最新油價走高台股下跌594點、台積電失守1800元熱門台股跌594.43點

更新報價

凱　崴 (5498) 電子零組件業上櫃

56.00 ▼-0.20 -0.36% 1.80億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	3,276	56.00	22	56.10	1	54.50	56.50	54.00	56.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	56.00	56.10	56.00	-0.20	20	3276
13:30:00	56.00	56.10	56.00	-0.20	131	3256
13:24:57	56.30	56.40	56.40	+0.20	2	3125
13:24:51	56.30	56.40	56.40	+0.20	1	3123
13:24:50	56.30	56.40	56.40	+0.20	5	3122
13:24:43	56.30	56.40	56.40	+0.20	1	3117
13:24:38	56.30	56.40	56.30	+0.10	1	3116
13:24:30	56.30	56.40	56.40	+0.20	1	3115
13:24:29	56.30	56.40	56.40	+0.20	2	3114
13:24:25	56.30	56.40	56.40	+0.20	1	3112
13:24:23	56.30	56.40	56.40	+0.20	1	3111
13:24:22	56.40	56.50	56.40	+0.20	3	3110
13:24:22	56.40	56.50	56.50	+0.30	1	3107
13:24:13	56.40	56.50	56.40	+0.20	1	3106
13:24:12	56.40	56.50	56.40	+0.20	9	3105
13:24:12	56.40	56.50	56.40	+0.20	1	3096
13:24:10	56.40	56.50	56.40	+0.20	1	3095
13:24:09	56.40	56.50	56.50	+0.30	1	3094
13:24:09	56.40	56.50	56.50	+0.30	1	3093
13:24:02	56.40	56.50	56.40	+0.20	1	3092
13:23:57	56.40	56.50	56.50	+0.30	3	3091
13:23:54	56.40	56.50	56.50	+0.30	1	3088
13:23:53	56.40	56.50	56.50	+0.30	2	3087
13:23:53	56.40	56.50	56.50	+0.30	1	3085
13:23:46	56.40	56.50	56.40	+0.20	1	3084
13:23:46	56.30	56.40	56.40	+0.20	1	3083
13:23:42	56.30	56.40	56.40	+0.20	1	3082
13:23:42	56.30	56.40	56.40	+0.20	2	3081
13:23:42	56.30	56.40	56.30	+0.10	1	3079
13:23:37	56.30	56.40	56.40	+0.20	1	3078
13:23:17	56.30	56.40	56.40	+0.20	1	3077
13:23:16	56.20	56.30	56.30	+0.10	1	3076
13:23:13	56.30	56.40	56.30	+0.10	2	3075
13:23:09	56.20	56.30	56.30	+0.10	28	3073
13:23:04	56.20	56.30	56.20	0	1	3045
13:23:01	56.20	56.30	56.20	0	1	3044
13:22:59	56.20	56.30	56.20	0	1	3043
13:22:59	56.20	56.30	56.30	+0.10	2	3042
13:22:47	56.20	56.30	56.20	0	1	3040
13:22:45	56.20	56.30	56.30	+0.10	1	3039
13:22:45	56.20	56.30	56.20	0	2	3038
13:22:38	56.30	56.40	56.30	+0.10	1	3036
13:22:38	56.30	56.40	56.30	+0.10	1	3035
13:22:38	56.30	56.40	56.30	+0.10	2	3034
13:22:37	56.30	56.40	56.40	+0.20	1	3032
13:22:32	56.30	56.40	56.40	+0.20	1	3031
13:22:25	56.30	56.40	56.30	+0.10	1	3030
13:22:19	56.30	56.40	56.40	+0.20	1	3029
13:22:15	56.30	56.40	56.30	+0.10	2	3028
13:21:58	56.30	56.40	56.30	+0.10	1	3026
13:21:51	56.30	56.40	56.30	+0.10	1	3025
13:21:48	56.30	56.40	56.30	+0.10	1	3024
13:21:39	56.30	56.40	56.30	+0.10	1	3023
13:21:36	56.30	56.40	56.40	+0.20	2	3022
13:21:33	56.30	56.40	56.40	+0.20	1	3020
13:21:33	56.30	56.40	56.40	+0.20	1	3019
13:21:32	56.30	56.40	56.30	+0.10	1	3018
13:21:27	56.30	56.40	56.30	+0.10	1	3017
13:21:21	56.20	56.30	56.30	+0.10	2	3016
13:21:21	56.20	56.30	56.30	+0.10	3	3014
13:21:15	56.20	56.30	56.30	+0.10	6	3011
13:21:11	56.10	56.20	56.20	0	3	3005
13:21:11	56.20	56.30	56.20	0	3	3002
13:21:02	56.10	56.20	56.20	0	16	2999
13:21:01	56.00	56.10	56.10	-0.10	1	2983
13:20:47	56.00	56.10	56.10	-0.10	1	2982
13:20:45	56.10	56.20	56.10	-0.10	2	2981
13:20:43	56.10	56.20	56.10	-0.10	1	2979
13:20:30	56.10	56.20	56.10	-0.10	4	2978
13:20:27	56.10	56.20	56.10	-0.10	1	2974
13:20:25	56.10	56.20	56.10	-0.10	1	2973
13:20:24	56.10	56.20	56.10	-0.10	1	2972
13:20:23	56.10	56.20	56.10	-0.10	1	2971
13:20:17	56.10	56.20	56.10	-0.10	2	2970
13:20:15	56.10	56.20	56.10	-0.10	1	2968
13:20:10	56.10	56.20	56.20	0	1	2967
13:20:02	56.10	56.20	56.10	-0.10	5	2966
13:19:49	56.10	56.20	56.10	-0.10	1	2961
13:19:42	56.10	56.20	56.10	-0.10	1	2960
13:19:41	56.10	56.20	56.20	0	1	2959
13:19:33	56.10	56.20	56.10	-0.10	1	2958
13:19:13	56.00	56.20	56.20	0	2	2957
13:19:11	56.10	56.20	56.00	-0.20	4	2955
13:19:11	56.10	56.20	56.10	-0.10	11	2951
13:19:05	56.10	56.20	56.20	0	1	2940
13:18:52	56.10	56.20	56.10	-0.10	1	2939
13:18:49	56.10	56.20	56.20	0	2	2938
13:18:44	56.10	56.20	56.10	-0.10	1	2936
13:18:38	56.10	56.20	56.10	-0.10	1	2935
13:17:59	56.00	56.10	56.10	-0.10	1	2934
13:17:58	56.00	56.10	56.10	-0.10	1	2933
13:17:55	56.00	56.10	56.10	-0.10	1	2932
13:17:55	56.00	56.10	56.10	-0.10	1	2931
13:17:55	56.00	56.10	56.10	-0.10	1	2930
13:17:55	56.00	56.10	56.10	-0.10	1	2929
13:17:51	56.00	56.10	56.10	-0.10	1	2928
13:17:39	56.00	56.10	56.10	-0.10	1	2927
13:17:30	55.90	56.00	56.00	-0.20	11	2926
13:17:29	55.80	56.00	55.80	-0.40	6	2915
13:17:19	55.80	55.90	55.90	-0.30	2	2909
13:17:07	55.90	56.00	55.90	-0.30	1	2907
13:17:02	55.90	56.00	56.00	-0.20	1	2906
13:17:02	55.90	56.00	56.00	-0.20	1	2905
13:17:01	55.90	56.00	56.00	-0.20	4	2904
13:16:48	55.80	55.90	55.90	-0.30	22	2900
13:16:38	55.80	55.90	55.80	-0.40	2	2878
13:16:11	55.70	55.80	55.80	-0.40	1	2876
13:16:10	55.80	55.90	55.80	-0.40	1	2875
13:16:07	55.70	55.80	55.80	-0.40	4	2874
13:16:06	55.70	55.80	55.80	-0.40	2	2870
13:15:58	55.70	55.80	55.80	-0.40	1	2868
13:15:55	55.70	55.80	55.80	-0.40	1	2867
13:15:54	55.70	55.80	55.80	-0.40	1	2866
13:15:20	55.70	55.80	55.80	-0.40	1	2865
13:15:17	55.70	55.80	55.80	-0.40	2	2864
13:15:07	55.70	55.80	55.80	-0.40	1	2862
13:15:06	55.70	55.80	55.70	-0.50	1	2861
13:15:06	55.70	55.80	55.80	-0.40	7	2860
13:14:41	55.60	55.80	55.80	-0.40	2	2853
13:14:28	55.70	55.90	55.70	-0.50	1	2851
13:14:25	55.70	55.90	55.70	-0.50	2	2850
13:14:19	55.70	55.80	55.80	-0.40	1	2848
13:14:13	55.60	55.80	55.80	-0.40	1	2847
13:14:11	55.60	55.90	55.60	-0.60	2	2846
13:14:03	55.60	55.80	55.80	-0.40	1	2844
13:13:55	55.60	55.90	55.60	-0.60	1	2843
13:13:37	55.70	55.90	55.60	-0.60	6	2842
13:13:37	55.70	55.90	55.70	-0.50	3	2836
13:13:36	55.60	55.80	55.80	-0.40	5	2833
13:13:08	55.60	55.80	55.80	-0.40	2	2828
13:12:44	55.60	55.70	55.70	-0.50	4	2826
13:12:15	55.50	55.70	55.50	-0.70	1	2822
13:12:09	55.50	55.60	55.60	-0.60	1	2821
13:12:09	55.50	55.60	55.60	-0.60	4	2820
13:12:09	55.60	55.80	55.60	-0.60	16	2816
13:11:58	55.60	55.70	55.70	-0.50	1	2800
13:11:58	55.70	55.90	55.70	-0.50	9	2799
13:11:58	55.70	55.90	55.70	-0.50	1	2790
13:11:50	55.70	55.90	55.70	-0.50	2	2789
13:11:41	55.70	55.90	55.70	-0.50	2	2787
13:10:49	55.60	55.70	55.70	-0.50	1	2785
13:10:32	55.70	55.90	55.70	-0.50	1	2784
13:10:30	55.60	55.80	55.80	-0.40	7	2783
13:10:01	55.60	55.70	55.70	-0.50	1	2776
13:09:25	55.60	55.70	55.70	-0.50	2	2775
13:09:17	55.60	55.70	55.70	-0.50	1	2773
13:09:17	55.70	55.80	55.70	-0.50	1	2772
13:09:17	55.70	55.80	55.70	-0.50	1	2771
13:09:14	55.70	55.80	55.70	-0.50	2	2770
13:08:46	55.80	55.90	55.80	-0.40	1	2768
13:08:46	55.80	55.90	55.80	-0.40	9	2767
13:08:33	55.80	55.90	55.80	-0.40	2	2758
13:08:26	55.80	55.90	55.80	-0.40	1	2756
13:08:06	55.80	55.90	55.90	-0.30	1	2755
13:08:06	55.80	55.90	55.90	-0.30	1	2754
13:08:06	55.80	55.90	55.90	-0.30	2	2753
13:08:00	55.80	55.90	55.80	-0.40	1	2751
13:07:56	55.80	55.90	55.80	-0.40	2	2750
13:07:31	55.70	55.80	55.80	-0.40	4	2748
13:07:22	55.70	55.80	55.80	-0.40	1	2744
13:07:16	55.70	55.80	55.80	-0.40	11	2743
13:07:02	55.70	55.80	55.70	-0.50	3	2732
13:06:59	55.80	55.90	55.80	-0.40	1	2729
13:06:46	55.70	55.80	55.80	-0.40	4	2728
13:06:22	55.70	55.80	55.80	-0.40	5	2724
13:06:21	55.70	55.80	55.80	-0.40	5	2719
13:06:21	55.70	55.80	55.80	-0.40	6	2714
13:05:44	55.60	55.70	55.70	-0.50	1	2708
13:05:33	55.70	55.80	55.70	-0.50	1	2707
13:05:30	55.60	55.70	55.70	-0.50	12	2706
13:05:28	55.50	55.60	55.60	-0.60	5	2694
13:05:27	55.50	55.60	55.60	-0.60	1	2689
13:04:40	55.50	55.60	55.60	-0.60	2	2688
13:04:39	55.50	55.60	55.50	-0.70	1	2686
13:04:17	55.50	55.60	55.60	-0.60	1	2685
13:04:02	55.60	55.70	55.50	-0.70	5	2684
13:04:02	55.60	55.70	55.60	-0.60	3	2679
13:04:00	55.60	55.70	55.60	-0.60	1	2676
13:03:20	55.50	55.70	55.70	-0.50	1	2675
13:03:09	55.50	55.60	55.60	-0.60	3	2674
13:02:55	55.50	55.70	55.70	-0.50	5	2671
13:02:55	55.50	55.70	55.70	-0.50	1	2666
13:02:46	55.50	55.60	55.60	-0.60	10	2665
13:02:35	55.50	55.60	55.60	-0.60	2	2655
13:01:55	55.30	55.50	55.50	-0.70	1	2653
13:01:46	55.40	55.50	55.60	-0.60	1	2652
13:01:46	55.40	55.50	55.50	-0.70	1	2651
13:01:26	55.30	55.40	55.40	-0.80	1	2650
13:01:22	55.40	55.50	55.40	-0.80	1	2649
13:01:11	55.50	55.60	55.50	-0.70	1	2648
13:01:06	55.40	55.60	55.60	-0.60	7	2647
13:01:05	55.40	55.50	55.50	-0.70	37	2640
13:01:01	55.40	55.50	55.40	-0.80	1	2603
13:01:00	55.40	55.50	55.40	-0.80	1	2602
13:00:57	55.30	55.40	55.40	-0.80	3	2601
13:00:54	55.30	55.40	55.40	-0.80	1	2598
13:00:54	55.40	55.50	55.40	-0.80	1	2597
13:00:44	55.40	55.50	55.40	-0.80	3	2596
13:00:34	55.30	55.40	55.40	-0.80	1	2593
13:00:29	55.30	55.40	55.40	-0.80	1	2592
13:00:21	55.30	55.40	55.40	-0.80	4	2591
13:00:06	55.30	55.50	55.30	-0.90	1	2587
13:00:02	55.30	55.40	55.40	-0.80	1	2586
12:59:55	55.30	55.40	55.40	-0.80	2	2585
12:59:50	55.30	55.40	55.40	-0.80	5	2583
12:59:35	55.40	55.50	55.40	-0.80	6	2578
12:59:16	55.40	55.50	55.40	-0.80	1	2572
12:58:45	55.30	55.40	55.40	-0.80	6	2571
12:58:44	55.20	55.30	55.30	-0.90	2	2565
12:58:15	55.20	55.30	55.30	-0.90	2	2563
12:57:58	55.20	55.40	55.20	-1.00	5	2561
12:57:13	55.20	55.40	55.20	-1.00	1	2556
12:56:42	55.20	55.30	55.20	-1.00	2	2555
12:56:29	55.20	55.30	55.30	-0.90	2	2553
12:56:25	55.20	55.40	55.20	-1.00	3	2551
12:55:21	55.20	55.30	55.30	-0.90	2	2548
12:55:09	55.20	55.30	55.30	-0.90	5	2546
12:54:47	55.20	55.30	55.20	-1.00	2	2541
12:53:58	55.10	55.20	55.20	-1.00	1	2539
12:53:43	55.10	55.20	55.20	-1.00	3	2538
12:52:10	55.20	55.30	55.20	-1.00	1	2535
12:52:06	55.10	55.30	55.30	-0.90	5	2534
12:52:04	55.10	55.30	55.10	-1.10	1	2529
12:52:02	55.10	55.20	55.20	-1.00	5	2528
12:51:23	55.10	55.20	55.10	-1.10	2	2523
12:49:35	55.10	55.20	55.10	-1.10	2	2521
12:48:59	55.00	55.10	55.10	-1.10	7	2519
12:48:57	55.00	55.10	55.00	-1.20	1	2512
12:48:43	55.00	55.10	55.00	-1.20	1	2511
12:48:06	54.90	55.00	55.00	-1.20	4	2510
12:47:29	55.00	55.10	55.00	-1.20	4	2506
12:46:17	55.00	55.10	55.00	-1.20	1	2502
12:45:41	55.00	55.10	55.00	-1.20	1	2501
12:45:34	55.00	55.10	55.00	-1.20	1	2500
12:45:17	55.00	55.10	55.00	-1.20	1	2499
12:45:15	55.00	55.10	55.00	-1.20	1	2498
12:44:54	55.00	55.10	55.00	-1.20	1	2497
12:44:44	55.00	55.10	55.00	-1.20	9	2496
12:44:34	55.00	55.10	55.00	-1.20	6	2487
12:44:34	55.00	55.10	55.00	-1.20	9	2481
12:44:34	55.00	55.10	55.00	-1.20	18	2472
12:44:32	55.00	55.10	55.00	-1.20	2	2454
12:44:29	55.00	55.10	55.00	-1.20	1	2452
12:44:13	55.00	55.10	55.00	-1.20	9	2451
12:44:06	55.10	55.20	55.10	-1.10	4	2442
12:43:45	55.10	55.20	55.20	-1.00	1	2438
12:43:31	55.10	55.20	55.10	-1.10	8	2437
12:43:24	55.10	55.20	55.10	-1.10	2	2429
12:43:12	55.10	55.30	55.10	-1.10	5	2427
12:42:11	55.10	55.30	55.10	-1.10	1	2422
12:42:02	55.20	55.30	55.20	-1.00	1	2421
12:41:38	55.20	55.30	55.20	-1.00	3	2420
12:40:59	55.20	55.30	55.20	-1.00	1	2417
12:40:59	55.20	55.30	55.20	-1.00	1	2416
12:40:03	55.10	55.20	55.20	-1.00	29	2415
12:39:31	55.10	55.20	55.10	-1.10	1	2386
12:36:22	55.10	55.20	55.20	-1.00	1	2385
12:35:58	55.20	55.30	55.20	-1.00	2	2384
12:35:58	55.20	55.30	55.20	-1.00	1	2382
12:35:50	55.20	55.30	55.20	-1.00	1	2381
12:35:50	55.20	55.30	55.20	-1.00	1	2380
12:35:48	55.20	55.30	55.20	-1.00	2	2379
12:35:33	55.20	55.30	55.20	-1.00	1	2377
12:35:11	55.20	55.30	55.20	-1.00	1	2376
12:35:10	55.20	55.30	55.20	-1.00	1	2375
12:34:22	55.20	55.30	55.20	-1.00	1	2374
12:34:03	55.20	55.30	55.20	-1.00	2	2373
12:33:54	55.20	55.30	55.30	-0.90	1	2371
12:33:53	55.20	55.30	55.30	-0.90	2	2370
12:33:32	55.20	55.30	55.30	-0.90	1	2368
12:33:18	55.20	55.30	55.30	-0.90	1	2367
12:32:53	55.30	55.40	55.30	-0.90	5	2366
12:32:44	55.30	55.40	55.30	-0.90	1	2361
12:32:30	55.30	55.40	55.40	-0.80	1	2360
12:29:57	55.40	55.50	55.40	-0.80	1	2359
12:29:56	55.40	55.50	55.40	-0.80	1	2358
12:29:46	55.40	55.50	55.40	-0.80	1	2357
12:29:32	55.40	55.50	55.40	-0.80	1	2356
12:29:11	55.40	55.50	55.50	-0.70	1	2355
12:28:53	55.40	55.50	55.50	-0.70	1	2354
12:27:48	55.50	55.60	55.50	-0.70	3	2353
12:27:19	55.40	55.50	55.50	-0.70	1	2350
12:27:19	55.40	55.50	55.50	-0.70	20	2349
12:26:43	55.50	55.60	55.60	-0.60	5	2329
12:26:32	55.40	55.50	55.50	-0.70	5	2324
12:25:07	55.40	55.50	55.50	-0.70	1	2319
12:24:36	55.40	55.50	55.50	-0.70	1	2318
12:24:05	55.40	55.50	55.50	-0.70	1	2317
12:23:49	55.40	55.50	55.50	-0.70	1	2316
12:23:40	55.40	55.50	55.50	-0.70	5	2315
12:23:32	55.50	55.60	55.50	-0.70	1	2310
12:23:21	55.50	55.60	55.50	-0.70	1	2309
12:23:15	55.40	55.50	55.50	-0.70	1	2308
12:22:57	55.40	55.50	55.50	-0.70	1	2307
12:22:36	55.40	55.50	55.50	-0.70	2	2306
12:21:27	55.50	55.60	55.60	-0.60	1	2304
12:20:13	55.40	55.50	55.50	-0.70	1	2303
12:19:37	55.30	55.40	55.40	-0.80	1	2302
12:19:37	55.40	55.50	55.40	-0.80	1	2301
12:19:23	55.30	55.50	55.50	-0.70	2	2300
12:19:03	55.30	55.40	55.40	-0.80	1	2298
12:17:36	55.30	55.50	55.30	-0.90	1	2297
12:17:36	55.40	55.60	55.40	-0.80	1	2296
12:16:41	55.60	55.70	55.60	-0.60	1	2295
12:16:35	55.60	55.70	55.60	-0.60	1	2294
12:16:21	55.50	55.60	55.60	-0.60	4	2293
12:16:21	55.60	55.70	55.60	-0.60	1	2289
12:16:20	55.60	55.70	55.60	-0.60	1	2288
12:15:46	55.60	55.70	55.60	-0.60	2	2287
12:15:42	55.40	55.60	55.60	-0.60	1	2285
12:15:07	55.60	55.70	55.60	-0.60	1	2284
12:14:30	55.40	55.60	55.60	-0.60	3	2283
12:14:30	55.30	55.50	55.50	-0.70	16	2280
12:14:13	55.30	55.40	55.40	-0.80	1	2264
12:14:07	55.40	55.50	55.40	-0.80	1	2263
12:14:06	55.40	55.50	55.40	-0.80	1	2262
12:13:44	55.40	55.50	55.40	-0.80	1	2261
12:13:39	55.40	55.50	55.40	-0.80	2	2260
12:13:28	55.40	55.50	55.40	-0.80	2	2258
12:13:26	55.40	55.50	55.40	-0.80	1	2256
12:13:08	55.40	55.50	55.40	-0.80	1	2255
12:11:25	55.30	55.40	55.40	-0.80	1	2254
12:11:23	55.30	55.40	55.40	-0.80	4	2253
12:10:55	55.20	55.30	55.30	-0.90	2	2249
12:10:40	55.20	55.40	55.20	-1.00	2	2247
12:10:09	55.30	55.40	55.30	-0.90	1	2245
12:10:04	55.20	55.30	55.30	-0.90	2	2244
12:08:01	55.20	55.30	55.30	-0.90	1	2242
12:07:21	55.20	55.30	55.30	-0.90	1	2241
12:07:06	55.10	55.20	55.20	-1.00	8	2240
12:05:02	55.10	55.20	55.10	-1.10	1	2232
12:03:18	55.10	55.20	55.10	-1.10	2	2231
12:02:29	55.10	55.20	55.10	-1.10	1	2229
12:01:51	54.90	55.10	55.10	-1.10	9	2228
12:01:33	55.00	55.10	55.00	-1.20	1	2219
12:01:17	55.00	55.10	54.90	-1.30	1	2218
12:01:17	55.00	55.10	55.00	-1.20	4	2217
12:01:01	54.90	55.00	55.00	-1.20	10	2213
12:00:16	54.90	55.00	55.00	-1.20	3	2203
12:00:15	55.00	55.10	55.00	-1.20	2	2200
11:59:46	54.90	55.00	55.00	-1.20	5	2198
11:59:34	54.80	54.90	54.90	-1.30	1	2193
11:59:34	54.90	55.00	54.90	-1.30	1	2192
11:58:08	54.90	55.00	54.90	-1.30	3	2191
11:57:26	54.90	55.00	54.90	-1.30	3	2188
11:56:49	54.90	55.10	54.90	-1.30	1	2185
11:56:30	54.90	55.00	55.00	-1.20	1	2184
11:55:58	55.00	55.10	55.00	-1.20	7	2183
11:55:10	55.00	55.10	55.00	-1.20	1	2176
11:52:17	55.10	55.20	55.10	-1.10	1	2175
11:51:13	55.10	55.20	55.10	-1.10	1	2174
11:50:15	55.00	55.10	55.10	-1.10	1	2173
11:49:28	55.00	55.10	55.10	-1.10	1	2172
11:49:23	55.10	55.20	55.10	-1.10	1	2171
11:47:29	55.00	55.10	55.10	-1.10	1	2170
11:47:16	55.00	55.10	55.10	-1.10	1	2169
11:47:14	55.00	55.10	55.00	-1.20	5	2168
11:46:56	55.10	55.20	55.10	-1.10	4	2163
11:46:07	55.20	55.30	55.20	-1.00	5	2159
11:45:48	55.30	55.40	55.30	-0.90	1	2154
11:45:48	55.20	55.30	55.30	-0.90	1	2153
11:45:27	55.20	55.30	55.30	-0.90	1	2152
11:44:29	55.30	55.40	55.30	-0.90	1	2151
11:44:11	55.30	55.40	55.40	-0.80	1	2150
11:42:08	55.20	55.40	55.40	-0.80	1	2149
11:41:37	55.20	55.40	55.40	-0.80	2	2148
11:41:07	55.20	55.40	55.20	-1.00	1	2146
11:40:08	55.20	55.30	55.30	-0.90	1	2145
11:40:08	55.30	55.40	55.30	-0.90	2	2144
11:40:05	55.30	55.40	55.40	-0.80	1	2142
11:40:05	55.30	55.40	55.40	-0.80	1	2141
11:39:07	55.30	55.40	55.40	-0.80	1	2140
11:38:34	55.30	55.40	55.30	-0.90	1	2139
11:38:04	55.30	55.40	55.30	-0.90	1	2138
11:38:04	55.30	55.40	55.40	-0.80	1	2137
11:36:15	55.40	55.50	55.30	-0.90	3	2136
11:36:15	55.40	55.50	55.40	-0.80	1	2133
11:36:15	55.30	55.40	55.40	-0.80	1	2132
11:36:09	55.30	55.50	55.30	-0.90	1	2131
11:36:08	55.20	55.30	55.30	-0.90	1	2130
11:36:08	55.30	55.50	55.30	-0.90	4	2129
11:35:57	55.30	55.50	55.30	-0.90	1	2125
11:35:53	55.30	55.50	55.30	-0.90	5	2124
11:34:14	55.40	55.50	55.40	-0.80	1	2119
11:34:09	55.40	55.50	55.40	-0.80	2	2118
11:33:39	55.50	55.60	55.50	-0.70	2	2116
11:33:35	55.40	55.50	55.50	-0.70	1	2114
11:33:05	55.50	55.60	55.50	-0.70	1	2113
11:32:58	55.50	55.60	55.50	-0.70	1	2112
11:32:44	55.50	55.60	55.50	-0.70	1	2111
11:32:28	55.50	55.60	55.50	-0.70	1	2110
11:31:39	55.50	55.60	55.60	-0.60	1	2109
11:31:37	55.60	55.70	55.60	-0.60	1	2108
11:31:37	55.60	55.70	55.60	-0.60	1	2107
11:31:37	55.60	55.70	55.60	-0.60	1	2106
11:31:31	55.60	55.70	55.60	-0.60	2	2105
11:31:14	55.60	55.70	55.60	-0.60	1	2103
11:30:42	55.60	55.70	55.70	-0.50	1	2102
11:30:41	55.70	55.80	55.70	-0.50	3	2101
11:30:41	55.80	55.90	55.80	-0.40	12	2098
11:30:30	55.80	55.90	55.90	-0.30	1	2086
11:30:17	55.90	56.00	55.90	-0.30	1	2085
11:30:00	55.80	55.90	55.90	-0.30	1	2084
11:30:00	55.80	55.90	55.90	-0.30	2	2083
11:30:00	55.80	55.90	55.90	-0.30	1	2081
11:29:53	55.80	55.90	55.90	-0.30	1	2080
11:29:48	55.80	55.90	55.90	-0.30	1	2079
11:29:22	55.80	55.90	55.90	-0.30	2	2078
11:29:05	55.80	56.00	55.80	-0.40	1	2076
11:28:58	55.80	55.90	55.90	-0.30	1	2075
11:28:50	55.80	56.00	55.80	-0.40	2	2074
11:28:48	55.80	55.90	55.90	-0.30	2	2072
11:28:38	55.80	55.90	55.80	-0.40	1	2070
11:28:38	55.80	55.90	55.90	-0.30	1	2069
11:28:06	55.70	55.80	55.80	-0.40	56	2068
11:28:06	55.60	55.70	55.70	-0.50	1	2012
11:27:58	55.60	55.70	55.70	-0.50	1	2011
11:27:58	55.60	55.70	55.70	-0.50	1	2010
11:27:43	55.70	55.80	55.70	-0.50	1	2009
11:27:42	55.70	55.80	55.70	-0.50	1	2008
11:27:31	55.70	55.80	55.70	-0.50	1	2007
11:27:28	55.70	55.80	55.70	-0.50	2	2006
11:27:00	55.70	55.80	55.70	-0.50	1	2004
11:26:53	55.70	55.80	55.70	-0.50	3	2003
11:26:35	55.70	55.80	55.70	-0.50	1	2000
11:26:18	55.60	55.70	55.70	-0.50	1	1999
11:26:17	55.70	55.80	55.70	-0.50	1	1998
11:26:14	55.70	55.80	55.80	-0.40	2	1997
11:26:10	55.70	55.80	55.70	-0.50	1	1995
11:25:56	55.70	55.80	55.70	-0.50	1	1994
11:25:42	55.70	55.80	55.70	-0.50	1	1993
11:25:41	55.70	55.80	55.70	-0.50	1	1992
11:25:39	55.70	55.80	55.80	-0.40	1	1991
11:25:15	55.70	55.80	55.70	-0.50	1	1990
11:25:14	55.60	55.70	55.70	-0.50	1	1989
11:25:11	55.60	55.70	55.70	-0.50	4	1988
11:25:10	55.60	55.70	55.70	-0.50	1	1984
11:25:07	55.60	55.70	55.70	-0.50	1	1983
11:25:00	55.60	55.80	55.60	-0.60	1	1982
11:24:48	55.60	55.80	55.60	-0.60	1	1981
11:24:44	55.50	55.80	55.50	-0.70	1	1980
11:24:44	55.50	55.60	55.60	-0.60	1	1979
11:24:43	55.50	55.70	55.70	-0.50	1	1978
11:24:43	55.50	55.70	55.70	-0.50	1	1977
11:24:28	55.40	55.50	55.50	-0.70	17	1976
11:24:28	55.40	55.50	55.50	-0.70	3	1959
11:24:22	55.40	55.50	55.40	-0.80	1	1956
11:23:55	55.40	55.50	55.40	-0.80	2	1955
11:23:53	55.40	55.50	55.40	-0.80	1	1953
11:23:53	55.40	55.50	55.40	-0.80	1	1952
11:23:23	55.40	55.50	55.40	-0.80	1	1951
11:23:10	55.40	55.50	55.40	-0.80	1	1950
11:22:53	55.40	55.50	55.40	-0.80	1	1949
11:22:47	55.20	55.40	55.40	-0.80	16	1948
11:22:47	55.10	55.30	55.30	-0.90	26	1932
11:22:43	55.00	55.20	55.20	-1.00	26	1906
11:22:43	55.10	55.20	55.10	-1.10	1	1880
11:22:42	55.00	55.10	55.10	-1.10	23	1879
11:22:38	55.00	55.10	55.00	-1.20	2	1856
11:22:36	55.00	55.10	55.00	-1.20	1	1854
11:22:20	55.00	55.10	55.00	-1.20	1	1853
11:22:12	55.00	55.10	55.00	-1.20	1	1852
11:21:33	55.00	55.10	55.10	-1.10	1	1851
11:21:33	55.00	55.10	55.10	-1.10	2	1850
11:21:33	55.00	55.10	55.10	-1.10	1	1848
11:21:31	55.10	55.20	55.10	-1.10	1	1847
11:21:17	55.10	55.20	55.10	-1.10	1	1846
11:21:10	55.10	55.20	55.10	-1.10	1	1845
11:20:57	55.10	55.20	55.20	-1.00	1	1844
11:20:26	55.10	55.20	55.20	-1.00	2	1843
11:20:16	55.10	55.20	55.20	-1.00	3	1841
11:20:14	55.10	55.20	55.10	-1.10	1	1838
11:18:13	55.10	55.20	55.20	-1.00	16	1837
11:18:07	55.10	55.20	55.00	-1.20	3	1821
11:18:07	55.10	55.20	55.10	-1.10	2	1818
11:17:19	55.10	55.20	55.20	-1.00	2	1816
11:16:57	55.10	55.20	55.20	-1.00	1	1814
11:16:33	55.00	55.30	55.30	-0.90	1	1813
11:15:44	55.00	55.10	55.30	-0.90	2	1812
11:15:44	55.00	55.10	55.20	-1.00	6	1810
11:15:44	55.00	55.10	55.10	-1.10	2	1804
11:15:17	55.10	55.20	55.10	-1.10	1	1802
11:15:13	55.10	55.20	55.10	-1.10	3	1801
11:15:07	55.10	55.20	55.10	-1.10	1	1798
11:14:47	55.10	55.20	55.10	-1.10	1	1797
11:13:42	55.10	55.20	55.10	-1.10	1	1796
11:13:21	55.10	55.20	55.20	-1.00	1	1795
11:13:20	55.10	55.20	55.10	-1.10	1	1794
11:12:37	55.10	55.20	55.10	-1.10	1	1793
11:12:37	55.10	55.20	55.20	-1.00	1	1792
11:12:36	55.10	55.20	55.20	-1.00	2	1791
11:12:31	55.10	55.20	55.20	-1.00	3	1789
11:12:12	55.10	55.20	55.20	-1.00	1	1786
11:12:10	55.10	55.20	55.20	-1.00	1	1785
11:12:05	55.10	55.20	55.20	-1.00	1	1784
11:11:52	55.10	55.20	55.20	-1.00	1	1783
11:11:44	55.10	55.20	55.10	-1.10	2	1782
11:11:36	55.10	55.20	55.10	-1.10	1	1780
11:11:36	55.00	55.10	55.10	-1.10	1	1779
11:11:05	55.10	55.20	55.10	-1.10	1	1778
11:11:05	55.10	55.20	55.10	-1.10	1	1777
11:10:47	55.00	55.10	55.10	-1.10	2	1776
11:10:43	55.00	55.10	55.10	-1.10	1	1774
11:10:26	55.00	55.10	55.10	-1.10	3	1773
11:10:03	54.80	55.00	55.00	-1.20	39	1770
11:09:42	54.80	54.90	54.90	-1.30	2	1731
11:09:40	54.80	54.90	54.90	-1.30	1	1729
11:08:27	54.80	54.90	54.90	-1.30	1	1728
11:07:59	54.70	54.90	54.90	-1.30	4	1727
11:07:59	54.70	54.90	54.90	-1.30	2	1723
11:07:53	54.70	54.90	54.90	-1.30	1	1721
11:07:50	54.70	54.80	54.90	-1.30	7	1720
11:07:50	54.70	54.80	54.80	-1.40	3	1713
11:06:48	54.70	54.80	54.70	-1.50	1	1710
11:06:23	54.60	54.70	54.70	-1.50	1	1709
11:06:12	54.70	54.80	54.70	-1.50	4	1708
11:05:44	54.60	54.70	54.70	-1.50	12	1704
11:05:10	54.50	54.60	54.60	-1.60	4	1692
11:04:51	54.40	54.50	54.50	-1.70	1	1688
11:04:50	54.50	54.60	54.50	-1.70	1	1687
11:04:44	54.50	54.60	54.50	-1.70	1	1686
11:04:17	54.50	54.60	54.50	-1.70	10	1685
11:04:03	54.50	54.60	54.50	-1.70	2	1675
11:03:46	54.50	54.60	54.60	-1.60	1	1673
11:03:17	54.50	54.60	54.60	-1.60	1	1672
11:01:55	54.50	54.60	54.60	-1.60	1	1671
10:59:22	54.60	54.70	54.60	-1.60	2	1670
10:59:03	54.60	54.70	54.60	-1.60	1	1668
10:58:55	54.50	54.60	54.60	-1.60	2	1667
10:56:15	54.60	54.70	54.60	-1.60	5	1665
10:56:15	54.60	54.70	54.60	-1.60	1	1660
10:55:58	54.60	54.70	54.60	-1.60	1	1659
10:55:52	54.70	54.80	54.70	-1.50	4	1658
10:55:37	54.60	54.70	54.70	-1.50	9	1654
10:54:09	54.60	54.70	54.60	-1.60	1	1645
10:53:35	54.60	54.70	54.60	-1.60	2	1644
10:52:02	54.60	54.70	54.60	-1.60	1	1642
10:50:09	54.50	54.60	54.60	-1.60	2	1641
10:50:09	54.60	54.70	54.60	-1.60	1	1639
10:49:41	54.50	54.60	54.60	-1.60	10	1638
10:49:20	54.50	54.60	54.50	-1.70	1	1628
10:47:57	54.40	54.50	54.50	-1.70	8	1627
10:47:20	54.30	54.40	54.40	-1.80	1	1619
10:47:04	54.30	54.40	54.40	-1.80	1	1618
10:46:43	54.30	54.40	54.40	-1.80	4	1617
10:46:21	54.20	54.30	54.30	-1.90	2	1613
10:45:55	54.20	54.30	54.20	-2.00	1	1611
10:45:26	54.20	54.30	54.20	-2.00	2	1610
10:45:01	54.20	54.30	54.20	-2.00	1	1608
10:44:45	54.20	54.30	54.20	-2.00	10	1607
10:44:36	54.20	54.30	54.20	-2.00	1	1597
10:44:06	54.20	54.30	54.20	-2.00	1	1596
10:43:06	54.20	54.30	54.30	-1.90	1	1595
10:42:55	54.20	54.30	54.30	-1.90	1	1594
10:42:19	54.20	54.30	54.30	-1.90	1	1593
10:42:04	54.20	54.30	54.30	-1.90	1	1592
10:41:20	54.20	54.30	54.30	-1.90	2	1591
10:41:06	54.20	54.30	54.20	-2.00	2	1589
10:41:02	54.20	54.30	54.30	-1.90	2	1587
10:40:42	54.20	54.30	54.30	-1.90	2	1585
10:40:23	54.20	54.30	54.30	-1.90	2	1583
10:39:35	54.20	54.30	54.30	-1.90	1	1581
10:38:31	54.30	54.40	54.30	-1.90	1	1580
10:38:00	54.30	54.40	54.30	-1.90	1	1579
10:38:00	54.30	54.40	54.30	-1.90	10	1578
10:37:35	54.30	54.40	54.30	-1.90	1	1568
10:37:16	54.20	54.40	54.20	-2.00	1	1567
10:36:59	54.20	54.30	54.30	-1.90	2	1566
10:36:51	54.20	54.30	54.30	-1.90	2	1564
10:36:38	54.20	54.30	54.30	-1.90	4	1562
10:35:37	54.20	54.30	54.30	-1.90	1	1558
10:35:01	54.20	54.40	54.20	-2.00	5	1557
10:34:08	54.20	54.30	54.30	-1.90	1	1552
10:34:06	54.20	54.30	54.30	-1.90	1	1551
10:33:41	54.30	54.40	54.30	-1.90	1	1550
10:33:36	54.30	54.40	54.30	-1.90	1	1549
10:33:15	54.30	54.40	54.30	-1.90	1	1548
10:32:46	54.20	54.30	54.30	-1.90	1	1547
10:32:21	54.30	54.40	54.30	-1.90	2	1546
10:31:47	54.20	54.40	54.20	-2.00	1	1544
10:31:26	54.20	54.30	54.30	-1.90	1	1543
10:31:24	54.10	54.20	54.20	-2.00	2	1542
10:31:24	54.10	54.20	54.20	-2.00	1	1540
10:31:24	54.10	54.20	54.20	-2.00	1	1539
10:31:20	54.10	54.20	54.20	-2.00	2	1538
10:31:20	54.10	54.20	54.20	-2.00	2	1536
10:31:19	54.20	54.40	54.20	-2.00	2	1534
10:31:07	54.10	54.20	54.20	-2.00	1	1532
10:31:07	54.20	54.30	54.20	-2.00	1	1531
10:30:39	54.20	54.30	54.20	-2.00	3	1530
10:30:12	54.20	54.30	54.20	-2.00	2	1527
10:29:18	54.20	54.30	54.30	-1.90	1	1525
10:28:53	54.30	54.40	54.20	-2.00	4	1524
10:28:53	54.30	54.40	54.30	-1.90	6	1520
10:28:51	54.30	54.40	54.30	-1.90	1	1514
10:28:00	54.30	54.40	54.40	-1.80	1	1513
10:27:59	54.30	54.40	54.30	-1.90	1	1512
10:27:01	54.30	54.40	54.30	-1.90	2	1511
10:26:51	54.30	54.40	54.30	-1.90	1	1509
10:26:35	54.20	54.30	54.30	-1.90	2	1508
10:25:58	54.20	54.30	54.30	-1.90	1	1506
10:25:56	54.20	54.30	54.20	-2.00	1	1505
10:25:40	54.10	54.20	54.20	-2.00	1	1504
10:25:31	54.10	54.20	54.20	-2.00	1	1503
10:25:23	54.20	54.30	54.20	-2.00	1	1502
10:25:07	54.10	54.20	54.20	-2.00	1	1501
10:25:03	54.10	54.20	54.20	-2.00	3	1500
10:25:03	54.10	54.20	54.10	-2.10	1	1497
10:25:02	54.10	54.20	54.10	-2.10	2	1496
10:24:48	54.10	54.20	54.20	-2.00	1	1494
10:24:42	54.10	54.20	54.10	-2.10	2	1493
10:24:41	54.10	54.30	54.10	-2.10	10	1491
10:24:02	54.00	54.10	54.00	-2.20	2	1481
10:24:01	54.00	54.10	54.00	-2.20	2	1479
10:23:59	54.00	54.10	54.10	-2.10	1	1477
10:23:55	54.00	54.10	54.10	-2.10	1	1476
10:23:52	54.10	54.20	54.10	-2.10	1	1475
10:23:50	54.00	54.10	54.10	-2.10	1	1474
10:23:48	54.00	54.10	54.10	-2.10	1	1473
10:23:46	54.00	54.10	54.00	-2.20	1	1472
10:23:33	54.00	54.10	54.00	-2.20	4	1471
10:23:29	54.00	54.10	54.00	-2.20	1	1467
10:23:21	54.00	54.10	54.00	-2.20	1	1466
10:23:21	54.00	54.10	54.00	-2.20	1	1465
10:23:14	54.10	54.20	54.10	-2.10	3	1464
10:23:14	54.10	54.20	54.10	-2.10	1	1461
10:23:14	54.10	54.20	54.10	-2.10	1	1460
10:23:13	54.10	54.20	54.10	-2.10	11	1459
10:23:10	54.10	54.20	54.10	-2.10	1	1448
10:22:58	54.10	54.20	54.10	-2.10	4	1447
10:22:52	54.10	54.20	54.10	-2.10	1	1443
10:22:48	54.10	54.20	54.10	-2.10	2	1442
10:22:16	54.20	54.30	54.20	-2.00	1	1440
10:22:15	54.20	54.30	54.20	-2.00	1	1439
10:22:15	54.20	54.30	54.20	-2.00	2	1438
10:21:51	54.10	54.20	54.20	-2.00	1	1436
10:21:35	54.20	54.30	54.20	-2.00	2	1435
10:21:35	54.20	54.30	54.20	-2.00	3	1433
10:21:32	54.20	54.30	54.20	-2.00	11	1430
10:21:31	54.20	54.30	54.20	-2.00	5	1419
10:21:30	54.20	54.30	54.20	-2.00	1	1414
10:21:24	54.20	54.30	54.20	-2.00	2	1413
10:21:22	54.20	54.30	54.20	-2.00	1	1411
10:21:17	54.20	54.30	54.20	-2.00	1	1410
10:20:48	54.20	54.30	54.30	-1.90	1	1409
10:20:47	54.20	54.30	54.20	-2.00	1	1408
10:20:41	54.30	54.40	54.30	-1.90	7	1407
10:20:38	54.30	54.40	54.30	-1.90	1	1400
10:20:27	54.30	54.40	54.30	-1.90	1	1399
10:20:27	54.30	54.40	54.30	-1.90	1	1398
10:20:19	54.30	54.40	54.30	-1.90	1	1397
10:20:15	54.30	54.40	54.30	-1.90	1	1396
10:20:15	54.30	54.40	54.30	-1.90	3	1395
10:20:15	54.40	54.50	54.40	-1.80	8	1392
10:20:15	54.40	54.50	54.40	-1.80	1	1384
10:20:15	54.40	54.50	54.40	-1.80	1	1383
10:20:15	54.40	54.50	54.40	-1.80	11	1382
10:20:15	54.40	54.50	54.40	-1.80	1	1371
10:20:15	54.40	54.50	54.40	-1.80	17	1370
10:19:42	54.50	54.60	54.50	-1.70	4	1353
10:19:42	54.50	54.60	54.50	-1.70	1	1349
10:19:42	54.50	54.60	54.50	-1.70	9	1348
10:19:42	54.50	54.60	54.50	-1.70	71	1339
10:19:33	54.50	54.60	54.50	-1.70	1	1268
10:19:32	54.50	54.60	54.50	-1.70	1	1267
10:19:17	54.50	54.60	54.50	-1.70	3	1266
10:19:15	54.50	54.60	54.50	-1.70	2	1263
10:18:42	54.50	54.60	54.50	-1.70	1	1261
10:18:38	54.50	54.60	54.50	-1.70	1	1260
10:18:34	54.50	54.60	54.50	-1.70	1	1259
10:18:31	54.50	54.60	54.50	-1.70	2	1258
10:18:20	54.50	54.60	54.50	-1.70	2	1256
10:18:12	54.50	54.60	54.50	-1.70	2	1254
10:18:06	54.50	54.60	54.50	-1.70	2	1252
10:17:59	54.50	54.60	54.50	-1.70	10	1250
10:17:57	54.50	54.60	54.50	-1.70	2	1240
10:17:50	54.50	54.60	54.50	-1.70	1	1238
10:17:43	54.50	54.60	54.50	-1.70	1	1237
10:17:28	54.50	54.60	54.50	-1.70	5	1236
10:16:50	54.60	54.70	54.60	-1.60	3	1231
10:16:50	54.60	54.70	54.60	-1.60	2	1228
10:16:50	54.60	54.70	54.60	-1.60	16	1226
10:16:50	54.60	54.70	54.60	-1.60	2	1210
10:16:14	54.60	54.70	54.70	-1.50	1	1208
10:15:23	54.60	54.70	54.60	-1.60	5	1207
10:14:54	54.60	54.70	54.70	-1.50	1	1202
10:13:23	54.60	54.70	54.70	-1.50	1	1201
10:13:20	54.70	54.80	54.70	-1.50	1	1200
10:13:11	54.70	54.80	54.70	-1.50	1	1199
10:13:03	54.70	54.80	54.70	-1.50	1	1198
10:13:03	54.70	54.80	54.70	-1.50	4	1197
10:12:46	54.70	54.80	54.70	-1.50	1	1193
10:12:28	54.70	54.80	54.70	-1.50	1	1192
10:12:28	54.70	54.80	54.70	-1.50	1	1191
10:12:27	54.70	54.80	54.70	-1.50	7	1190
10:12:27	54.70	54.80	54.70	-1.50	1	1183
10:12:20	54.60	54.70	54.70	-1.50	2	1182
10:12:13	54.60	54.70	54.70	-1.50	2	1180
10:11:41	54.70	54.80	54.70	-1.50	1	1178
10:11:39	54.70	54.80	54.70	-1.50	1	1177
10:11:11	54.60	54.80	54.60	-1.60	1	1176
10:11:04	54.70	54.80	54.70	-1.50	1	1175
10:11:01	54.70	54.80	54.70	-1.50	3	1174
10:10:55	54.70	54.80	54.70	-1.50	1	1171
10:10:31	54.70	54.80	54.70	-1.50	2	1170
10:10:25	54.70	54.80	54.70	-1.50	1	1168
10:09:58	54.70	54.80	54.70	-1.50	1	1167
10:08:38	54.70	54.80	54.80	-1.40	1	1166
10:08:00	54.70	54.80	54.70	-1.50	1	1165
10:06:41	54.60	54.70	54.60	-1.60	1	1164
10:06:01	54.60	54.70	54.70	-1.50	1	1163
10:05:51	54.70	54.80	54.70	-1.50	2	1162
10:05:51	54.70	54.80	54.70	-1.50	5	1160
10:05:37	54.70	54.80	54.70	-1.50	1	1155
10:05:31	54.70	54.80	54.70	-1.50	1	1154
10:05:25	54.70	54.80	54.70	-1.50	1	1153
10:05:14	54.70	54.80	54.70	-1.50	7	1152
10:05:00	54.70	54.80	54.70	-1.50	1	1145
10:03:38	54.80	54.90	54.80	-1.40	1	1144
10:03:38	54.80	54.90	54.80	-1.40	1	1143
10:02:17	54.70	54.90	54.70	-1.50	5	1142
10:01:13	54.70	55.00	54.70	-1.50	1	1137
10:00:08	54.90	55.00	54.70	-1.50	1	1136
10:00:08	54.90	55.00	54.80	-1.40	3	1135
10:00:08	54.90	55.00	54.90	-1.30	2	1132
09:59:51	54.90	55.00	55.00	-1.20	2	1130
09:59:33	54.80	54.90	54.90	-1.30	1	1128
09:58:53	54.80	54.90	54.90	-1.30	1	1127
09:58:08	54.80	54.90	54.80	-1.40	1	1126
09:58:07	54.80	54.90	54.80	-1.40	6	1125
09:58:07	54.70	54.80	54.80	-1.40	4	1119
09:57:25	54.70	54.80	54.70	-1.50	2	1115
09:55:48	54.60	54.70	54.70	-1.50	1	1113
09:55:44	54.60	54.70	54.70	-1.50	2	1112
09:55:18	54.70	54.80	54.70	-1.50	1	1110
09:54:58	54.60	54.80	54.60	-1.60	1	1109
09:54:50	54.70	54.80	54.70	-1.50	1	1108
09:54:50	54.70	54.80	54.70	-1.50	1	1107
09:54:50	54.70	54.80	54.70	-1.50	1	1106
09:54:50	54.70	54.80	54.70	-1.50	16	1105
09:54:26	54.70	54.80	54.70	-1.50	1	1089
09:54:10	54.70	54.80	54.70	-1.50	1	1088
09:53:55	54.70	54.90	54.70	-1.50	1	1087
09:53:48	54.80	54.90	54.70	-1.50	4	1086
09:53:48	54.80	54.90	54.80	-1.40	4	1082
09:52:25	54.80	54.90	54.80	-1.40	1	1078
09:52:03	54.80	54.90	54.80	-1.40	1	1077
09:51:43	54.80	54.90	54.80	-1.40	1	1076
09:51:43	54.70	54.80	54.80	-1.40	1	1075
09:51:36	54.70	54.80	54.70	-1.50	1	1074
09:51:28	54.70	54.80	54.70	-1.50	1	1073
09:51:03	54.70	54.80	54.70	-1.50	3	1072
09:50:55	54.70	54.80	54.80	-1.40	1	1069
09:50:54	54.70	54.80	54.70	-1.50	1	1068
09:50:20	54.70	54.80	54.70	-1.50	1	1067
09:50:03	54.70	54.80	54.70	-1.50	1	1066
09:50:01	54.70	54.80	54.80	-1.40	1	1065
09:49:39	54.80	54.90	54.80	-1.40	7	1064
09:49:39	54.80	54.90	54.80	-1.40	10	1057
09:49:32	54.80	54.90	54.80	-1.40	1	1047
09:49:12	54.80	54.90	54.90	-1.30	1	1046
09:48:40	54.80	54.90	54.90	-1.30	1	1045
09:48:17	54.80	54.90	54.90	-1.30	1	1044
09:48:09	54.80	55.00	55.00	-1.20	1	1043
09:48:05	54.90	55.00	54.90	-1.30	2	1042
09:47:48	55.00	55.10	55.00	-1.20	8	1040
09:47:48	55.00	55.10	55.00	-1.20	6	1032
09:47:09	55.00	55.10	55.00	-1.20	2	1026
09:47:09	55.00	55.10	55.00	-1.20	2	1024
09:46:57	55.00	55.10	55.00	-1.20	2	1022
09:46:53	55.10	55.20	55.10	-1.10	1	1020
09:46:53	55.00	55.10	55.10	-1.10	1	1019
09:46:26	55.10	55.20	55.10	-1.10	5	1018
09:46:04	55.10	55.20	55.10	-1.10	1	1013
09:46:04	55.10	55.20	55.10	-1.10	2	1012
09:46:04	55.10	55.20	55.10	-1.10	1	1010
09:46:04	55.10	55.20	55.10	-1.10	1	1009
09:46:04	55.10	55.20	55.10	-1.10	1	1008
09:45:59	55.10	55.20	55.20	-1.00	1	1007
09:44:43	55.10	55.30	55.30	-0.90	1	1006
09:44:26	55.10	55.30	55.30	-0.90	1	1005
09:44:04	55.10	55.20	55.20	-1.00	4	1004
09:43:57	55.10	55.20	55.20	-1.00	1	1000
09:43:52	55.10	55.20	55.10	-1.10	3	999
09:43:33	55.00	55.10	55.10	-1.10	2	996
09:43:33	55.00	55.10	55.10	-1.10	1	994
09:42:23	55.10	55.20	55.10	-1.10	1	993
09:42:23	55.00	55.10	55.10	-1.10	1	992
09:42:03	55.10	55.20	55.10	-1.10	3	991
09:41:39	55.20	55.30	55.20	-1.00	5	988
09:41:39	55.20	55.30	55.20	-1.00	3	983
09:41:10	55.20	55.30	55.30	-0.90	1	980
09:41:10	55.30	55.40	55.30	-0.90	4	979
09:41:07	55.30	55.40	55.30	-0.90	1	975
09:40:16	55.30	55.40	55.40	-0.80	1	974
09:39:59	55.40	55.50	55.40	-0.80	1	973
09:39:48	55.40	55.50	55.40	-0.80	1	972
09:39:38	55.40	55.50	55.40	-0.80	1	971
09:39:34	55.30	55.40	55.40	-0.80	7	970
09:39:34	55.30	55.40	55.40	-0.80	5	963
09:39:14	55.30	55.40	55.40	-0.80	1	958
09:39:10	55.30	55.40	55.40	-0.80	1	957
09:39:02	55.30	55.40	55.40	-0.80	1	956
09:38:59	55.30	55.40	55.40	-0.80	1	955
09:38:51	55.30	55.40	55.40	-0.80	1	954
09:38:15	55.30	55.40	55.40	-0.80	1	953
09:38:14	55.30	55.40	55.40	-0.80	4	952
09:38:03	55.30	55.40	55.40	-0.80	2	948
09:38:02	55.30	55.40	55.30	-0.90	1	946
09:38:01	55.30	55.40	55.30	-0.90	1	945
09:37:43	55.30	55.40	55.40	-0.80	1	944
09:37:42	55.20	55.30	55.30	-0.90	2	943
09:37:36	55.30	55.40	55.30	-0.90	1	941
09:37:29	55.20	55.30	55.30	-0.90	1	940
09:37:28	55.30	55.40	55.30	-0.90	1	939
09:37:25	55.30	55.40	55.30	-0.90	1	938
09:37:20	55.20	55.30	55.30	-0.90	2	937
09:37:19	55.20	55.30	55.30	-0.90	1	935
09:37:13	55.20	55.30	55.30	-0.90	1	934
09:36:59	55.20	55.30	55.20	-1.00	2	933
09:36:58	55.10	55.20	55.20	-1.00	13	931
09:36:52	55.10	55.20	55.20	-1.00	1	918
09:35:47	55.00	55.20	55.00	-1.20	1	917
09:35:28	54.90	55.10	55.10	-1.10	4	916
09:35:03	54.90	55.00	55.00	-1.20	4	912
09:35:03	55.00	55.10	55.00	-1.20	1	908
09:34:55	54.90	55.00	55.00	-1.20	5	907
09:34:49	54.80	54.90	54.90	-1.30	1	902
09:34:48	54.90	55.00	54.90	-1.30	1	901
09:33:48	54.80	54.90	54.90	-1.30	1	900
09:33:43	54.80	54.90	54.80	-1.40	2	899
09:33:01	54.60	54.70	54.70	-1.50	1	897
09:33:01	54.60	54.70	54.70	-1.50	1	896
09:32:31	54.60	54.70	54.60	-1.60	1	895
09:32:28	54.60	54.70	54.60	-1.60	3	894
09:32:18	54.70	54.80	54.70	-1.50	1	891
09:32:17	54.70	54.80	54.70	-1.50	5	890
09:32:09	54.70	54.80	54.70	-1.50	1	885
09:32:07	54.70	54.80	54.80	-1.40	1	884
09:32:06	54.80	54.90	54.80	-1.40	13	883
09:31:59	54.90	55.00	54.90	-1.30	5	870
09:31:31	54.90	55.00	55.00	-1.20	2	865
09:31:09	55.00	55.20	55.00	-1.20	9	863
09:31:01	55.10	55.20	55.10	-1.10	3	854
09:30:25	55.10	55.20	55.20	-1.00	1	851
09:30:11	55.00	55.20	55.20	-1.00	1	850
09:29:43	55.10	55.20	55.10	-1.10	4	849
09:29:43	55.10	55.20	55.10	-1.10	1	845
09:29:26	55.20	55.30	55.20	-1.00	2	844
09:29:26	55.20	55.30	55.20	-1.00	1	842
09:29:19	55.20	55.30	55.20	-1.00	1	841
09:28:51	55.20	55.30	55.20	-1.00	1	840
09:28:25	55.10	55.20	55.20	-1.00	1	839
09:28:12	55.20	55.30	55.20	-1.00	1	838
09:28:05	55.10	55.20	55.20	-1.00	2	837
09:27:54	55.00	55.10	55.10	-1.10	1	835
09:27:47	54.90	55.00	55.00	-1.20	3	834
09:27:47	54.90	55.00	55.00	-1.20	2	831
09:26:53	54.80	55.00	55.00	-1.20	1	829
09:26:50	54.90	55.10	54.90	-1.30	6	828
09:26:44	55.00	55.10	55.00	-1.20	2	822
09:26:44	55.00	55.10	55.00	-1.20	1	820
09:26:14	55.00	55.10	55.10	-1.10	1	819
09:26:14	55.00	55.10	55.10	-1.10	2	818
09:25:39	54.90	55.10	55.10	-1.10	1	816
09:25:38	54.90	55.00	55.00	-1.20	2	815
09:25:22	54.90	55.00	55.00	-1.20	4	813
09:25:14	54.80	55.00	54.80	-1.40	5	809
09:25:12	54.90	55.00	54.90	-1.30	1	804
09:25:00	54.90	55.00	54.90	-1.30	2	803
09:24:55	54.90	55.00	55.00	-1.20	1	801
09:24:51	54.90	55.00	54.90	-1.30	1	800
09:24:50	54.90	55.00	55.00	-1.20	1	799
09:24:48	54.90	55.00	54.90	-1.30	1	798
09:24:21	54.80	55.00	54.80	-1.40	2	797
09:24:18	54.90	55.00	54.80	-1.40	1	795
09:24:18	54.90	55.00	54.90	-1.30	1	794
09:24:16	54.80	54.90	54.90	-1.30	6	793
09:24:09	54.70	54.80	54.80	-1.40	2	787
09:23:47	54.70	54.90	54.70	-1.50	2	785
09:23:43	54.80	54.90	54.80	-1.40	1	783
09:23:43	54.80	54.90	54.90	-1.30	1	782
09:23:41	54.80	54.90	54.90	-1.30	1	781
09:23:37	54.90	55.00	54.90	-1.30	2	780
09:23:15	54.90	55.00	54.90	-1.30	2	778
09:22:48	54.70	55.00	55.00	-1.20	2	776
09:22:48	54.70	55.00	55.00	-1.20	35	774
09:22:47	54.80	54.90	54.90	-1.30	2	739
09:22:47	54.70	54.80	54.80	-1.40	1	737
09:22:47	54.70	54.80	54.80	-1.40	1	736
09:22:47	54.70	54.80	54.80	-1.40	1	735
09:22:47	54.70	54.80	54.80	-1.40	1	734
09:22:46	54.70	54.80	54.80	-1.40	2	733
09:22:41	54.80	54.90	54.80	-1.40	9	731
09:22:41	54.80	54.90	54.80	-1.40	5	722
09:22:32	54.90	55.00	54.90	-1.30	2	717
09:22:26	54.90	55.00	54.90	-1.30	2	715
09:22:25	54.80	54.90	54.90	-1.30	1	713
09:22:23	54.80	54.90	54.90	-1.30	1	712
09:22:11	54.80	54.90	54.90	-1.30	1	711
09:21:35	54.80	54.90	54.80	-1.40	2	710
09:21:15	54.80	54.90	54.80	-1.40	1	708
09:21:03	54.80	54.90	54.90	-1.30	2	707
09:20:54	54.70	54.80	54.80	-1.40	2	705
09:20:20	54.70	54.80	54.80	-1.40	2	703
09:19:45	54.70	54.80	54.80	-1.40	1	701
09:19:31	54.60	54.70	54.70	-1.50	1	700
09:19:19	54.60	54.70	54.70	-1.50	1	699
09:19:06	54.70	54.80	54.70	-1.50	5	698
09:19:06	54.70	54.80	54.70	-1.50	1	693
09:19:04	54.80	54.90	54.80	-1.40	4	692
09:19:04	54.80	54.90	54.80	-1.40	1	688
09:18:58	54.80	54.90	54.90	-1.30	3	687
09:18:17	54.80	54.90	54.90	-1.30	1	684
09:18:15	54.80	54.90	54.90	-1.30	1	683
09:18:08	54.80	54.90	54.90	-1.30	3	682
09:17:50	54.80	54.90	54.90	-1.30	2	679
09:17:26	54.80	54.90	54.90	-1.30	1	677
09:17:02	54.70	54.90	54.90	-1.30	1	676
09:17:01	54.80	54.90	54.80	-1.40	1	675
09:17:00	54.80	54.90	54.90	-1.30	1	674
09:16:32	54.80	54.90	54.80	-1.40	2	673
09:16:05	54.70	54.80	54.80	-1.40	1	671
09:15:45	54.60	54.70	54.70	-1.50	2	670
09:15:35	54.60	54.70	54.60	-1.60	1	668
09:15:32	54.60	54.70	54.60	-1.60	3	667
09:15:19	54.60	54.70	54.60	-1.60	1	664
09:15:13	54.60	54.70	54.60	-1.60	1	663
09:15:08	54.60	54.70	54.60	-1.60	1	662
09:14:53	54.60	54.80	54.60	-1.60	1	661
09:14:44	54.70	54.80	54.70	-1.50	2	660
09:14:43	54.60	54.70	54.70	-1.50	1	658
09:14:31	54.50	54.60	54.60	-1.60	3	657
09:14:31	54.50	54.60	54.60	-1.60	1	654
09:14:31	54.50	54.60	54.60	-1.60	1	653
09:14:28	54.50	54.60	54.60	-1.60	3	652
09:14:22	54.50	54.60	54.60	-1.60	1	649
09:13:54	54.50	54.60	54.50	-1.70	1	648
09:13:49	54.50	54.60	54.50	-1.70	3	647
09:13:38	54.50	54.60	54.50	-1.70	1	644
09:13:35	54.50	54.60	54.50	-1.70	1	643
09:13:31	54.50	54.60	54.50	-1.70	1	642
09:13:27	54.50	54.60	54.50	-1.70	2	641
09:13:23	54.50	54.60	54.50	-1.70	4	639
09:13:17	54.50	54.60	54.50	-1.70	2	635
09:13:14	54.50	54.60	54.60	-1.60	2	633
09:13:13	54.50	54.60	54.60	-1.60	1	631
09:13:08	54.50	54.60	54.60	-1.60	1	630
09:13:01	54.50	54.60	54.50	-1.70	2	629
09:13:01	54.50	54.60	54.50	-1.70	1	627
09:13:00	54.50	54.60	54.50	-1.70	1	626
09:12:56	54.60	54.70	54.50	-1.70	3	625
09:12:56	54.60	54.70	54.60	-1.60	7	622
09:12:51	54.60	54.70	54.70	-1.50	1	615
09:12:50	54.70	54.80	54.70	-1.50	5	614
09:12:50	54.70	54.80	54.70	-1.50	1	609
09:12:44	54.80	54.90	54.80	-1.40	2	608
09:12:39	54.80	54.90	54.90	-1.30	1	606
09:12:27	54.70	54.80	54.80	-1.40	2	605
09:12:24	54.70	54.80	54.70	-1.50	2	603
09:12:20	54.70	54.80	54.80	-1.40	1	601
09:12:17	54.70	54.80	54.80	-1.40	1	600
09:11:58	54.60	54.70	54.70	-1.50	3	599
09:11:43	54.50	54.60	54.60	-1.60	1	596
09:11:43	54.50	54.60	54.60	-1.60	3	595
09:11:43	54.60	54.70	54.60	-1.60	7	592
09:11:40	54.60	54.70	54.60	-1.60	2	585
09:11:29	54.60	54.70	54.60	-1.60	1	583
09:11:27	54.60	54.70	54.60	-1.60	1	582
09:11:17	54.60	54.70	54.60	-1.60	1	581
09:11:17	54.60	54.70	54.60	-1.60	2	580
09:11:15	54.60	54.70	54.60	-1.60	3	578
09:10:16	54.80	54.90	54.60	-1.60	20	575
09:10:16	54.80	54.90	54.70	-1.50	5	555
09:10:16	54.80	54.90	54.80	-1.40	5	550
09:10:11	54.70	54.80	54.80	-1.40	2	545
09:10:11	54.70	54.80	54.80	-1.40	2	543
09:10:11	54.70	54.80	54.80	-1.40	1	541
09:09:48	54.80	54.90	54.80	-1.40	1	540
09:09:42	54.70	54.90	54.70	-1.50	4	539
09:09:35	54.80	54.90	54.80	-1.40	1	535
09:09:33	54.80	54.90	54.80	-1.40	1	534
09:09:31	54.70	54.80	54.80	-1.40	1	533
09:09:27	54.70	54.80	54.80	-1.40	1	532
09:09:27	54.70	54.80	54.80	-1.40	1	531
09:09:27	54.70	54.80	54.80	-1.40	1	530
09:09:26	54.80	54.90	54.70	-1.50	4	529
09:09:26	54.80	54.90	54.80	-1.40	2	525
09:09:23	54.80	54.90	54.80	-1.40	1	523
09:09:18	54.70	54.80	54.80	-1.40	1	522
09:09:16	54.70	54.80	54.80	-1.40	1	521
09:09:10	54.80	54.90	54.80	-1.40	1	520
09:09:09	54.80	54.90	54.80	-1.40	2	519
09:09:07	54.80	54.90	54.80	-1.40	5	517
09:08:54	54.80	54.90	54.90	-1.30	1	512
09:08:50	54.80	54.90	54.90	-1.30	1	511
09:08:50	54.80	54.90	54.80	-1.40	11	510
09:08:50	54.90	55.00	54.90	-1.30	7	499
09:08:46	54.90	55.00	54.90	-1.30	1	492
09:08:21	55.00	55.10	55.00	-1.20	7	491
09:08:21	55.00	55.10	55.00	-1.20	1	484
09:08:11	55.10	55.20	55.10	-1.10	1	483
09:08:01	55.10	55.20	55.20	-1.00	1	482
09:07:57	55.10	55.20	55.10	-1.10	1	481
09:07:55	55.00	55.10	55.10	-1.10	1	480
09:07:48	55.00	55.10	55.10	-1.10	1	479
09:07:27	54.90	55.00	55.00	-1.20	2	478
09:07:06	54.80	55.00	55.00	-1.20	2	476
09:07:02	54.80	55.00	54.80	-1.40	2	474
09:06:58	55.00	55.10	55.00	-1.20	2	472
09:06:55	55.00	55.10	55.00	-1.20	1	470
09:06:55	55.30	55.40	55.00	-1.20	1	469
09:06:52	55.00	55.10	55.00	-1.20	1	468
09:06:52	55.00	55.10	55.00	-1.20	1	467
09:06:52	55.00	55.10	55.00	-1.20	5	466
09:06:52	55.00	55.10	55.00	-1.20	2	461
09:06:52	55.00	55.10	55.00	-1.20	14	459
09:06:50	55.00	55.10	55.00	-1.20	1	445
09:06:47	55.00	55.10	55.10	-1.10	1	444
09:06:45	55.00	55.10	55.00	-1.20	1	443
09:06:42	55.10	55.20	55.10	-1.10	8	442
09:06:38	55.20	55.40	55.20	-1.00	3	434
09:06:32	55.30	55.40	55.20	-1.00	1	431
09:06:32	55.30	55.40	55.30	-0.90	1	430
09:06:24	55.30	55.40	55.30	-0.90	1	429
09:06:13	55.10	55.40	55.40	-0.80	1	428
09:06:08	55.20	55.50	55.20	-1.00	1	427
09:06:08	55.20	55.50	55.20	-1.00	2	426
09:06:08	55.30	55.50	55.20	-1.00	1	424
09:06:08	55.30	55.50	55.30	-0.90	1	423
09:06:07	55.30	55.50	55.30	-0.90	1	422
09:06:07	55.30	55.50	55.30	-0.90	2	421
09:06:07	55.40	55.50	55.30	-0.90	1	419
09:06:07	55.40	55.50	55.40	-0.80	1	418
09:06:07	55.40	55.50	55.40	-0.80	3	417
09:06:01	55.40	55.50	55.40	-0.80	1	414
09:06:00	55.20	55.40	55.40	-0.80	10	413
09:05:59	55.30	55.40	55.30	-0.90	4	403
09:05:57	55.30	55.40	55.30	-0.90	1	399
09:05:49	55.20	55.30	55.30	-0.90	2	398
09:05:49	55.30	55.40	55.30	-0.90	1	396
09:05:34	55.20	55.30	55.30	-0.90	1	395
09:05:26	55.30	55.40	55.30	-0.90	2	394
09:05:24	55.20	55.40	55.20	-1.00	1	392
09:05:22	55.30	55.50	55.30	-0.90	1	391
09:05:18	55.20	55.30	55.30	-0.90	1	390
09:05:18	55.30	55.50	55.30	-0.90	3	389
09:05:17	55.30	55.40	55.40	-0.80	1	386
09:05:11	55.30	55.40	55.30	-0.90	1	385
09:05:11	55.30	55.40	55.40	-0.80	1	384
09:05:07	55.30	55.40	55.40	-0.80	1	383
09:05:02	55.30	55.40	55.40	-0.80	1	382
09:04:59	55.30	55.40	55.40	-0.80	1	381
09:04:52	55.40	55.50	55.40	-0.80	2	380
09:04:52	55.30	55.40	55.40	-0.80	3	378
09:04:48	55.30	55.50	55.30	-0.90	3	375
09:04:41	55.40	55.50	55.30	-0.90	1	372
09:04:41	55.40	55.50	55.40	-0.80	2	371
09:04:36	55.40	55.50	55.50	-0.70	2	369
09:04:29	55.40	55.50	55.40	-0.80	1	367
09:04:26	55.40	55.50	55.50	-0.70	1	366
09:04:25	55.50	55.60	55.50	-0.70	5	365
09:04:19	55.40	55.50	55.50	-0.70	1	360
09:04:09	55.20	55.50	55.50	-0.70	1	359
09:04:07	55.20	55.60	55.20	-1.00	1	358
09:04:04	55.30	55.50	55.50	-0.70	1	357
09:04:04	55.40	55.50	55.40	-0.80	1	356
09:04:04	55.10	55.20	55.80	-0.40	1	355
09:04:04	55.10	55.20	55.60	-0.60	1	354
09:04:04	55.10	55.20	55.50	-0.70	1	353
09:04:04	55.10	55.20	55.30	-0.90	1	352
09:04:04	55.10	55.20	55.20	-1.00	1	351
09:03:55	55.10	55.20	55.10	-1.10	2	350
09:03:54	54.90	55.00	55.00	-1.20	8	348
09:03:54	54.90	55.00	55.00	-1.20	1	340
09:03:52	54.90	55.00	55.00	-1.20	5	339
09:03:51	54.80	54.90	54.90	-1.30	4	334
09:03:51	54.70	54.80	54.80	-1.40	14	330
09:03:47	54.70	54.80	54.80	-1.40	1	316
09:03:45	54.70	54.80	54.70	-1.50	6	315
09:03:30	54.70	54.80	54.70	-1.50	2	309
09:03:21	54.70	54.80	54.80	-1.40	1	307
09:03:16	54.70	54.80	54.70	-1.50	1	306
09:03:16	54.70	54.80	54.70	-1.50	3	305
09:03:13	54.70	54.80	54.70	-1.50	1	302
09:03:13	54.60	54.70	54.70	-1.50	1	301
09:03:07	54.60	54.70	54.70	-1.50	1	300
09:03:03	54.70	54.80	54.70	-1.50	2	299
09:02:59	54.70	54.80	54.70	-1.50	1	297
09:02:55	54.70	54.80	54.80	-1.40	1	296
09:02:48	54.70	54.80	54.70	-1.50	1	295
09:02:44	54.70	54.80	54.70	-1.50	1	294
09:02:39	54.60	54.70	54.70	-1.50	6	293
09:02:34	54.60	54.80	54.60	-1.60	1	287
09:02:31	54.60	54.80	54.60	-1.60	1	286
09:02:27	54.50	54.60	54.60	-1.60	2	285
09:02:23	54.60	54.70	54.60	-1.60	2	283
09:02:23	54.60	54.80	54.60	-1.60	10	281
09:02:19	54.70	54.80	54.70	-1.50	1	271
09:02:16	54.70	54.80	54.70	-1.50	1	270
09:02:16	54.70	54.80	54.70	-1.50	2	269
09:02:16	54.60	54.80	54.80	-1.40	1	267
09:02:11	54.70	54.90	54.70	-1.50	6	266
09:02:09	54.80	54.90	54.80	-1.40	1	260
09:02:08	54.80	54.90	54.90	-1.30	1	259
09:02:01	54.70	54.90	54.90	-1.30	1	258
09:02:01	54.80	54.90	54.80	-1.40	3	257
09:01:55	54.80	54.90	54.80	-1.40	1	254
09:01:53	54.80	54.90	54.80	-1.40	6	253
09:01:50	54.80	54.90	54.80	-1.40	1	247
09:01:43	54.80	54.90	54.90	-1.30	2	246
09:01:43	54.80	54.90	54.80	-1.40	2	244
09:01:41	54.80	54.90	54.80	-1.40	1	242
09:01:38	54.80	54.90	54.80	-1.40	1	241
09:01:37	54.80	55.00	54.80	-1.40	1	240
09:01:37	54.80	55.00	54.80	-1.40	1	239
09:01:36	54.70	54.90	55.00	-1.20	4	238
09:01:36	54.70	54.90	54.90	-1.30	6	234
09:01:32	54.80	54.90	54.80	-1.40	1	228
09:01:31	54.70	54.90	54.90	-1.30	1	227
09:01:31	54.70	54.80	54.80	-1.40	1	226
09:01:30	54.70	54.80	54.80	-1.40	1	225
09:01:30	54.80	54.90	54.80	-1.40	12	224
09:01:26	54.80	54.90	54.90	-1.30	1	212
09:01:25	54.80	54.90	54.90	-1.30	1	211
09:01:18	54.80	54.90	54.90	-1.30	1	210
09:01:18	54.80	55.00	54.80	-1.40	1	209
09:01:16	54.70	54.90	55.00	-1.20	2	208
09:01:16	54.70	54.90	54.90	-1.30	18	206
09:01:15	54.70	54.80	54.80	-1.40	1	188
09:01:15	54.80	54.90	54.80	-1.40	1	187
09:01:15	54.70	54.80	54.80	-1.40	1	186
09:01:14	54.70	54.80	54.70	-1.50	1	185
09:01:13	54.70	54.80	54.80	-1.40	1	184
09:01:09	54.70	54.80	54.80	-1.40	2	183
09:01:08	54.80	54.90	54.80	-1.40	4	181
09:01:08	54.80	54.90	54.80	-1.40	4	177
09:01:07	54.80	54.90	54.90	-1.30	1	173
09:01:05	54.90	55.00	54.90	-1.30	5	172
09:01:00	54.90	55.00	54.90	-1.30	2	167
09:01:00	54.90	55.00	55.00	-1.20	1	165
09:00:53	54.80	54.90	54.90	-1.30	29	164
09:00:51	54.80	54.90	54.90	-1.30	1	135
09:00:48	54.80	54.90	54.80	-1.40	1	134
09:00:44	54.70	54.80	54.80	-1.40	1	133
09:00:42	54.60	54.80	54.80	-1.40	1	132
09:00:40	54.70	54.80	54.70	-1.50	1	131
09:00:35	54.70	54.90	54.60	-1.60	1	130
09:00:35	54.70	54.90	54.70	-1.50	1	129
09:00:32	54.80	54.90	54.80	-1.40	1	128
09:00:29	54.60	54.90	54.60	-1.60	1	127
09:00:27	54.60	54.80	54.90	-1.30	1	126
09:00:27	54.60	54.80	54.80	-1.40	1	125
09:00:27	54.60	54.80	54.80	-1.40	3	124
09:00:22	54.60	54.80	54.80	-1.40	2	121
09:00:22	54.60	54.70	54.70	-1.50	1	119
09:00:22	54.60	54.70	54.70	-1.50	3	118
09:00:22	54.60	54.70	54.70	-1.50	1	115
09:00:22	54.60	54.70	54.70	-1.50	1	114
09:00:22	54.50	54.70	54.70	-1.50	1	113
09:00:22	54.50	54.70	54.70	-1.50	3	112
09:00:22	54.50	54.70	54.70	-1.50	1	109
09:00:22	54.50	54.70	54.70	-1.50	1	108
09:00:21	54.50	54.70	54.70	-1.50	4	107
09:00:21	54.50	54.60	54.60	-1.60	7	103
09:00:19	54.40	54.60	54.40	-1.80	1	96
09:00:19	54.50	54.70	54.50	-1.70	12	95
09:00:18	54.50	54.70	54.50	-1.70	2	83
09:00:18	54.50	54.80	54.50	-1.70	7	81
09:00:18	54.50	54.80	54.50	-1.70	2	74
09:00:18	54.60	54.80	54.50	-1.70	1	72
09:00:18	54.60	54.80	54.60	-1.60	1	71
09:00:17	--	--	54.50	-1.70	70	70

　

其他人也逛...

App Store Card $ 6000 - 數位序號

App Store Card $ 1000 - 數位序號

MyCard 1000點虛擬點數卡

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

【哈根達斯-冷凍宅配】旗艦獨家特規組(官方旗艦直送)

POCO F8 Ultra 16GB/512GB

GARMIN VENU 3 GPS 智慧腕錶

PChome 購物儲值3,000元

羅技 ALTO KEYS K98M 機械式無線鍵盤

PChome 購物儲值50,000元

PChome 購物儲值10,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

【點睛品】貳台錢黃金金條_計價黃金

HITACHI日立 10公升清淨型除濕機RD-200HH1(天晴藍)

【盤前焦點】美股收黑台指期夜...

旺矽：今年業績逐季成長訂單能...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧【台股盤後】跌594點收32518點 ...
‧油價走高台股下跌594點、台積...
‧宜鼎：今年AI系統業績可望倍增 ...

加密貨幣

比特幣BTC	67390.48	1,070.79	1.61%
以太幣ETH	2054.07	61.38	3.08%
瑞波幣XRP	1.35	0.02	1.29%
比特幣現金BCH	454.47	-26.20	-5.45%
萊特幣LTC	53.86	0.02	0.04%
卡達幣ADA	0.248307	0.00	1.07%
波場幣TRX	0.322983	0.01	2.04%
恆星幣XLM	0.170808	0.00	1.75%

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。