	52.00	52.20	52.00	-2.70	3	2522
12:13:13	52.00	52.20	52.00	-2.70	3	2519
12:13:13	52.00	52.20	52.00	-2.70	1	2516
12:13:13	52.00	52.20	52.00	-2.70	7	2515
12:13:13	52.00	52.20	52.00	-2.70	5	2508
12:13:13	52.00	52.30	52.00	-2.70	7	2503
12:13:13	52.00	52.30	52.00	-2.70	3	2496
12:13:13	52.00	52.30	52.00	-2.70	3	2493
12:13:13	52.00	52.30	52.00	-2.70	5	2490
12:13:13	52.00	52.30	52.00	-2.70	3	2485
12:13:13	52.10	52.30	52.00	-2.70	5	2482
12:13:13	52.10	52.30	52.10	-2.60	1	2477
12:13:13	52.10	52.30	52.10	-2.60	5	2476
12:13:13	52.10	52.30	52.10	-2.60	2	2471
12:13:13	52.10	52.30	52.10	-2.60	2	2469
12:13:13	52.10	52.30	52.10	-2.60	2	2467
12:13:13	52.10	52.30	52.10	-2.60	1	2465
12:13:13	52.10	52.30	52.10	-2.60	3	2464
12:13:13	52.10	52.30	52.10	-2.60	5	2461
12:13:13	52.10	52.30	52.10	-2.60	2	2456
12:13:13	52.10	52.30	52.10	-2.60	4	2454
12:13:13	52.10	52.30	52.10	-2.60	5	2450
12:13:13	52.10	52.30	52.10	-2.60	2	2445
12:13:03	52.10	52.20	52.20	-2.50	1	2443
12:13:03	52.10	52.20	52.20	-2.50	1	2442
12:13:02	52.20	52.30	52.20	-2.50	1	2441
12:12:44	52.20	52.40	52.20	-2.50	41	2440
12:12:21	52.20	52.30	52.30	-2.40	4	2399
12:12:21	52.30	52.40	52.30	-2.40	5	2395
12:12:19	52.30	52.40	52.30	-2.40	4	2390
12:10:54	52.40	52.50	52.40	-2.30	1	2386
12:10:46	52.20	52.40	52.40	-2.30	1	2385
12:10:44	52.30	52.40	52.30	-2.40	2	2384
12:10:43	52.40	52.50	52.40	-2.30	4	2382
12:10:03	52.30	52.50	52.50	-2.20	2	2378
12:10:02	52.30	52.50	52.30	-2.40	12	2376
12:09:50	52.30	52.50	52.30	-2.40	1	2364
12:09:37	52.30	52.50	52.50	-2.20	2	2363
12:09:27	52.30	52.40	52.40	-2.30	5	2361
12:09:06	52.30	52.50	52.50	-2.20	1	2356
12:09:04	52.30	52.50	52.50	-2.20	1	2355
12:09:02	52.40	52.50	52.40	-2.30	5	2354
12:08:23	52.40	52.50	52.50	-2.20	2	2349
12:08:06	52.40	52.50	52.50	-2.20	1	2347
12:07:18	52.50	52.60	52.50	-2.20	5	2346
12:06:03	52.50	52.60	52.50	-2.20	1	2341
12:05:34	52.50	52.60	52.50	-2.20	7	2340
12:05:17	52.50	52.60	52.60	-2.10	2	2333
12:05:02	52.50	52.60	52.60	-2.10	1	2331
12:03:32	52.60	52.70	52.60	-2.10	2	2330
12:02:52	52.60	52.70	52.60	-2.10	1	2328
12:02:51	52.60	52.70	52.60	-2.10	1	2327
12:00:46	52.50	52.80	52.50	-2.20	1	2326
12:00:21	52.50	52.60	52.60	-2.10	6	2325
12:00:07	52.50	52.60	52.50	-2.20	1	2319
11:59:59	52.30	52.50	52.50	-2.20	10	2318
11:59:57	52.30	52.40	52.40	-2.30	2	2308
11:59:44	52.40	52.50	52.40	-2.30	2	2306
11:59:29	52.30	52.50	52.50	-2.20	1	2304
11:59:12	52.30	52.50	52.30	-2.40	4	2303
11:59:07	52.40	52.50	52.30	-2.40	1	2299
11:59:07	52.40	52.50	52.40	-2.30	2	2298
11:58:32	52.40	52.50	52.40	-2.30	3	2296
11:58:30	52.40	52.50	52.40	-2.30	2	2293
11:57:30	52.50	52.60	52.50	-2.20	1	2291
11:56:38	52.50	52.60	52.50	-2.20	5	2290
11:55:22	52.50	52.60	52.60	-2.10	4	2285
11:55:16	52.50	52.60	52.60	-2.10	1	2281
11:54:50	52.50	52.60	52.60	-2.10	1	2280
11:54:30	52.50	52.60	52.60	-2.10	2	2279
11:53:57	52.60	52.80	52.60	-2.10	3	2277
11:52:55	52.50	52.60	52.60	-2.10	5	2274
11:52:44	52.50	52.60	52.50	-2.20	1	2269
11:51:35	52.30	52.50	52.50	-2.20	2	2268
11:51:03	52.30	52.40	52.40	-2.30	6	2266
11:51:03	52.40	52.50	52.40	-2.30	4	2260
11:50:22	52.40	52.50	52.40	-2.30	2	2256
11:50:15	52.30	52.40	52.40	-2.30	14	2254
11:49:09	52.30	52.40	52.40	-2.30	1	2240
11:49:06	52.40	52.60	52.40	-2.30	6	2239
11:48:37	52.50	52.60	52.50	-2.20	2	2233
11:48:12	52.50	52.60	52.50	-2.20	1	2231
11:45:41	52.50	52.60	52.60	-2.10	1	2230
11:44:59	52.40	52.50	52.50	-2.20	1	2229
11:44:53	52.40	52.50	52.50	-2.20	2	2228
11:44:28	52.40	52.50	52.40	-2.30	1	2226
11:42:44	52.40	52.50	52.50	-2.20	1	2225
11:42:28	52.30	52.50	52.50	-2.20	5	2224
11:41:41	52.30	52.50	52.50	-2.20	1	2219
11:41:34	52.30	52.40	52.40	-2.30	1	2218
11:41:30	52.30	52.40	52.40	-2.30	1	2217
11:40:40	52.20	52.30	52.30	-2.40	1	2216
11:40:30	52.20	52.40	52.20	-2.50	3	2215
11:40:10	52.20	52.30	52.30	-2.40	1	2212
11:40:10	52.30	52.40	52.30	-2.40	4	2211
11:39:36	52.30	52.50	52.30	-2.40	1	2207
11:38:52	52.20	52.50	52.20	-2.50	1	2206
11:38:48	52.30	52.50	52.30	-2.40	1	2205
11:38:25	52.30	52.50	52.30	-2.40	1	2204
11:38:25	52.30	52.50	52.30	-2.40	4	2203
11:38:18	52.30	52.50	52.30	-2.40	1	2199
11:37:51	52.30	52.50	52.30	-2.40	2	2198
11:37:47	52.30	52.50	52.30	-2.40	3	2196
11:37:44	52.30	52.50	52.30	-2.40	9	2193
11:37:21	52.30	52.50	52.30	-2.40	2	2184
11:37:03	52.30	52.40	52.30	-2.40	1	2182
11:36:57	52.40	52.50	52.30	-2.40	9	2181
11:36:57	52.40	52.50	52.40	-2.30	1	2172
11:36:54	52.30	52.50	52.30	-2.40	2	2171
11:36:48	52.40	52.50	52.40	-2.30	2	2169
11:36:38	52.40	52.50	52.40	-2.30	1	2167
11:36:35	52.40	52.50	52.40	-2.30	1	2166
11:36:33	52.40	52.50	52.40	-2.30	2	2165
11:36:33	52.40	52.50	52.40	-2.30	1	2163
11:36:22	52.40	52.50	52.40	-2.30	2	2162
11:36:22	52.40	52.50	52.40	-2.30	10	2160
11:36:07	52.40	52.50	52.40	-2.30	1	2150
11:35:54	52.50	52.60	52.50	-2.20	2	2149
11:35:54	52.50	52.60	52.50	-2.20	3	2147
11:35:54	52.50	52.60	52.50	-2.20	20	2144
11:35:54	52.50	52.60	52.50	-2.20	2	2124
11:35:54	52.50	52.60	52.50	-2.20	10	2122
11:35:54	52.50	52.60	52.50	-2.20	1	2112
11:35:54	52.50	52.60	52.50	-2.20	2	2111
11:35:54	52.50	52.60	52.50	-2.20	11	2109
11:35:54	52.50	52.60	52.50	-2.20	5	2098
11:35:31	52.50	52.60	52.60	-2.10	2	2093
11:35:20	52.50	52.60	52.50	-2.20	2	2091
11:35:05	52.50	52.60	52.50	-2.20	2	2089
11:33:56	52.50	52.60	52.60	-2.10	1	2087
11:33:44	52.60	52.70	52.60	-2.10	13	2086
11:33:28	52.60	52.70	52.60	-2.10	2	2073
11:33:26	52.60	52.70	52.70	-2.00	3	2071
11:32:58	52.60	52.70	52.70	-2.00	1	2068
11:32:44	52.70	52.80	52.70	-2.00	2	2067
11:32:38	52.70	52.80	52.70	-2.00	1	2065
11:32:14	52.70	52.80	52.70	-2.00	5	2064
11:32:08	52.70	52.80	52.70	-2.00	2	2059
11:30:29	52.70	52.80	52.70	-2.00	1	2057
11:30:23	52.70	52.80	52.70	-2.00	3	2056
11:30:08	52.70	52.80	52.80	-1.90	1	2053
11:29:29	52.70	52.80	52.80	-1.90	2	2052
11:29:01	52.70	52.90	52.70	-2.00	1	2050
11:28:19	52.70	52.90	52.70	-2.00	1	2049
11:28:06	52.60	52.70	52.80	-1.90	13	2048
11:28:06	52.60	52.70	52.70	-2.00	2	2035
11:27:43	52.60	52.70	52.60	-2.10	1	2033
11:27:37	52.60	52.70	52.70	-2.00	1	2032
11:27:29	52.60	52.70	52.70	-2.00	1	2031
11:27:18	52.70	52.80	52.70	-2.00	2	2030
11:27:11	52.70	52.80	52.70	-2.00	4	2028
11:26:42	52.70	52.80	52.70	-2.00	1	2024
11:26:37	52.70	52.80	52.70	-2.00	1	2023
11:26:37	52.60	52.70	52.70	-2.00	27	2022
11:26:25	52.50	52.60	52.60	-2.10	6	1995
11:26:25	52.50	52.60	52.60	-2.10	20	1989
11:26:19	52.50	52.60	52.60	-2.10	1	1969
11:26:17	52.50	52.60	52.60	-2.10	1	1968
11:26:01	52.50	52.60	52.50	-2.20	2	1967
11:25:47	52.50	52.60	52.60	-2.10	3	1965
11:25:44	52.50	52.60	52.60	-2.10	1	1962
11:24:15	52.50	52.60	52.60	-2.10	1	1961
11:23:47	52.50	52.60	52.60	-2.10	2	1960
11:23:05	52.50	52.60	52.60	-2.10	1	1958
11:22:15	52.60	52.70	52.60	-2.10	16	1957
11:22:15	52.60	52.70	52.60	-2.10	2	1941
11:19:56	52.60	52.70	52.70	-2.00	1	1939
11:19:12	52.60	52.70	52.60	-2.10	1	1938
11:18:55	52.50	52.60	52.60	-2.10	1	1937
11:18:40	52.50	52.60	52.60	-2.10	2	1936
11:18:39	52.50	52.60	52.60	-2.10	1	1934
11:18:11	52.50	52.60	52.60	-2.10	1	1933
11:17:59	52.60	52.70	52.60	-2.10	2	1932
11:17:38	52.50	52.60	52.60	-2.10	3	1930
11:17:17	52.50	52.70	52.50	-2.20	12	1927
11:17:08	52.50	52.60	52.60	-2.10	2	1915
11:16:53	52.50	52.70	52.50	-2.20	1	1913
11:16:52	52.60	52.70	52.60	-2.10	3	1912
11:16:39	52.60	52.70	52.60	-2.10	1	1909
11:16:25	52.60	52.70	52.60	-2.10	1	1908
11:16:23	52.60	52.70	52.60	-2.10	1	1907
11:16:22	52.60	52.70	52.60	-2.10	5	1906
11:16:14	52.60	52.70	52.60	-2.10	1	1901
11:16:04	52.60	52.70	52.60	-2.10	1	1900
11:16:00	52.60	52.70	52.60	-2.10	2	1899
11:15:44	52.60	52.70	52.60	-2.10	3	1897
11:15:38	52.60	52.70	52.60	-2.10	1	1894
11:15:37	52.60	52.70	52.60	-2.10	1	1893
11:15:24	52.60	52.70	52.60	-2.10	1	1892
11:15:11	52.50	52.70	52.50	-2.20	5	1891
11:14:56	52.50	52.60	52.60	-2.10	1	1886
11:14:27	52.50	52.60	52.60	-2.10	2	1885
11:14:26	52.60	52.70	52.60	-2.10	2	1883
11:14:26	52.60	52.70	52.60	-2.10	10	1881
11:14:22	52.60	52.70	52.60	-2.10	1	1871
11:14:17	52.60	52.70	52.60	-2.10	2	1870
11:13:59	52.60	52.70	52.60	-2.10	6	1868
11:13:36	52.70	52.80	52.70	-2.00	4	1862
11:13:36	52.70	52.80	52.70	-2.00	1	1858
11:13:36	52.70	52.80	52.70	-2.00	1	1857
11:13:36	52.70	52.80	52.70	-2.00	7	1856
11:13:34	52.70	52.80	52.80	-1.90	2	1849
11:12:43	52.80	52.90	52.80	-1.90	1	1847
11:12:43	52.80	52.90	52.80	-1.90	2	1846
11:12:43	52.80	52.90	52.80	-1.90	1	1844
11:11:28	52.80	52.90	52.90	-1.80	1	1843
11:11:13	52.70	52.90	52.90	-1.80	1	1842
11:10:46	52.70	52.80	52.80	-1.90	1	1841
11:10:45	52.80	52.90	52.70	-2.00	4	1840
11:10:45	52.80	52.90	52.80	-1.90	6	1836
11:10:36	52.80	52.90	52.90	-1.80	1	1830
11:10:11	52.80	52.90	52.90	-1.80	1	1829
11:10:00	52.70	52.90	52.90	-1.80	1	1828
11:09:44	52.70	52.80	52.80	-1.90	3	1827
11:09:44	52.70	52.80	52.80	-1.90	2	1824
11:09:29	52.70	52.80	52.70	-2.00	2	1822
11:09:11	52.70	52.80	52.80	-1.90	1	1820
11:09:10	52.70	52.80	52.70	-2.00	1	1819
11:08:39	52.70	52.80	52.80	-1.90	1	1818
11:08:34	52.70	52.80	52.80	-1.90	3	1817
11:08:34	52.70	52.80	52.80	-1.90	1	1814
11:08:25	52.70	52.80	52.80	-1.90	1	1813
11:08:19	52.70	52.80	52.80	-1.90	1	1812
11:08:07	52.80	52.90	52.80	-1.90	1	1811
11:08:06	52.70	52.90	52.70	-2.00	1	1810
11:08:05	52.70	52.90	52.70	-2.00	2	1809
11:07:55	52.70	52.90	52.70	-2.00	1	1807
11:07:52	52.70	52.90	52.90	-1.80	1	1806
11:07:51	52.70	52.90	52.70	-2.00	1	1805
11:07:39	52.70	52.80	52.70	-2.00	3	1804
11:07:38	52.70	52.80	52.70	-2.00	2	1801
11:07:37	52.80	52.90	52.70	-2.00	9	1799
11:07:37	52.80	52.90	52.80	-1.90	1	1790
11:07:32	52.80	52.90	52.70	-2.00	3	1789
11:07:32	52.80	52.90	52.80	-1.90	4	1786
11:07:23	52.80	52.90	52.90	-1.80	1	1782
11:07:22	52.70	52.80	52.80	-1.90	2	1781
11:07:22	52.70	52.80	52.80	-1.90	2	1779
11:07:22	52.70	52.80	52.80	-1.90	7	1777
11:07:22	52.80	52.90	52.80	-1.90	10	1770
11:07:20	52.80	52.90	52.90	-1.80	1	1760
11:07:03	52.80	52.90	52.90	-1.80	2	1759
11:07:00	52.80	53.00	53.00	-1.70	1	1757
11:07:00	52.80	52.90	52.90	-1.80	5	1756
11:07:00	52.90	53.00	52.90	-1.80	5	1751
11:05:40	52.80	52.90	52.90	-1.80	5	1746
11:05:40	52.90	53.00	52.90	-1.80	5	1741
11:05:39	52.90	53.00	52.90	-1.80	1	1736
11:04:48	52.80	52.90	52.90	-1.80	1	1735
11:04:42	52.90	53.00	52.90	-1.80	1	1734
11:04:32	52.90	53.00	52.90	-1.80	2	1733
11:04:18	52.90	53.00	53.00	-1.70	2	1731
11:04:12	52.90	53.00	53.10	-1.60	1	1729
11:04:12	52.90	53.00	53.00	-1.70	1	1728
11:04:12	52.90	53.00	53.00	-1.70	1	1727
11:04:11	53.00	53.10	53.00	-1.70	1	1726
11:04:10	53.00	53.10	53.00	-1.70	3	1725
11:03:44	53.00	53.10	53.00	-1.70	3	1722
11:03:18	52.90	53.00	53.00	-1.70	8	1719
11:03:04	52.90	53.00	53.00	-1.70	1	1711
11:02:54	52.80	52.90	52.90	-1.80	1	1710
11:02:49	52.80	52.90	52.90	-1.80	2	1709
11:02:49	52.80	52.90	52.90	-1.80	2	1707
11:02:16	52.70	52.90	52.90	-1.80	1	1705
11:02:16	52.70	52.90	52.90	-1.80	4	1704
11:02:05	52.80	52.90	52.80	-1.90	3	1700
11:01:55	52.80	52.90	52.90	-1.80	1	1697
11:01:46	52.80	52.90	52.80	-1.90	1	1696
11:01:43	52.70	52.80	52.80	-1.90	1	1695
11:01:40	52.70	52.80	52.80	-1.90	1	1694
11:01:31	52.70	52.80	52.80	-1.90	1	1693
11:01:01	52.70	52.80	52.80	-1.90	3	1692
11:00:57	52.70	52.80	52.70	-2.00	1	1689
11:00:48	52.70	52.80	52.70	-2.00	2	1688
11:00:40	52.60	52.70	52.70	-2.00	1	1686
11:00:35	52.60	52.70	52.60	-2.10	2	1685
11:00:25	52.60	52.70	52.60	-2.10	5	1683
11:00:11	52.50	52.80	52.80	-1.90	1	1678
11:00:07	52.50	52.60	52.60	-2.10	2	1677
11:00:01	52.50	52.60	52.60	-2.10	1	1675
10:59:56	52.50	52.60	52.60	-2.10	4	1674
10:59:56	52.60	52.70	52.60	-2.10	2	1670
10:59:55	52.60	52.80	52.60	-2.10	3	1668
10:59:52	52.60	52.80	52.60	-2.10	3	1665
10:59:48	52.70	52.80	52.60	-2.10	4	1662
10:59:48	52.70	52.80	52.70	-2.00	21	1658
10:59:42	52.70	52.80	52.80	-1.90	5	1637
10:59:41	52.80	52.90	52.80	-1.90	1	1632
10:59:35	52.80	52.90	52.80	-1.90	1	1631
10:59:28	52.80	52.90	52.80	-1.90	6	1630
10:59:27	52.80	52.90	52.80	-1.90	1	1624
10:59:12	52.90	53.00	52.90	-1.80	2	1623
10:58:59	52.90	53.00	52.90	-1.80	1	1621
10:58:53	52.90	53.00	52.90	-1.80	1	1620
10:58:46	52.90	53.00	52.90	-1.80	1	1619
10:58:17	52.90	53.00	53.00	-1.70	5	1618
10:58:17	53.00	53.10	53.00	-1.70	5	1613
10:58:15	53.00	53.10	53.10	-1.60	2	1608
10:58:01	53.00	53.10	53.00	-1.70	1	1606
10:57:57	53.00	53.10	53.10	-1.60	2	1605
10:57:57	52.90	53.00	53.00	-1.70	17	1603
10:57:49	52.90	53.00	53.00	-1.70	1	1586
10:57:45	52.90	53.00	52.90	-1.80	1	1585
10:57:41	52.90	53.00	52.90	-1.80	4	1584
10:57:40	52.80	52.90	52.90	-1.80	13	1580
10:57:31	52.90	53.00	52.80	-1.90	2	1567
10:57:31	52.90	53.00	52.90	-1.80	1	1565
10:57:29	52.80	52.90	52.90	-1.80	1	1564
10:57:29	52.80	53.00	52.80	-1.90	5	1563
10:57:27	52.80	52.90	52.90	-1.80	3	1558
10:57:20	52.80	52.90	52.90	-1.80	2	1555
10:57:17	52.80	52.90	52.90	-1.80	1	1553
10:57:09	52.80	53.00	52.80	-1.90	1	1552
10:57:08	52.80	52.90	52.90	-1.80	1	1551
10:57:03	52.80	53.00	52.80	-1.90	2	1550
10:56:52	52.80	53.00	52.80	-1.90	4	1548
10:56:35	52.70	52.80	52.80	-1.90	15	1544
10:56:32	52.80	53.00	52.70	-2.00	7	1529
10:56:32	52.80	53.00	52.80	-1.90	13	1522
10:56:26	52.80	53.00	53.00	-1.70	1	1509
10:56:23	52.80	52.90	52.90	-1.80	1	1508
10:56:23	52.90	53.00	52.90	-1.80	1	1507
10:56:23	52.90	53.00	52.90	-1.80	5	1506
10:56:18	52.90	53.00	52.90	-1.80	4	1501
10:56:11	52.90	53.00	53.00	-1.70	1	1497
10:56:11	52.90	53.00	53.00	-1.70	1	1496
10:55:53	52.90	53.00	53.00	-1.70	2	1495
10:55:49	52.90	53.00	52.90	-1.80	1	1493
10:55:46	52.90	53.00	52.90	-1.80	2	1492
10:55:35	52.90	53.00	53.00	-1.70	2	1490
10:55:35	53.00	53.10	53.00	-1.70	1	1488
10:55:31	53.00	53.10	53.00	-1.70	1	1487
10:55:23	53.00	53.10	53.00	-1.70	1	1486
10:55:17	53.00	53.10	53.00	-1.70	4	1485
10:54:58	53.00	53.10	53.00	-1.70	1	1481
10:54:51	53.00	53.10	53.10	-1.60	1	1480
10:54:48	53.10	53.20	53.10	-1.60	2	1479
10:54:36	53.00	53.10	53.10	-1.60	1	1477
10:54:36	52.90	53.00	53.00	-1.70	13	1476
10:54:23	52.80	52.90	52.90	-1.80	5	1463
10:54:15	52.80	52.90	52.90	-1.80	4	1458
10:54:04	52.70	52.90	52.90	-1.80	3	1454
10:54:04	52.80	53.00	52.70	-2.00	7	1451
10:54:04	52.80	53.00	52.80	-1.90	9	1444
10:53:43	52.80	52.90	52.90	-1.80	1	1435
10:53:43	52.80	52.90	52.90	-1.80	6	1434
10:53:42	52.90	53.10	52.80	-1.90	1	1428
10:53:42	52.90	53.10	52.90	-1.80	4	1427
10:53:41	52.90	53.00	53.00	-1.70	1	1423
10:53:38	53.00	53.10	52.90	-1.80	3	1422
10:53:38	53.00	53.10	53.00	-1.70	2	1419
10:53:38	52.90	53.00	53.00	-1.70	5	1417
10:53:36	52.80	53.00	53.00	-1.70	8	1412
10:53:36	53.00	53.10	53.00	-1.70	2	1404
10:53:36	53.00	53.10	53.00	-1.70	1	1402
10:53:32	52.80	53.00	53.00	-1.70	3	1401
10:53:32	52.90	53.10	52.80	-1.90	4	1398
10:53:32	52.90	53.10	52.90	-1.80	6	1394
10:53:25	52.90	53.00	53.00	-1.70	2	1388
10:53:25	53.00	53.10	53.00	-1.70	1	1386
10:53:18	53.00	53.10	53.00	-1.70	3	1385
10:53:17	52.90	53.00	53.00	-1.70	1	1382
10:53:16	53.00	53.10	53.00	-1.70	1	1381
10:53:10	52.80	53.00	53.00	-1.70	2	1380
10:53:10	52.90	53.10	52.90	-1.80	5	1378
10:53:06	52.90	53.00	53.00	-1.70	2	1373
10:53:05	52.90	53.20	52.90	-1.80	2	1371
10:53:01	52.90	53.00	53.00	-1.70	1	1369
10:52:53	53.00	53.20	53.00	-1.70	1	1368
10:52:51	52.80	52.90	52.90	-1.80	3	1367
10:52:51	53.00	53.20	52.90	-1.80	3	1364
10:52:51	53.00	53.20	53.00	-1.70	4	1361
10:52:49	53.00	53.10	53.10	-1.60	2	1357
10:52:49	53.00	53.20	53.00	-1.70	4	1355
10:52:46	53.00	53.10	53.10	-1.60	1	1351
10:52:46	53.00	53.20	53.00	-1.70	3	1350
10:52:45	53.00	53.30	53.00	-1.70	1	1347
10:52:39	53.00	53.30	53.00	-1.70	1	1346
10:52:39	53.00	53.30	53.30	-1.40	1	1345
10:52:36	53.00	53.20	53.20	-1.50	4	1344
10:52:31	53.00	53.20	53.00	-1.70	1	1340
10:52:31	53.00	53.20	53.00	-1.70	3	1339
10:52:31	53.00	53.20	53.20	-1.50	2	1336
10:52:30	52.90	53.00	53.00	-1.70	10	1334
10:52:30	53.10	53.30	53.00	-1.70	5	1324
10:52:30	53.10	53.30	53.10	-1.60	5	1319
10:52:29	53.10	53.20	53.20	-1.50	1	1314
10:52:27	53.00	53.30	53.00	-1.70	3	1313
10:52:27	53.00	53.30	53.00	-1.70	1	1310
10:52:27	53.00	53.20	53.20	-1.50	3	1309
10:52:27	53.00	53.20	53.20	-1.50	1	1306
10:52:26	53.00	53.20	53.20	-1.50	1	1305
10:52:26	53.00	53.20	53.20	-1.50	5	1304
10:52:17	53.00	53.20	53.20	-1.50	3	1299
10:52:16	53.00	53.30	53.00	-1.70	1	1296
10:52:11	53.00	53.20	53.20	-1.50	1	1295
10:52:11	52.90	53.20	53.20	-1.50	6	1294
10:52:11	52.90	53.10	53.10	-1.60	3	1288
10:52:11	52.80	52.90	52.90	-1.80	2	1285
10:52:11	52.90	53.20	52.90	-1.80	2	1283
10:52:05	52.80	53.10	53.10	-1.60	1	1281
10:52:05	52.70	53.00	53.00	-1.70	41	1280
10:52:02	52.70	53.00	52.70	-2.00	2	1239
10:52:01	52.70	53.00	52.70	-2.00	2	1237
10:51:59	52.70	52.90	52.90	-1.80	8	1235
10:51:59	52.70	52.90	52.90	-1.80	4	1227
10:51:58	52.70	52.90	52.70	-2.00	1	1223
10:51:54	52.70	53.00	52.70	-2.00	5	1222
10:51:52	52.70	53.00	52.70	-2.00	1	1217
10:51:50	52.80	53.00	53.00	-1.70	1	1216
10:51:50	52.80	52.90	52.90	-1.80	1	1215
10:51:50	52.80	52.90	52.90	-1.80	1	1214
10:51:50	53.00	53.20	52.70	-2.00	5	1213
10:51:50	53.00	53.20	52.80	-1.90	3	1208
10:51:50	53.00	53.20	52.90	-1.80	7	1205
10:51:50	53.00	53.20	53.00	-1.70	5	1198
10:51:50	52.90	53.10	53.10	-1.60	4	1193
10:51:49	52.90	53.10	53.10	-1.60	6	1189
10:51:48	52.90	53.10	52.90	-1.80	2	1183
10:51:48	52.90	53.00	53.00	-1.70	1	1181
10:51:46	52.80	53.10	52.70	-2.00	6	1180
10:51:46	52.80	53.10	52.80	-1.90	2	1174
10:51:46	52.80	53.10	52.80	-1.90	2	1172
10:51:46	52.80	53.00	53.00	-1.70	2	1170
10:51:46	52.80	53.00	53.00	-1.70	1	1168
10:51:46	52.80	52.90	52.90	-1.80	1	1167
10:51:45	52.80	53.00	53.00	-1.70	3	1166
10:51:45	52.80	53.10	52.80	-1.90	5	1163
10:51:39	52.90	53.10	52.90	-1.80	1	1158
10:51:38	52.90	53.00	53.00	-1.70	3	1157
10:51:38	52.80	52.90	52.90	-1.80	1	1154
10:51:38	52.80	53.00	53.00	-1.70	7	1153
10:51:36	52.80	53.00	52.80	-1.90	1	1146
10:51:35	52.80	53.00	52.80	-1.90	1	1145
10:51:35	52.70	52.90	52.90	-1.80	7	1144
10:51:34	52.70	52.80	52.80	-1.90	4	1137
10:51:33	52.60	52.70	52.70	-2.00	1	1133
10:51:33	52.70	52.90	52.70	-2.00	2	1132
10:51:32	52.50	52.80	52.80	-1.90	5	1130
10:51:32	52.60	52.90	52.60	-2.10	1	1125
10:51:32	52.70	53.00	52.30	-2.40	4	1124
10:51:32	52.70	53.00	52.40	-2.30	10	1120
10:51:32	52.70	53.00	52.50	-2.20	4	1110
10:51:32	52.70	53.00	52.60	-2.10	9	1106
10:51:32	52.70	53.00	52.70	-2.00	3	1097
10:51:31	52.70	53.00	52.70	-2.00	2	1094
10:51:31	52.80	53.00	52.80	-1.90	1	1092
10:51:28	52.90	53.00	52.90	-1.80	1	1091
10:51:27	52.90	53.00	52.90	-1.80	2	1090
10:51:27	52.60	52.90	52.90	-1.80	6	1088
10:51:27	52.70	52.90	52.60	-2.10	2	1082
10:51:27	52.70	52.90	52.70	-2.00	1	1080
10:51:27	52.60	52.80	52.80	-1.90	5	1079
10:51:26	52.70	52.90	52.70	-2.00	1	1074
10:51:25	52.90	53.00	52.60	-2.10	2	1073
10:51:25	52.90	53.00	52.70	-2.00	2	1071
10:51:25	52.90	53.00	52.80	-1.90	4	1069
10:51:25	52.90	53.00	52.90	-1.80	2	1065
10:51:25	52.80	52.90	52.90	-1.80	3	1063
10:51:25	52.70	52.80	52.80	-1.90	1	1060
10:51:25	52.70	53.00	52.70	-2.00	3	1059
10:51:24	52.70	52.90	52.90	-1.80	6	1056
10:51:24	52.70	52.90	52.90	-1.80	1	1050
10:51:23	52.80	53.20	52.60	-2.10	3	1049
10:51:23	52.80	53.20	52.70	-2.00	3	1046
10:51:23	52.80	53.20	52.80	-1.90	14	1043
10:51:23	52.70	53.10	53.10	-1.60	6	1029
10:51:23	52.70	53.00	53.00	-1.70	1	1023
10:51:23	52.70	53.00	53.00	-1.70	1	1022
10:51:22	53.20	53.30	53.10	-1.60	1	1021
10:51:22	53.20	53.30	53.20	-1.50	1	1020
10:51:22	53.20	53.40	52.50	-2.20	19	1019
10:51:22	53.20	53.40	52.60	-2.10	11	1000
10:51:22	53.20	53.40	52.70	-2.00	16	989
10:51:22	53.20	53.40	52.80	-1.90	9	973
10:51:22	53.20	53.40	52.90	-1.80	9	964
10:51:22	53.20	53.40	53.00	-1.70	24	955
10:51:22	53.20	53.40	53.10	-1.60	8	931
10:51:22	53.20	53.40	53.20	-1.50	4	923
10:51:21	53.20	53.40	53.20	-1.50	1	919
10:51:21	53.20	53.30	53.30	-1.40	1	918
10:51:20	53.10	53.20	53.20	-1.50	1	917
10:51:20	53.10	53.20	53.20	-1.50	18	916
10:51:20	53.20	53.30	53.20	-1.50	6	898
10:51:20	53.20	53.40	53.20	-1.50	1	892
10:51:17	53.20	53.40	53.20	-1.50	1	891
10:51:17	53.20	53.40	53.20	-1.50	1	890
10:51:14	53.30	53.40	53.30	-1.40	1	889
10:51:14	53.40	53.50	53.40	-1.30	6	888
10:51:10	53.50	53.60	53.50	-1.20	7	882
10:51:10	53.50	53.60	53.50	-1.20	4	875
10:51:02	53.60	53.80	53.60	-1.10	6	871
10:51:02	53.60	53.80	53.60	-1.10	5	865
10:51:02	53.70	53.80	53.70	-1.00	3	860
10:51:02	53.70	53.80	53.70	-1.00	1	857
10:50:58	53.80	54.00	53.80	-0.90	6	856
10:50:58	53.90	54.00	53.90	-0.80	2	850
10:50:58	53.90	54.10	53.90	-0.80	1	848
10:50:56	54.00	54.20	53.80	-0.90	6	847
10:50:56	54.00	54.20	53.90	-0.80	5	841
10:50:56	54.00	54.20	54.00	-0.70	2	836
10:50:50	54.00	54.20	54.00	-0.70	7	834
10:50:36	54.00	54.20	54.20	-0.50	2	827
10:48:11	53.90	54.00	54.00	-0.70	5	825
10:47:56	53.90	54.00	54.00	-0.70	3	820
10:46:58	53.90	54.00	54.00	-0.70	3	817
10:46:56	53.80	53.90	53.90	-0.80	3	814
10:46:55	53.80	53.90	53.80	-0.90	4	811
10:46:47	53.80	53.90	53.80	-0.90	1	807
10:46:17	53.90	54.00	53.90	-0.80	5	806
10:46:10	53.90	54.00	53.90	-0.80	5	801
10:46:10	53.90	54.00	53.90	-0.80	1	796
10:45:55	53.90	54.00	53.90	-0.80	1	795
10:45:48	53.90	54.00	53.90	-0.80	2	794
10:45:38	53.90	54.00	54.00	-0.70	1	792
10:45:22	53.90	54.00	54.00	-0.70	4	791
10:45:21	54.00	54.20	54.00	-0.70	43	787
10:45:20	54.10	54.20	54.10	-0.60	1	744
10:43:49	54.10	54.30	54.10	-0.60	10	743
10:43:24	54.10	54.30	54.10	-0.60	6	733
10:43:17	54.20	54.30	54.20	-0.50	4	727
10:42:44	54.20	54.30	54.30	-0.40	1	723
10:41:03	54.20	54.40	54.40	-0.30	1	722
10:40:59	54.20	54.40	54.40	-0.30	3	721
10:40:28	54.20	54.40	54.40	-0.30	1	718
10:39:55	54.40	54.50	54.40	-0.30	1	717
10:39:49	54.20	54.40	54.40	-0.30	1	716
10:38:12	54.20	54.40	54.40	-0.30	2	715
10:38:07	54.10	54.20	54.20	-0.50	15	713
10:38:07	54.10	54.20	54.20	-0.50	1	698
10:37:59	54.20	54.40	54.20	-0.50	4	697
10:37:49	54.10	54.20	54.20	-0.50	4	693
10:37:49	54.20	54.50	54.20	-0.50	16	689
10:35:13	54.30	54.50	54.20	-0.50	12	673
10:35:13	54.30	54.50	54.30	-0.40	8	661
10:35:00	54.20	54.30	54.30	-0.40	29	653
10:34:28	54.10	54.30	54.10	-0.60	2	624
10:33:56	54.00	54.30	54.00	-0.70	1	622
10:33:55	54.00	54.30	54.00	-0.70	1	621
10:33:36	54.10	54.30	54.10	-0.60	1	620
10:33:32	54.20	54.30	54.20	-0.50	1	619
10:33:32	54.20	54.30	54.20	-0.50	6	618
10:33:17	54.20	54.30	54.20	-0.50	1	612
10:33:14	54.20	54.30	54.30	-0.40	1	611
10:32:52	54.30	54.50	54.30	-0.40	11	610
10:32:28	54.30	54.40	54.40	-0.30	1	599
10:32:15	54.40	54.50	54.40	-0.30	1	598
10:32:15	54.40	54.50	54.40	-0.30	1	597
10:32:15	54.40	54.50	54.40	-0.30	1	596
10:32:15	54.50	54.60	54.50	-0.20	3	595
10:32:15	54.50	54.60	54.50	-0.20	19	592
10:31:25	54.60	54.70	54.60	-0.10	13	573
10:31:14	54.60	54.70	54.70	0	1	560
10:30:37	54.60	54.70	54.70	0	1	559
10:30:16	54.70	54.90	54.70	0	21	558
10:30:14	54.70	54.80	54.80	+0.10	1	537
10:29:57	54.80	55.00	54.80	+0.10	4	536
10:29:49	54.80	55.00	54.80	+0.10	2	532
10:28:57	54.80	54.90	54.90	+0.20	1	530
10:28:48	54.80	54.90	54.90	+0.20	1	529
10:28:40	54.80	54.90	54.90	+0.20	1	528
10:26:47	54.70	54.80	54.80	+0.10	7	527
10:26:47	54.70	54.80	54.80	+0.10	1	520
10:26:27	54.70	54.80	54.80	+0.10	1	519
10:26:13	54.70	54.80	54.80	+0.10	1	518
10:25:31	54.70	54.80	54.70	0	1	517
10:22:39	54.70	54.80	54.70	0	1	516
10:21:34	54.60	54.70	54.70	0	7	515
10:20:13	54.60	54.70	54.70	0	2	508
10:20:13	54.60	54.70	54.70	0	2	506
10:19:59	54.70	54.80	54.70	0	1	504
10:19:42	54.70	54.80	54.70	0	2	503
10:19:21	54.60	54.80	54.80	+0.10	2	501
10:18:45	54.60	54.80	54.80	+0.10	1	499
10:18:37	54.60	54.70	54.70	0	1	498
10:18:37	54.70	54.80	54.70	0	4	497
10:17:53	54.70	54.80	54.70	0	1	493
10:16:35	54.70	54.90	54.70	0	5	492
10:16:20	54.70	54.90	54.90	+0.20	1	487
10:16:09	54.70	54.90	54.90	+0.20	1	486
10:15:14	54.70	54.90	54.90	+0.20	3	485
10:14:56	54.60	54.70	54.70	0	8	482
10:14:43	54.50	54.60	54.60	-0.10	1	474
10:14:36	54.50	54.60	54.60	-0.10	3	473
10:14:16	54.50	54.60	54.60	-0.10	1	470
10:14:10	54.50	54.60	54.50	-0.20	1	469
10:13:51	54.50	54.60	54.60	-0.10	1	468
10:13:44	54.60	54.70	54.60	-0.10	4	467
10:13:41	54.60	54.70	54.70	0	1	463
10:13:40	54.70	54.80	54.70	0	1	462
10:13:32	54.60	54.70	54.70	0	1	461
10:13:30	54.60	54.70	54.70	0	1	460
10:13:13	54.60	54.70	54.70	0	2	459
10:12:55	54.60	54.70	54.70	0	1	457
10:12:43	54.60	54.70	54.70	0	1	456
10:12:09	54.60	54.70	54.70	0	4	455
10:12:09	54.60	54.70	54.60	-0.10	6	451
10:12:09	54.60	54.70	54.70	0	3	445
10:12:09	54.80	54.90	54.70	0	10	442
10:12:09	54.80	54.90	54.80	+0.10	3	432
10:10:14	54.90	55.00	54.90	+0.20	2	429
10:09:37	54.90	55.00	54.90	+0.20	1	427
10:09:28	54.70	54.80	54.80	+0.10	15	426
10:09:28	54.80	54.90	54.80	+0.10	6	411
10:09:06	54.90	55.00	54.90	+0.20	1	405
10:08:12	54.90	55.00	55.00	+0.30	1	404
10:07:58	55.00	55.10	55.00	+0.30	6	403
10:07:49	55.10	55.20	55.10	+0.40	2	397
10:07:22	55.10	55.20	55.20	+0.50	3	395
10:04:57	55.10	55.20	55.20	+0.50	4	392
10:04:54	55.10	55.20	55.10	+0.40	2	388
10:04:49	55.20	55.30	55.20	+0.50	3	386
10:04:49	55.20	55.30	55.20	+0.50	5	383
10:04:23	55.20	55.30	55.20	+0.50	1	378
10:03:44	55.20	55.30	55.20	+0.50	2	377
10:02:34	55.30	55.40	55.30	+0.60	2	375
10:02:19	55.30	55.40	55.30	+0.60	1	373
10:02:15	55.30	55.40	55.30	+0.60	1	372
10:02:15	55.30	55.40	55.30	+0.60	1	371
10:01:38	55.30	55.40	55.40	+0.70	5	370
10:01:23	55.40	55.50	55.40	+0.70	2	365
10:01:07	55.40	55.50	55.40	+0.70	2	363
09:58:54	55.40	55.50	55.50	+0.80	4	361
09:58:41	55.40	55.50	55.40	+0.70	1	357
09:57:41	55.40	55.50	55.40	+0.70	1	356
09:56:06	55.50	55.60	55.50	+0.80	1	355
09:55:09	55.60	55.70	55.60	+0.90	1	354
09:55:09	55.60	55.70	55.60	+0.90	1	353
09:53:27	55.60	55.80	55.60	+0.90	1	352
09:52:40	55.60	55.80	55.80	+1.10	1	351
09:52:13	55.80	55.90	55.80	+1.10	1	350
09:51:42	55.60	55.80	55.80	+1.10	2	349
09:51:39	55.60	55.80	55.80	+1.10	2	347
09:51:39	55.80	55.90	55.80	+1.10	1	345
09:51:16	55.80	55.90	55.80	+1.10	1	344
09:51:01	55.80	55.90	55.90	+1.20	1	343
09:50:47	55.70	55.80	55.80	+1.10	18	342
09:50:40	55.70	55.80	55.80	+1.10	1	324
09:50:39	55.70	55.80	55.80	+1.10	1	323
09:50:14	55.70	55.80	55.80	+1.10	2	322
09:50:14	55.60	55.70	55.70	+1.00	11	320
09:50:14	55.60	55.70	55.70	+1.00	1	309
09:48:45	55.50	55.70	55.50	+0.80	1	308
09:48:25	55.50	55.70	55.50	+0.80	1	307
09:48:16	55.50	55.60	55.60	+0.90	2	306
09:48:16	55.50	55.60	55.60	+0.90	4	304
09:48:16	55.50	55.60	55.60	+0.90	1	300
09:47:32	55.50	55.60	55.50	+0.80	1	299
09:47:16	55.50	55.60	55.60	+0.90	1	298
09:47:15	55.60	55.70	55.60	+0.90	4	297
09:47:13	55.60	55.70	55.60	+0.90	1	293
09:47:10	55.60	55.70	55.60	+0.90	5	292
09:45:46	55.50	55.60	55.60	+0.90	1	287
09:45:20	55.50	55.60	55.60	+0.90	2	286
09:42:37	55.30	55.50	55.50	+0.80	6	284
09:42:37	55.30	55.40	55.40	+0.70	3	278
09:41:32	55.40	55.50	55.50	+0.80	1	275
09:41:16	55.30	55.50	55.50	+0.80	1	274
09:41:15	55.40	55.50	55.40	+0.70	1	273
09:39:45	55.30	55.60	55.60	+0.90	1	272
09:39:21	55.30	55.70	55.70	+1.00	1	271
09:38:33	55.30	55.70	55.70	+1.00	1	270
09:38:23	55.50	55.70	55.50	+0.80	1	269
09:37:47	55.70	55.80	55.70	+1.00	3	268
09:37:30	55.70	55.80	55.80	+1.10	1	265
09:37:24	55.70	55.80	55.80	+1.10	2	264
09:37:19	55.60	55.70	55.70	+1.00	3	262
09:37:06	55.60	55.70	55.70	+1.00	1	259
09:37:00	55.70	55.80	55.70	+1.00	1	258
09:36:56	55.60	55.70	55.70	+1.00	2	257
09:36:45	55.30	55.50	55.50	+0.80	6	255
09:36:45	55.60	55.70	55.50	+0.80	8	249
09:36:45	55.60	55.70	55.60	+0.90	1	241
09:36:34	55.30	55.50	55.50	+0.80	1	240
09:36:34	55.30	55.40	55.50	+0.80	1	239
09:36:34	55.30	55.40	55.40	+0.70	1	238
09:36:33	55.10	55.30	55.30	+0.60	4	237
09:36:31	54.90	55.00	55.10	+0.40	2	233
09:36:31	54.90	55.00	55.00	+0.30	1	231
09:36:29	54.80	55.00	55.00	+0.30	16	230
09:36:23	54.80	55.00	54.80	+0.10	1	214
09:36:09	54.80	55.00	54.80	+0.10	1	213
09:35:09	55.00	55.20	55.00	+0.30	2	212
09:34:47	55.00	55.20	55.00	+0.30	1	210
09:33:37	54.90	55.00	55.00	+0.30	1	209
09:33:37	54.90	55.00	55.00	+0.30	4	208
09:33:37	54.80	54.90	54.90	+0.20	3	204
09:33:06	54.70	54.80	54.80	+0.10	1	201
09:33:06	54.70	54.80	54.80	+0.10	3	200
09:33:06	54.70	54.80	54.80	+0.10	1	197
09:32:27	54.80	54.90	54.80	+0.10	2	196
09:32:25	54.80	54.90	54.80	+0.10	1	194
09:31:53	54.80	54.90	54.80	+0.10	1	193
09:31:31	54.80	54.90	54.90	+0.20	1	192
09:31:04	54.80	54.90	54.80	+0.10	1	191
09:30:44	54.90	55.00	54.90	+0.20	1	190
09:30:38	54.80	54.90	54.90	+0.20	1	189
09:30:28	54.80	54.90	54.90	+0.20	2	188
09:30:28	54.80	54.90	54.80	+0.10	2	186
09:30:15	54.90	55.00	54.90	+0.20	4	184
09:30:01	54.90	55.00	55.00	+0.30	1	180
09:29:40	54.90	55.00	55.00	+0.30	1	179
09:27:31	55.00	55.20	55.00	+0.30	8	178
09:27:30	55.00	55.20	55.00	+0.30	1	170
09:26:54	55.10	55.20	55.10	+0.40	2	169
09:26:31	55.10	55.30	55.30	+0.60	1	167
09:25:52	55.10	55.30	55.10	+0.40	1	166
09:25:03	55.20	55.40	55.20	+0.50	1	165
09:24:21	55.20	55.40	55.40	+0.70	1	164
09:23:02	55.50	55.70	55.50	+0.80	2	163
09:21:07	55.50	55.60	55.60	+0.90	2	161
09:21:07	55.60	55.70	55.60	+0.90	5	159
09:20:20	55.60	55.70	55.60	+0.90	1	154
09:19:48	55.60	55.70	55.60	+0.90	1	153
09:19:40	55.60	55.70	55.60	+0.90	1	152
09:19:31	55.60	55.70	55.60	+0.90	4	151
09:19:19	55.70	55.80	55.70	+1.00	1	147
09:19:10	55.70	55.80	55.70	+1.00	1	146
09:18:34	55.70	55.80	55.80	+1.10	2	145
09:17:46	55.70	55.80	55.70	+1.00	1	143
09:17:31	55.70	55.80	55.80	+1.10	1	142
09:17:25	55.70	55.80	55.80	+1.10	1	141
09:17:05	55.70	55.80	55.80	+1.10	1	140
09:16:58	55.70	55.80	55.80	+1.10	1	139
09:15:33	55.70	55.90	55.90	+1.20	1	138
09:15:31	55.60	55.80	55.80	+1.10	2	137
09:15:08	55.50	55.60	55.60	+0.90	1	135
09:14:58	55.60	55.80	55.60	+0.90	1	134
09:14:58	55.60	55.80	55.60	+0.90	1	133
09:14:52	55.60	55.80	55.60	+0.90	2	132
09:14:52	55.60	55.80	55.60	+0.90	5	130
09:14:46	55.70	55.80	55.60	+0.90	1	125
09:14:46	55.70	55.80	55.70	+1.00	4	124
09:14:36	55.80	55.90	55.80	+1.10	1	120
09:14:04	55.80	55.90	55.80	+1.10	1	119
09:13:25	55.80	56.00	55.80	+1.10	2	118
09:13:22	55.90	56.00	55.90	+1.20	1	116
09:13:22	55.90	56.00	55.90	+1.20	1	115
09:13:22	55.90	56.00	55.90	+1.20	3	114
09:13:22	55.80	55.90	55.90	+1.20	3	111
09:13:14	55.80	55.90	55.90	+1.20	1	108
09:13:14	55.80	55.90	55.90	+1.20	1	107
09:12:58	55.70	55.80	55.80	+1.10	1	106
09:12:56	55.70	55.80	55.80	+1.10	1	105
09:12:30	55.60	55.70	55.70	+1.00	2	104
09:12:19	55.50	55.60	55.60	+0.90	1	102
09:12:13	55.60	55.70	55.60	+0.90	1	101
09:12:04	55.50	55.60	55.60	+0.90	1	100
09:11:09	55.50	55.60	55.60	+0.90	1	99
09:10:51	55.50	55.60	55.60	+0.90	1	98
09:10:41	55.30	55.60	55.60	+0.90	1	97
09:10:22	55.50	55.60	55.50	+0.80	1	96
09:10:08	55.40	55.70	55.40	+0.70	1	95
09:10:04	55.40	55.70	55.40	+0.70	1	94
09:09:57	55.40	55.70	55.40	+0.70	2	93
09:09:51	55.50	55.70	55.50	+0.80	1	91
09:09:08	55.40	55.50	55.50	+0.80	1	90
09:09:06	55.30	55.50	55.50	+0.80	4	89
09:09:02	55.20	55.40	55.40	+0.70	1	85
09:09:00	55.10	55.30	55.30	+0.60	1	84
09:09:00	55.10	55.20	55.20	+0.50	1	83
09:08:42	55.00	55.10	55.10	+0.40	3	82
09:08:38	54.90	55.00	55.00	+0.30	3	79
09:07:22	54.80	55.00	54.80	+0.10	2	76
09:07:15	54.80	55.00	54.80	+0.10	1	74
09:07:14	54.60	54.80	54.80	+0.10	2	73
09:06:39	54.70	54.90	54.70	0	1	71
09:06:29	54.80	55.00	54.80	+0.10	1	70
09:06:18	54.60	54.80	54.80	+0.10	6	69
09:06:09	54.70	54.80	54.70	0	1	63
09:06:06	54.70	54.80	54.70	0	1	62
09:05:59	54.70	54.90	54.70	0	13	61
09:05:50	54.80	55.00	54.80	+0.10	1	48
09:05:28	54.80	55.00	54.80	+0.10	2	47
09:05:09	54.80	55.00	54.80	+0.10	1	45
09:04:52	54.80	55.00	54.80	+0.10	1	44
09:04:29	54.80	55.00	54.80	+0.10	2	43
09:04:16	54.90	55.10	54.90	+0.20	1	41
09:03:31	54.90	55.00	55.00	+0.30	1	40
09:03:07	54.80	55.10	54.80	+0.10	9	39
09:02:57	54.90	55.10	54.90	+0.20	2	30
09:02:49	54.90	55.10	55.10	+0.40	1	28
09:02:46	55.10	55.30	55.10	+0.40	2	27
09:02:36	54.90	55.10	55.10	+0.40	1	25
09:02:09	54.80	55.10	55.10	+0.40	1	24
09:02:00	55.00	55.20	55.00	+0.30	1	23
09:01:55	55.20	55.30	55.20	+0.50	1	22
09:01:00	55.00	55.30	55.00	+0.30	1	21
09:00:55	55.00	55.30	55.00	+0.30	1	20
09:00:47	55.00	55.30	55.00	+0.30	1	19
09:00:35	55.20	55.40	55.20	+0.50	1	18
09:00:35	55.20	55.50	55.20	+0.50	5	17
09:00:28	55.30	55.50	55.30	+0.60	1	12
09:00:28	55.30	55.60	55.30	+0.60	1	11
09:00:19	55.30	55.60	55.30	+0.60	4	10
09:00:12	55.50	55.60	55.50	+0.80	3	6
09:00:10	--	--	55.50	+0.80	3	3

　

其他人也逛...

PChome 購物儲值10,000元

麥當勞四塊麥克鷄塊即享券

麥當勞大麥克好禮即享券

Apple iPhone 17 Pro Max (256G)

統一超商10000元虛擬商品卡

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

GARMIN VENU 3S GPS 智慧腕錶

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

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

NWT威技 WiFi智慧16L除濕機WDH-16EN

【Jo Malone】香水 100ml 多款任選

Apple Watch Series 11 GPS 46mm 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x12包x5袋/箱)

5月20日　美伊戰爭對國際經濟、...

6歲前加碼現金5000元成長津貼　...

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

‧台積電ADR20日上漲9.01美元漲幅...
‧【美股盤後】收紅
‧【能源盤後】大跌

加密貨幣

比特幣BTC	77226.40	271.65	0.35%
以太幣ETH	2119.10	-9.43	-0.44%
瑞波幣XRP	1.36	-0.03	-2.10%
比特幣現金BCH	371.45	-7.06	-1.87%
萊特幣LTC	53.87	-0.44	-0.81%
卡達幣ADA	0.248579	0.00	-1.10%
波場幣TRX	0.359148	0.00	1.05%
恆星幣XLM	0.142954	0.00	-2.82%

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。