最新中東戰爭似有望結束歐股收紅油價跌熱門【盤前焦點】美股收高法人：市場關注川普演說

更新報價

凱　崴 (5498) 電子零組件業上櫃

55.20 ▼-0.10 -0.18% 2.30億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	4,094	55.10	55	55.30	8	57.00	57.70	55.10	55.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:34:00	55.10	55.20	55.10	-0.20	2	4141
11:34:00	55.10	55.20	55.10	-0.20	1	4139
11:33:57	55.10	55.20	55.10	-0.20	2	4138
11:33:57	55.10	55.20	55.10	-0.20	4	4136
11:33:41	55.10	55.20	55.10	-0.20	2	4132
11:33:41	55.10	55.20	55.10	-0.20	1	4130
11:33:26	55.10	55.20	55.10	-0.20	1	4129
11:33:25	55.10	55.20	55.10	-0.20	13	4128
11:33:25	55.10	55.20	55.10	-0.20	21	4115
11:32:59	55.20	55.30	55.20	-0.10	1	4094
11:32:26	55.20	55.30	55.20	-0.10	7	4093
11:32:00	55.20	55.30	55.20	-0.10	1	4086
11:31:13	55.10	55.30	55.10	-0.20	1	4085
11:31:09	55.10	55.20	55.20	-0.10	1	4084
11:30:28	55.10	55.30	55.10	-0.20	2	4083
11:30:21	55.20	55.30	55.20	-0.10	1	4081
11:30:19	55.10	55.20	55.20	-0.10	2	4080
11:30:06	55.10	55.20	55.20	-0.10	1	4078
11:30:06	55.10	55.20	55.20	-0.10	1	4077
11:29:40	55.10	55.20	55.20	-0.10	1	4076
11:29:38	55.10	55.20	55.20	-0.10	1	4075
11:29:25	55.10	55.20	55.20	-0.10	1	4074
11:29:13	55.10	55.20	55.10	-0.20	1	4073
11:29:12	55.10	55.20	55.20	-0.10	1	4072
11:29:09	55.10	55.20	55.20	-0.10	2	4071
11:29:00	55.20	55.30	55.20	-0.10	1	4069
11:28:59	55.20	55.30	55.20	-0.10	5	4068
11:28:48	55.20	55.30	55.20	-0.10	1	4063
11:28:45	55.20	55.30	55.20	-0.10	1	4062
11:28:19	55.20	55.30	55.20	-0.10	1	4061
11:28:06	55.20	55.30	55.20	-0.10	2	4060
11:27:56	55.20	55.30	55.20	-0.10	1	4058
11:27:52	55.20	55.30	55.20	-0.10	1	4057
11:27:37	55.20	55.30	55.20	-0.10	2	4056
11:27:29	55.20	55.30	55.20	-0.10	1	4054
11:27:15	55.20	55.30	55.20	-0.10	2	4053
11:27:15	55.30	55.40	55.30	0	1	4051
11:27:15	55.30	55.40	55.30	0	1	4050
11:27:15	55.30	55.40	55.30	0	16	4049
11:27:15	55.30	55.40	55.30	0	14	4033
11:27:15	55.30	55.40	55.30	0	14	4019
11:27:15	55.30	55.40	55.30	0	21	4005
11:27:06	55.30	55.50	55.30	0	2	3984
11:26:51	55.30	55.50	55.30	0	2	3982
11:26:47	55.30	55.50	55.30	0	3	3980
11:26:41	55.40	55.50	55.40	+0.10	2	3977
11:26:03	55.30	55.50	55.50	+0.20	2	3975
11:25:55	55.30	55.40	55.40	+0.10	1	3973
11:25:54	55.40	55.50	55.40	+0.10	4	3972
11:25:54	55.40	55.50	55.40	+0.10	14	3968
11:25:54	55.40	55.50	55.40	+0.10	15	3954
11:24:50	55.40	55.50	55.50	+0.20	1	3939
11:24:28	55.40	55.50	55.50	+0.20	1	3938
11:24:09	55.40	55.50	55.50	+0.20	5	3937
11:23:45	55.40	55.50	55.50	+0.20	1	3932
11:22:47	55.50	55.60	55.50	+0.20	1	3931
11:22:37	55.50	55.60	55.50	+0.20	2	3930
11:22:23	55.50	55.60	55.50	+0.20	3	3928
11:21:14	55.40	55.50	55.50	+0.20	1	3925
11:21:01	55.50	55.60	55.50	+0.20	1	3924
11:21:01	55.50	55.60	55.50	+0.20	10	3923
11:19:02	55.50	55.60	55.50	+0.20	1	3913
11:19:01	55.40	55.50	55.50	+0.20	1	3912
11:17:52	55.40	55.50	55.50	+0.20	1	3911
11:17:50	55.40	55.50	55.50	+0.20	1	3910
11:17:43	55.40	55.50	55.50	+0.20	1	3909
11:17:16	55.40	55.50	55.50	+0.20	1	3908
11:16:50	55.40	55.50	55.50	+0.20	1	3907
11:15:40	55.40	55.50	55.50	+0.20	1	3906
11:15:10	55.40	55.50	55.50	+0.20	1	3905
11:14:38	55.40	55.50	55.50	+0.20	1	3904
11:13:46	55.40	55.50	55.40	+0.10	1	3903
11:13:36	55.50	55.60	55.50	+0.20	3	3902
11:13:20	55.40	55.50	55.50	+0.20	1	3899
11:12:28	55.50	55.60	55.50	+0.20	8	3898
11:12:06	55.50	55.60	55.50	+0.20	1	3890
11:11:56	55.40	55.50	55.50	+0.20	1	3889
11:11:40	55.40	55.50	55.40	+0.10	1	3888
11:11:31	55.40	55.60	55.60	+0.30	1	3887
11:11:24	55.50	55.60	55.50	+0.20	1	3886
11:10:41	55.40	55.50	55.50	+0.20	1	3885
11:10:33	55.40	55.50	55.50	+0.20	1	3884
11:10:07	55.40	55.50	55.40	+0.10	1	3883
11:09:51	55.30	55.40	55.40	+0.10	1	3882
11:09:46	55.40	55.50	55.40	+0.10	1	3881
11:09:34	55.40	55.50	55.40	+0.10	10	3880
11:08:35	55.50	55.60	55.50	+0.20	1	3870
11:08:17	55.40	55.50	55.50	+0.20	3	3869
11:07:59	55.50	55.60	55.50	+0.20	2	3866
11:07:41	55.50	55.60	55.60	+0.30	1	3864
11:07:26	55.50	55.70	55.50	+0.20	1	3863
11:07:23	55.50	55.70	55.50	+0.20	1	3862
11:05:58	55.40	55.50	55.50	+0.20	1	3861
11:05:48	55.40	55.50	55.50	+0.20	1	3860
11:04:24	55.40	55.50	55.40	+0.10	1	3859
11:04:06	55.40	55.50	55.40	+0.10	1	3858
11:03:45	55.30	55.50	55.30	0	2	3857
11:03:32	55.40	55.50	55.40	+0.10	1	3855
11:03:11	55.40	55.50	55.40	+0.10	1	3854
11:03:05	55.40	55.50	55.40	+0.10	3	3853
11:03:05	55.30	55.40	55.40	+0.10	2	3850
11:02:52	55.40	55.50	55.40	+0.10	3	3848
11:02:44	55.40	55.50	55.50	+0.20	2	3845
11:02:39	55.40	55.50	55.40	+0.10	3	3843
11:02:22	55.50	55.60	55.50	+0.20	14	3840
11:01:43	55.50	55.70	55.50	+0.20	1	3826
11:01:36	55.50	55.60	55.50	+0.20	1	3825
11:01:24	55.60	55.70	55.60	+0.30	7	3824
11:00:39	55.70	55.80	55.70	+0.40	1	3817
10:59:16	55.60	55.70	55.70	+0.40	1	3816
10:59:07	55.70	55.80	55.70	+0.40	1	3815
10:58:58	55.70	55.80	55.70	+0.40	1	3814
10:58:43	55.70	55.80	55.70	+0.40	1	3813
10:57:34	55.70	55.80	55.70	+0.40	1	3812
10:57:25	55.70	55.80	55.80	+0.50	1	3811
10:57:13	55.70	55.80	55.80	+0.50	1	3810
10:57:06	55.70	55.80	55.70	+0.40	1	3809
10:56:38	55.70	55.80	55.80	+0.50	1	3808
10:56:31	55.70	55.80	55.80	+0.50	1	3807
10:56:26	55.80	55.90	55.80	+0.50	5	3806
10:55:59	55.80	55.90	55.80	+0.50	1	3801
10:55:12	55.80	55.90	55.80	+0.50	1	3800
10:51:40	55.60	55.80	55.80	+0.50	2	3799
10:51:04	55.60	55.80	55.60	+0.30	2	3797
10:51:03	55.60	55.80	55.80	+0.50	1	3795
10:50:47	55.40	55.50	55.50	+0.20	5	3794
10:50:47	55.40	55.50	55.50	+0.20	1	3789
10:50:47	55.40	55.50	55.50	+0.20	6	3788
10:50:47	55.40	55.50	55.50	+0.20	1	3782
10:50:47	55.60	55.80	55.50	+0.20	8	3781
10:50:47	55.60	55.80	55.60	+0.30	4	3773
10:49:50	55.60	55.80	55.50	+0.20	1	3769
10:49:50	55.60	55.80	55.60	+0.30	4	3768
10:49:17	55.50	55.70	55.80	+0.50	1	3764
10:49:17	55.50	55.70	55.70	+0.40	1	3763
10:49:01	55.70	55.90	55.50	+0.20	1	3762
10:49:01	55.70	55.90	55.60	+0.30	4	3761
10:49:01	55.70	55.90	55.70	+0.40	5	3757
10:49:01	55.80	55.90	55.80	+0.50	1	3752
10:47:53	55.80	55.90	55.80	+0.50	5	3751
10:47:53	55.80	55.90	55.90	+0.60	1	3746
10:47:53	55.80	55.90	55.80	+0.50	2	3745
10:47:53	55.80	55.90	55.80	+0.50	1	3743
10:47:26	55.90	56.00	55.90	+0.60	1	3742
10:47:23	55.90	56.00	56.00	+0.70	1	3741
10:47:07	55.90	56.00	56.00	+0.70	1	3740
10:46:49	55.90	56.00	56.00	+0.70	1	3739
10:46:28	55.90	56.00	56.00	+0.70	1	3738
10:45:41	56.00	56.10	56.00	+0.70	1	3737
10:45:41	56.00	56.10	56.00	+0.70	1	3736
10:44:52	56.00	56.10	56.10	+0.80	1	3735
10:44:30	56.10	56.20	56.10	+0.80	1	3734
10:44:27	56.10	56.20	56.10	+0.80	5	3733
10:44:09	56.00	56.10	56.10	+0.80	7	3728
10:43:50	56.00	56.10	56.10	+0.80	1	3721
10:43:49	56.00	56.10	56.10	+0.80	1	3720
10:43:48	56.00	56.10	56.10	+0.80	1	3719
10:43:46	56.00	56.10	56.10	+0.80	1	3718
10:43:39	56.00	56.10	56.10	+0.80	1	3717
10:43:07	55.90	56.00	56.10	+0.80	1	3716
10:43:07	55.90	56.00	56.00	+0.70	1	3715
10:43:05	55.90	56.00	56.00	+0.70	1	3714
10:42:58	55.90	56.10	56.10	+0.80	2	3713
10:42:53	56.10	56.20	56.10	+0.80	11	3711
10:42:53	56.10	56.20	56.10	+0.80	1	3700
10:42:35	56.00	56.10	56.10	+0.80	1	3699
10:42:35	56.00	56.10	56.10	+0.80	1	3698
10:42:35	56.00	56.10	56.10	+0.80	1	3697
10:42:35	55.90	56.00	56.00	+0.70	28	3696
10:42:35	55.90	56.00	56.00	+0.70	1	3668
10:42:35	55.90	56.00	56.00	+0.70	1	3667
10:42:35	55.90	56.00	56.00	+0.70	14	3666
10:42:35	55.90	56.00	56.00	+0.70	16	3652
10:42:13	55.90	56.00	55.90	+0.60	1	3636
10:42:03	55.90	56.00	55.90	+0.60	1	3635
10:42:03	55.90	56.00	55.90	+0.60	1	3634
10:42:03	55.90	56.00	56.00	+0.70	1	3633
10:41:45	55.90	56.00	55.90	+0.60	1	3632
10:41:39	55.90	56.00	55.90	+0.60	1	3631
10:41:22	55.80	55.90	55.90	+0.60	3	3630
10:41:00	55.70	55.80	55.80	+0.50	1	3627
10:41:00	55.70	55.80	55.80	+0.50	1	3626
10:41:00	55.70	55.80	55.80	+0.50	1	3625
10:40:52	55.70	55.80	55.80	+0.50	1	3624
10:40:51	55.70	55.80	55.80	+0.50	1	3623
10:40:47	55.70	55.80	55.80	+0.50	2	3622
10:40:37	55.60	55.70	55.70	+0.40	4	3620
10:40:29	55.50	55.60	55.60	+0.30	16	3616
10:40:28	55.40	55.50	55.50	+0.20	4	3600
10:40:15	55.30	55.40	55.40	+0.10	1	3596
10:39:58	55.30	55.40	55.30	0	1	3595
10:39:57	55.30	55.40	55.30	0	2	3594
10:39:47	55.30	55.40	55.30	0	1	3592
10:39:35	55.30	55.40	55.30	0	1	3591
10:39:29	55.30	55.40	55.40	+0.10	1	3590
10:39:26	55.30	55.40	55.40	+0.10	1	3589
10:39:05	55.30	55.40	55.40	+0.10	1	3588
10:39:00	55.30	55.40	55.40	+0.10	2	3587
10:38:38	55.30	55.40	55.30	0	1	3585
10:38:35	55.30	55.40	55.40	+0.10	1	3584
10:38:27	55.30	55.40	55.40	+0.10	1	3583
10:37:58	55.30	55.40	55.40	+0.10	1	3582
10:37:56	55.40	55.50	55.40	+0.10	6	3581
10:37:56	55.40	55.50	55.40	+0.10	2	3575
10:37:26	55.50	55.60	55.50	+0.20	13	3573
10:36:43	55.50	55.60	55.50	+0.20	1	3560
10:35:03	55.50	55.60	55.50	+0.20	1	3559
10:34:48	55.50	55.60	55.50	+0.20	1	3558
10:34:22	55.50	55.60	55.60	+0.30	1	3557
10:33:12	55.50	55.60	55.60	+0.30	7	3556
10:32:17	55.60	55.70	55.60	+0.30	4	3549
10:32:15	55.60	55.70	55.60	+0.30	1	3545
10:31:45	55.60	55.70	55.60	+0.30	1	3544
10:31:33	55.60	55.70	55.60	+0.30	1	3543
10:31:00	55.70	55.80	55.70	+0.40	10	3542
10:29:47	55.80	55.90	55.80	+0.50	3	3532
10:29:47	55.80	55.90	55.80	+0.50	5	3529
10:29:28	55.80	55.90	55.90	+0.60	1	3524
10:29:05	55.80	55.90	55.90	+0.60	1	3523
10:28:44	55.80	55.90	55.80	+0.50	1	3522
10:28:17	55.70	55.80	55.80	+0.50	1	3521
10:27:21	55.70	55.80	55.70	+0.40	2	3520
10:27:14	55.70	55.80	55.70	+0.40	2	3518
10:26:37	55.70	55.90	55.70	+0.40	1	3516
10:26:09	55.80	55.90	55.80	+0.50	1	3515
10:26:09	55.80	55.90	55.80	+0.50	2	3514
10:25:28	55.90	56.00	55.90	+0.60	1	3512
10:25:28	55.90	56.00	55.90	+0.60	2	3511
10:25:28	55.90	56.00	55.90	+0.60	1	3509
10:25:28	55.90	56.00	55.90	+0.60	1	3508
10:25:25	55.90	56.00	55.90	+0.60	1	3507
10:24:48	55.90	56.00	56.00	+0.70	1	3506
10:23:51	55.90	56.00	56.00	+0.70	1	3505
10:23:48	55.90	56.00	56.00	+0.70	4	3504
10:23:43	55.90	56.00	56.00	+0.70	1	3500
10:23:31	55.80	55.90	55.90	+0.60	1	3499
10:23:16	55.80	55.90	55.90	+0.60	1	3498
10:23:12	55.80	55.90	55.90	+0.60	1	3497
10:22:45	55.80	55.90	55.80	+0.50	1	3496
10:22:44	55.80	55.90	55.90	+0.60	1	3495
10:22:33	55.80	55.90	55.80	+0.50	1	3494
10:22:03	55.70	55.80	55.80	+0.50	3	3493
10:21:52	55.50	55.70	55.70	+0.40	2	3490
10:21:26	55.50	55.60	55.60	+0.30	1	3488
10:21:03	55.60	55.70	55.60	+0.30	1	3487
10:20:57	55.60	55.70	55.60	+0.30	1	3486
10:20:40	55.60	55.70	55.60	+0.30	1	3485
10:20:28	55.60	55.70	55.60	+0.30	1	3484
10:19:45	55.70	55.80	55.70	+0.40	6	3483
10:19:34	55.70	55.80	55.80	+0.50	1	3477
10:19:33	55.70	55.80	55.80	+0.50	1	3476
10:18:57	55.70	55.80	55.80	+0.50	1	3475
10:17:50	55.70	55.80	55.80	+0.50	2	3474
10:17:22	55.60	55.70	55.70	+0.40	1	3472
10:17:22	55.70	55.80	55.70	+0.40	1	3471
10:17:06	55.60	55.70	55.80	+0.50	9	3470
10:17:06	55.60	55.70	55.70	+0.40	1	3461
10:16:59	55.70	55.80	55.70	+0.40	1	3460
10:16:54	55.60	55.80	55.80	+0.50	1	3459
10:16:50	55.70	55.80	55.70	+0.40	1	3458
10:16:40	55.60	55.70	55.70	+0.40	1	3457
10:16:40	55.60	55.70	55.70	+0.40	1	3456
10:16:36	55.60	55.70	55.70	+0.40	1	3455
10:16:20	55.50	55.60	55.60	+0.30	9	3454
10:15:45	55.40	55.60	55.60	+0.30	1	3445
10:15:32	55.40	55.50	55.50	+0.20	1	3444
10:15:15	55.40	55.50	55.50	+0.20	1	3443
10:15:06	55.30	55.40	55.40	+0.10	1	3442
10:14:50	55.30	55.40	55.30	0	1	3441
10:14:40	55.30	55.40	55.30	0	1	3440
10:14:25	55.20	55.30	55.30	0	5	3439
10:14:18	55.20	55.30	55.30	0	1	3434
10:14:15	55.20	55.30	55.30	0	1	3433
10:14:13	55.20	55.30	55.30	0	1	3432
10:14:12	55.20	55.30	55.30	0	1	3431
10:14:11	55.20	55.30	55.30	0	1	3430
10:13:54	55.20	55.30	55.30	0	1	3429
10:13:50	55.20	55.30	55.30	0	1	3428
10:13:44	55.30	55.50	55.30	0	1	3427
10:13:41	55.30	55.50	55.30	0	2	3426
10:13:36	55.30	55.50	55.30	0	4	3424
10:13:35	55.30	55.50	55.30	0	1	3420
10:13:34	55.30	55.50	55.30	0	1	3419
10:13:34	55.30	55.40	55.30	0	3	3418
10:13:30	55.30	55.40	55.30	0	1	3415
10:13:30	55.30	55.40	55.30	0	1	3414
10:13:19	55.30	55.40	55.30	0	5	3413
10:13:09	55.40	55.50	55.40	+0.10	4	3408
10:13:00	55.40	55.50	55.40	+0.10	1	3404
10:12:40	55.50	55.60	55.50	+0.20	3	3403
10:12:18	55.50	55.60	55.50	+0.20	7	3400
10:12:12	55.40	55.50	55.50	+0.20	1	3393
10:12:01	55.50	55.60	55.50	+0.20	1	3392
10:12:00	55.50	55.60	55.50	+0.20	6	3391
10:11:56	55.40	55.50	55.50	+0.20	4	3385
10:11:42	55.50	55.60	55.50	+0.20	1	3381
10:11:20	55.40	55.50	55.40	+0.10	1	3380
10:10:57	55.40	55.60	55.40	+0.10	1	3379
10:10:57	55.40	55.50	55.50	+0.20	1	3378
10:10:52	55.40	55.60	55.40	+0.10	1	3377
10:10:52	55.40	55.60	55.40	+0.10	25	3376
10:10:51	55.40	55.50	55.50	+0.20	1	3351
10:10:47	55.50	55.60	55.50	+0.20	1	3350
10:10:44	55.40	55.50	55.50	+0.20	2	3349
10:10:34	55.50	55.60	55.50	+0.20	7	3347
10:10:03	55.60	55.70	55.60	+0.30	1	3340
10:10:02	55.50	55.60	55.60	+0.30	1	3339
10:09:32	55.60	55.70	55.60	+0.30	2	3338
10:09:09	55.60	55.70	55.70	+0.40	1	3336
10:09:08	55.70	55.80	55.70	+0.40	5	3335
10:08:20	55.70	55.80	55.80	+0.50	1	3330
10:08:01	55.70	55.80	55.70	+0.40	1	3329
10:07:12	55.70	55.80	55.70	+0.40	2	3328
10:07:12	55.70	55.80	55.70	+0.40	1	3326
10:07:07	55.50	55.60	55.60	+0.30	1	3325
10:07:02	55.50	55.60	55.60	+0.30	2	3324
10:06:51	55.40	55.50	55.50	+0.20	5	3322
10:06:13	55.40	55.50	55.40	+0.10	1	3317
10:05:46	55.40	55.50	55.40	+0.10	1	3316
10:05:43	55.40	55.50	55.40	+0.10	3	3315
10:05:41	55.40	55.50	55.40	+0.10	1	3312
10:05:31	55.40	55.50	55.40	+0.10	1	3311
10:05:01	55.40	55.50	55.50	+0.20	1	3310
10:05:01	55.40	55.50	55.50	+0.20	1	3309
10:05:01	55.40	55.50	55.50	+0.20	1	3308
10:05:01	55.40	55.50	55.50	+0.20	1	3307
10:04:40	55.40	55.50	55.40	+0.10	5	3306
10:04:39	55.40	55.50	55.50	+0.20	1	3301
10:04:34	55.40	55.50	55.40	+0.10	1	3300
10:04:27	55.40	55.50	55.40	+0.10	1	3299
10:04:07	55.40	55.50	55.50	+0.20	1	3298
10:04:02	55.50	55.60	55.50	+0.20	3	3297
10:04:02	55.50	55.60	55.50	+0.20	1	3294
10:04:00	55.50	55.60	55.50	+0.20	1	3293
10:03:54	55.50	55.60	55.50	+0.20	7	3292
10:03:42	55.60	55.70	55.60	+0.30	3	3285
10:03:42	55.60	55.70	55.60	+0.30	15	3282
10:03:28	55.60	55.70	55.60	+0.30	1	3267
10:03:19	55.60	55.70	55.60	+0.30	1	3266
10:03:10	55.60	55.70	55.60	+0.30	10	3265
10:02:47	55.70	55.80	55.70	+0.40	26	3255
10:02:27	55.80	55.90	55.80	+0.50	5	3229
10:02:27	55.80	55.90	55.80	+0.50	4	3224
10:02:26	55.80	55.90	55.80	+0.50	1	3220
10:02:26	55.80	55.90	55.80	+0.50	5	3219
10:00:32	55.70	55.80	55.80	+0.50	2	3214
10:00:22	55.80	55.90	55.80	+0.50	9	3212
10:00:13	55.80	55.90	55.80	+0.50	1	3203
09:59:51	55.80	55.90	55.80	+0.50	1	3202
09:59:50	55.80	55.90	55.80	+0.50	3	3201
09:59:09	55.70	55.90	55.90	+0.60	1	3198
09:59:02	55.80	56.00	55.80	+0.50	2	3197
09:58:58	55.90	56.10	55.90	+0.60	4	3195
09:58:30	55.80	56.00	56.20	+0.90	2	3191
09:58:30	55.80	56.00	56.10	+0.80	3	3189
09:58:30	55.80	56.00	56.00	+0.70	1	3186
09:57:48	55.90	56.00	55.90	+0.60	3	3185
09:57:43	56.00	56.10	56.00	+0.70	1	3182
09:56:39	55.90	56.00	56.00	+0.70	1	3181
09:56:29	56.00	56.10	56.00	+0.70	1	3180
09:56:29	56.00	56.10	56.00	+0.70	1	3179
09:56:29	56.00	56.10	56.00	+0.70	2	3178
09:56:29	56.00	56.10	56.00	+0.70	9	3176
09:56:20	55.90	56.00	56.00	+0.70	2	3167
09:55:29	56.00	56.10	56.00	+0.70	1	3165
09:55:24	55.80	56.00	56.00	+0.70	1	3164
09:55:20	55.80	55.90	55.90	+0.60	1	3163
09:55:08	55.70	55.80	55.80	+0.50	1	3162
09:55:08	55.70	55.80	55.80	+0.50	1	3161
09:54:36	55.60	55.70	55.70	+0.40	1	3160
09:54:30	55.70	55.80	55.70	+0.40	6	3159
09:54:28	55.70	55.80	55.80	+0.50	1	3153
09:54:19	55.80	55.90	55.80	+0.50	8	3152
09:54:16	55.80	55.90	55.80	+0.50	1	3144
09:54:13	55.80	55.90	55.80	+0.50	2	3143
09:54:12	55.80	55.90	55.90	+0.60	1	3141
09:54:11	55.80	55.90	55.90	+0.60	3	3140
09:54:11	55.90	56.00	55.90	+0.60	14	3137
09:54:10	55.90	56.00	56.00	+0.70	1	3123
09:54:05	56.00	56.10	56.00	+0.70	1	3122
09:54:03	55.90	56.10	56.10	+0.80	1	3121
09:53:56	55.90	56.00	56.00	+0.70	1	3120
09:53:49	55.90	56.00	56.00	+0.70	1	3119
09:53:38	55.90	56.00	56.00	+0.70	1	3118
09:53:25	55.90	56.00	56.00	+0.70	1	3117
09:53:12	55.90	56.00	56.00	+0.70	1	3116
09:52:58	55.90	56.00	56.00	+0.70	1	3115
09:52:37	56.00	56.10	56.00	+0.70	1	3114
09:52:20	56.20	56.30	56.20	+0.90	3	3113
09:51:55	56.20	56.30	56.30	+1.00	1	3110
09:51:51	56.30	56.40	56.30	+1.00	1	3109
09:51:49	56.20	56.30	56.30	+1.00	1	3108
09:51:48	56.20	56.30	56.30	+1.00	1	3107
09:51:40	56.30	56.40	56.30	+1.00	2	3106
09:51:39	56.20	56.30	56.30	+1.00	1	3104
09:51:34	56.20	56.30	56.30	+1.00	5	3103
09:51:31	56.20	56.30	56.30	+1.00	2	3098
09:51:24	56.20	56.30	56.30	+1.00	1	3096
09:51:14	56.20	56.30	56.30	+1.00	2	3095
09:51:07	56.20	56.30	56.30	+1.00	1	3093
09:51:03	56.10	56.20	56.20	+0.90	1	3092
09:50:59	56.10	56.20	56.20	+0.90	1	3091
09:50:48	56.00	56.10	56.10	+0.80	6	3090
09:50:45	55.90	56.00	56.00	+0.70	4	3084
09:50:45	55.90	56.00	56.00	+0.70	7	3080
09:50:45	55.90	56.00	56.00	+0.70	6	3073
09:50:45	55.90	56.00	56.00	+0.70	5	3067
09:50:44	55.90	56.00	56.00	+0.70	1	3062
09:50:43	55.90	56.00	56.00	+0.70	1	3061
09:50:41	55.90	56.00	56.00	+0.70	1	3060
09:50:36	55.90	56.00	56.00	+0.70	1	3059
09:50:31	55.90	56.00	56.00	+0.70	1	3058
09:50:25	55.90	56.00	56.00	+0.70	11	3057
09:50:25	55.80	55.90	55.90	+0.60	4	3046
09:50:12	55.80	55.90	55.80	+0.50	1	3042
09:49:14	55.80	55.90	55.80	+0.50	1	3041
09:49:10	55.80	55.90	55.80	+0.50	1	3040
09:48:56	55.70	55.80	55.80	+0.50	4	3039
09:48:49	55.60	55.70	55.70	+0.40	9	3035
09:48:49	55.60	55.70	55.70	+0.40	1	3026
09:48:43	55.60	55.70	55.70	+0.40	1	3025
09:47:32	55.60	55.70	55.70	+0.40	1	3024
09:47:24	55.60	55.70	55.70	+0.40	1	3023
09:47:14	55.70	55.80	55.70	+0.40	1	3022
09:47:14	55.70	55.80	55.70	+0.40	2	3021
09:47:14	55.70	55.80	55.70	+0.40	1	3019
09:46:28	55.70	55.80	55.70	+0.40	2	3018
09:46:21	55.70	55.80	55.80	+0.50	1	3016
09:46:10	55.70	55.80	55.80	+0.50	1	3015
09:46:01	55.80	55.90	55.80	+0.50	1	3014
09:45:48	55.70	55.90	55.70	+0.40	2	3013
09:45:48	55.70	55.80	55.80	+0.50	1	3011
09:45:04	55.80	55.90	55.80	+0.50	1	3010
09:44:52	55.70	55.90	55.90	+0.60	3	3009
09:44:46	55.70	55.80	55.80	+0.50	1	3006
09:44:46	55.70	55.80	55.80	+0.50	1	3005
09:44:44	55.80	55.90	55.80	+0.50	5	3004
09:44:22	55.90	56.00	55.90	+0.60	1	2999
09:44:16	55.90	56.00	55.90	+0.60	1	2998
09:44:07	55.90	56.00	55.90	+0.60	1	2997
09:43:43	55.90	56.00	55.90	+0.60	1	2996
09:43:34	55.90	56.00	55.90	+0.60	1	2995
09:43:33	55.80	55.90	55.90	+0.60	2	2994
09:43:07	55.90	56.00	55.90	+0.60	1	2992
09:43:07	55.80	55.90	55.90	+0.60	1	2991
09:43:02	55.80	55.90	55.90	+0.60	1	2990
09:42:46	55.90	56.00	55.90	+0.60	2	2989
09:42:29	55.90	56.00	56.00	+0.70	1	2987
09:42:26	56.00	56.10	56.00	+0.70	1	2986
09:42:21	55.90	56.00	56.00	+0.70	1	2985
09:42:21	56.00	56.10	56.00	+0.70	1	2984
09:42:16	55.90	56.00	56.00	+0.70	1	2983
09:41:53	55.90	56.10	56.10	+0.80	1	2982
09:41:50	56.00	56.10	56.00	+0.70	1	2981
09:41:15	56.10	56.20	56.10	+0.80	1	2980
09:41:15	56.10	56.20	56.10	+0.80	1	2979
09:40:54	56.10	56.20	56.20	+0.90	1	2978
09:40:30	56.00	56.20	56.20	+0.90	2	2977
09:40:30	56.10	56.30	56.10	+0.80	7	2975
09:39:57	56.20	56.40	56.10	+0.80	4	2968
09:39:57	56.20	56.40	56.20	+0.90	1	2964
09:39:56	56.00	56.10	56.10	+0.80	13	2963
09:39:45	56.00	56.10	56.00	+0.70	6	2950
09:39:35	56.00	56.10	56.00	+0.70	3	2944
09:39:32	56.00	56.10	56.00	+0.70	1	2941
09:39:23	56.00	56.10	56.10	+0.80	1	2940
09:39:08	56.10	56.20	56.10	+0.80	3	2939
09:39:03	56.30	56.40	56.30	+1.00	3	2936
09:39:03	56.30	56.40	56.30	+1.00	1	2933
09:39:03	56.30	56.40	56.30	+1.00	1	2932
09:39:03	56.10	56.20	56.30	+1.00	3	2931
09:39:03	56.10	56.20	56.20	+0.90	2	2928
09:38:59	56.10	56.20	56.20	+0.90	1	2926
09:38:57	56.20	56.30	56.20	+0.90	3	2925
09:38:55	56.20	56.30	56.30	+1.00	2	2922
09:38:48	56.20	56.30	56.30	+1.00	1	2920
09:38:47	56.20	56.30	56.30	+1.00	1	2919
09:38:40	56.20	56.30	56.30	+1.00	1	2918
09:38:36	56.20	56.30	56.30	+1.00	2	2917
09:38:20	56.10	56.20	56.20	+0.90	1	2915
09:38:16	56.00	56.20	56.20	+0.90	1	2914
09:38:13	56.00	56.20	56.20	+0.90	1	2913
09:38:09	56.20	56.30	56.10	+0.80	1	2912
09:38:09	56.20	56.30	56.20	+0.90	1	2911
09:38:09	56.20	56.30	56.20	+0.90	1	2910
09:38:09	56.10	56.20	56.20	+0.90	1	2909
09:38:05	56.10	56.20	56.10	+0.80	3	2908
09:37:50	56.20	56.30	56.20	+0.90	2	2905
09:37:45	56.10	56.20	56.20	+0.90	1	2903
09:37:41	56.10	56.20	56.20	+0.90	1	2902
09:37:40	56.10	56.20	56.30	+1.00	4	2901
09:37:40	56.10	56.20	56.20	+0.90	1	2897
09:37:39	56.20	56.30	56.20	+0.90	2	2896
09:37:23	56.30	56.40	56.30	+1.00	2	2894
09:37:17	56.10	56.30	56.30	+1.00	1	2892
09:37:13	56.10	56.40	56.40	+1.10	2	2891
09:36:59	56.20	56.50	56.50	+1.20	1	2889
09:36:59	56.40	56.50	56.40	+1.10	4	2888
09:36:58	56.40	56.50	56.50	+1.20	1	2884
09:36:57	56.40	56.50	56.50	+1.20	1	2883
09:36:52	56.30	56.50	56.50	+1.20	3	2882
09:36:48	56.40	56.50	56.50	+1.20	1	2879
09:36:48	56.50	56.60	56.50	+1.20	1	2878
09:36:48	56.50	56.60	56.60	+1.30	1	2877
09:36:47	56.40	56.60	56.40	+1.10	1	2876
09:36:45	56.50	56.60	56.50	+1.20	4	2875
09:36:41	56.40	56.50	56.50	+1.20	4	2871
09:36:41	56.40	56.50	56.50	+1.20	2	2867
09:36:41	56.40	56.50	56.50	+1.20	15	2865
09:36:41	56.30	56.40	56.40	+1.10	17	2850
09:36:41	56.20	56.40	56.40	+1.10	11	2833
09:36:41	56.10	56.30	56.30	+1.00	5	2822
09:36:40	56.00	56.20	56.20	+0.90	2	2817
09:36:40	56.00	56.20	56.20	+0.90	7	2815
09:36:38	56.00	56.20	56.00	+0.70	1	2808
09:36:37	55.90	56.00	56.00	+0.70	1	2807
09:36:32	55.70	55.90	56.00	+0.70	2	2806
09:36:32	55.70	55.90	55.90	+0.60	4	2804
09:36:18	55.90	56.00	55.90	+0.60	1	2800
09:36:16	56.00	56.10	56.00	+0.70	1	2799
09:36:13	55.90	56.00	56.00	+0.70	1	2798
09:36:09	55.80	56.00	56.00	+0.70	3	2797
09:36:03	55.70	55.80	55.80	+0.50	1	2794
09:35:53	55.60	55.70	55.70	+0.40	7	2793
09:35:53	55.70	55.90	55.70	+0.40	3	2786
09:35:42	55.80	55.90	55.80	+0.50	2	2783
09:35:24	55.80	55.90	55.90	+0.60	1	2781
09:35:14	55.90	56.00	55.90	+0.60	1	2780
09:34:37	55.30	55.40	55.40	+0.10	2	2779
09:34:37	55.30	55.40	55.40	+0.10	1	2777
09:34:36	55.30	55.40	55.40	+0.10	1	2776
09:34:25	55.30	55.40	55.40	+0.10	5	2775
09:34:03	55.30	55.40	55.40	+0.10	1	2770
09:34:02	55.30	55.50	55.30	0	1	2769
09:34:02	55.40	55.50	55.40	+0.10	1	2768
09:34:02	55.40	55.50	55.40	+0.10	2	2767
09:34:02	55.40	55.50	55.40	+0.10	1	2765
09:34:02	55.40	55.50	55.40	+0.10	2	2764
09:34:02	55.40	55.50	55.40	+0.10	2	2762
09:34:02	55.40	55.50	55.40	+0.10	1	2760
09:34:00	55.40	55.50	55.40	+0.10	1	2759
09:33:51	55.50	55.60	55.50	+0.20	8	2758
09:33:43	55.60	55.70	55.60	+0.30	4	2750
09:33:34	55.60	55.70	55.70	+0.40	1	2746
09:33:27	55.60	55.70	55.70	+0.40	2	2745
09:33:14	55.60	55.70	55.70	+0.40	1	2743
09:33:08	55.80	55.90	55.80	+0.50	1	2742
09:33:03	55.80	55.90	55.80	+0.50	1	2741
09:33:03	55.80	55.90	55.80	+0.50	4	2740
09:33:03	55.80	55.90	55.90	+0.60	1	2736
09:33:03	55.70	55.80	55.80	+0.50	1	2735
09:33:03	55.70	55.80	55.80	+0.50	1	2734
09:33:03	55.60	55.70	55.70	+0.40	1	2733
09:33:03	55.50	55.60	55.60	+0.30	10	2732
09:33:03	55.50	55.60	55.60	+0.30	20	2722
09:33:02	55.50	55.60	55.60	+0.30	1	2702
09:33:00	55.50	55.60	55.50	+0.20	1	2701
09:33:00	55.50	55.60	55.50	+0.20	2	2700
09:32:56	55.40	55.50	55.50	+0.20	1	2698
09:32:56	55.40	55.50	55.50	+0.20	1	2697
09:32:56	55.40	55.50	55.50	+0.20	4	2696
09:32:55	55.40	55.50	55.50	+0.20	1	2692
09:32:09	55.10	55.20	55.20	-0.10	2	2691
09:32:08	55.10	55.20	55.20	-0.10	1	2689
09:32:08	55.20	55.30	55.20	-0.10	8	2688
09:32:06	55.20	55.30	55.30	0	1	2680
09:32:04	55.20	55.30	55.20	-0.10	1	2679
09:31:56	55.20	55.30	55.20	-0.10	1	2678
09:31:56	55.20	55.30	55.20	-0.10	3	2677
09:31:51	55.20	55.30	55.30	0	1	2674
09:31:51	55.30	55.40	55.30	0	1	2673
09:31:50	55.30	55.40	55.30	0	6	2672
09:31:50	55.30	55.40	55.30	0	1	2666
09:31:48	55.30	55.40	55.30	0	1	2665
09:31:46	55.30	55.40	55.30	0	1	2664
09:31:43	55.30	55.40	55.30	0	1	2663
09:31:38	55.30	55.40	55.30	0	20	2662
09:31:38	55.40	55.50	55.40	+0.10	4	2642
09:31:37	55.40	55.50	55.40	+0.10	1	2638
09:31:33	55.40	55.50	55.40	+0.10	1	2637
09:31:21	55.50	55.60	55.50	+0.20	2	2636
09:31:19	55.40	55.50	55.50	+0.20	4	2634
09:31:18	55.40	55.50	55.40	+0.10	1	2630
09:31:17	55.30	55.40	55.40	+0.10	1	2629
09:31:17	55.30	55.40	55.40	+0.10	14	2628
09:31:17	55.40	55.50	55.40	+0.10	6	2614
09:31:14	55.40	55.50	55.40	+0.10	1	2608
09:31:14	55.40	55.50	55.40	+0.10	2	2607
09:31:13	55.40	55.50	55.50	+0.20	1	2605
09:31:13	55.40	55.50	55.40	+0.10	1	2604
09:31:11	55.40	55.50	55.40	+0.10	1	2603
09:31:04	55.50	55.60	55.50	+0.20	33	2602
09:31:03	55.60	55.70	55.60	+0.30	17	2569
09:31:01	55.60	55.70	55.60	+0.30	1	2552
09:30:57	55.60	55.70	55.60	+0.30	1	2551
09:30:56	55.60	55.70	55.70	+0.40	1	2550
09:30:47	55.60	55.70	55.60	+0.30	1	2549
09:30:44	55.60	55.70	55.60	+0.30	5	2548
09:30:43	55.60	55.70	55.70	+0.40	2	2543
09:30:42	55.60	55.70	55.60	+0.30	8	2541
09:30:40	55.60	55.70	55.70	+0.40	1	2533
09:30:40	55.60	55.70	55.60	+0.30	4	2532
09:30:38	55.60	55.70	55.60	+0.30	1	2528
09:30:38	55.60	55.70	55.60	+0.30	1	2527
09:30:38	55.60	55.70	55.60	+0.30	9	2526
09:30:38	55.60	55.70	55.60	+0.30	6	2517
09:30:36	55.60	55.70	55.70	+0.40	1	2511
09:30:35	55.60	55.70	55.70	+0.40	1	2510
09:30:31	55.60	55.70	55.70	+0.40	1	2509
09:30:27	55.60	55.80	55.80	+0.50	1	2508
09:30:26	55.60	55.70	55.70	+0.40	1	2507
09:30:25	55.70	55.80	55.70	+0.40	6	2506
09:30:25	55.70	55.80	55.70	+0.40	14	2500
09:30:19	55.80	55.90	55.80	+0.50	1	2486
09:30:03	56.00	56.10	56.00	+0.70	1	2485
09:30:03	56.00	56.10	56.00	+0.70	1	2484
09:29:55	56.00	56.10	56.00	+0.70	1	2483
09:29:48	56.00	56.10	56.00	+0.70	1	2482
09:29:47	55.90	56.00	56.00	+0.70	4	2481
09:29:47	55.80	56.00	56.00	+0.70	4	2477
09:29:46	55.70	55.90	55.90	+0.60	1	2473
09:29:36	55.60	55.70	55.70	+0.40	2	2472
09:29:32	55.70	55.80	55.70	+0.40	6	2470
09:29:31	55.80	55.90	55.80	+0.50	11	2464
09:29:23	55.90	56.00	55.80	+0.50	7	2453
09:29:23	55.90	56.00	55.90	+0.60	3	2446
09:29:08	55.90	56.00	56.00	+0.70	1	2443
09:29:01	56.00	56.10	56.00	+0.70	1	2442
09:29:00	56.00	56.10	56.00	+0.70	1	2441
09:28:55	56.00	56.20	56.00	+0.70	2	2440
09:28:50	55.90	56.00	56.00	+0.70	1	2438
09:28:41	55.90	56.00	56.00	+0.70	1	2437
09:28:29	55.90	56.10	55.90	+0.60	1	2436
09:28:14	56.10	56.20	56.10	+0.80	1	2435
09:28:13	56.00	56.20	56.20	+0.90	2	2434
09:28:10	56.00	56.20	56.20	+0.90	1	2432
09:28:06	56.10	56.20	56.10	+0.80	1	2431
09:27:59	56.00	56.10	56.10	+0.80	6	2430
09:27:59	55.90	56.00	56.00	+0.70	3	2424
09:27:59	55.90	56.00	56.00	+0.70	1	2421
09:27:59	55.90	56.00	56.00	+0.70	3	2420
09:27:41	56.00	56.10	56.00	+0.70	1	2417
09:27:31	56.10	56.20	56.10	+0.80	6	2416
09:27:14	56.00	56.10	56.10	+0.80	2	2410
09:27:00	55.90	56.10	56.10	+0.80	2	2408
09:26:54	55.90	56.10	55.90	+0.60	1	2406
09:26:53	55.90	56.10	55.90	+0.60	2	2405
09:26:40	55.90	56.10	55.90	+0.60	3	2403
09:25:36	56.00	56.10	56.10	+0.80	2	2400
09:25:26	56.00	56.10	56.10	+0.80	1	2398
09:25:21	56.10	56.20	56.10	+0.80	4	2397
09:25:10	56.10	56.20	56.20	+0.90	2	2393
09:25:09	56.10	56.20	56.10	+0.80	5	2391
09:25:06	56.10	56.20	56.10	+0.80	4	2386
09:25:06	56.10	56.20	56.10	+0.80	1	2382
09:24:48	56.10	56.20	56.10	+0.80	1	2381
09:24:46	56.10	56.20	56.20	+0.90	1	2380
09:24:28	56.10	56.20	56.10	+0.80	4	2379
09:24:27	56.10	56.20	56.10	+0.80	5	2375
09:24:20	56.00	56.10	56.10	+0.80	1	2370
09:24:19	56.00	56.10	56.10	+0.80	2	2369
09:24:17	56.00	56.10	56.10	+0.80	1	2367
09:24:13	56.00	56.10	56.10	+0.80	2	2366
09:24:05	56.00	56.10	56.00	+0.70	1	2364
09:24:03	56.00	56.10	56.00	+0.70	1	2363
09:24:00	56.00	56.10	56.10	+0.80	1	2362
09:23:22	55.70	55.90	55.90	+0.60	1	2361
09:23:22	55.70	55.80	55.80	+0.50	1	2360
09:23:21	55.70	55.80	55.80	+0.50	1	2359
09:23:20	55.80	55.90	55.80	+0.50	1	2358
09:23:19	55.80	55.90	55.80	+0.50	1	2357
09:23:18	55.80	55.90	55.80	+0.50	3	2356
09:23:14	55.80	55.90	55.80	+0.50	1	2353
09:23:12	55.80	55.90	55.80	+0.50	2	2352
09:23:09	55.70	55.90	55.70	+0.40	2	2350
09:23:06	55.80	55.90	55.80	+0.50	2	2348
09:23:06	55.70	55.80	55.80	+0.50	14	2346
09:23:05	55.60	55.70	55.70	+0.40	1	2332
09:23:05	55.60	55.70	55.70	+0.40	4	2331
09:23:04	55.60	55.70	55.70	+0.40	1	2327
09:23:01	55.70	55.80	55.70	+0.40	1	2326
09:22:59	55.70	55.80	55.80	+0.50	1	2325
09:22:56	55.70	55.80	55.70	+0.40	5	2324
09:22:55	55.80	55.90	55.80	+0.50	5	2319
09:22:48	55.80	55.90	55.80	+0.50	1	2314
09:22:45	55.80	55.90	55.80	+0.50	2	2313
09:22:43	55.80	55.90	55.80	+0.50	1	2311
09:22:43	55.80	55.90	55.80	+0.50	1	2310
09:22:43	55.80	55.90	55.80	+0.50	16	2309
09:22:41	55.80	55.90	55.90	+0.60	1	2293
09:22:36	55.90	56.00	55.90	+0.60	1	2292
09:22:29	55.80	55.90	55.90	+0.60	1	2291
09:22:28	55.90	56.00	55.90	+0.60	1	2290
09:22:23	55.90	56.00	55.90	+0.60	1	2289
09:22:23	55.90	56.00	56.00	+0.70	5	2288
09:21:42	55.90	56.00	56.00	+0.70	1	2283
09:21:39	55.90	56.00	56.00	+0.70	1	2282
09:21:39	55.90	56.00	56.00	+0.70	1	2281
09:21:36	55.90	56.00	56.00	+0.70	1	2280
09:21:36	55.90	56.00	56.00	+0.70	1	2279
09:21:30	55.90	56.00	56.00	+0.70	1	2278
09:21:29	56.00	56.10	56.00	+0.70	44	2277
09:21:27	56.00	56.10	56.00	+0.70	1	2233
09:21:25	56.00	56.10	56.00	+0.70	1	2232
09:21:16	56.00	56.10	56.00	+0.70	1	2231
09:21:08	56.00	56.10	56.00	+0.70	2	2230
09:21:05	56.00	56.10	56.00	+0.70	1	2228
09:21:03	56.00	56.10	56.10	+0.80	1	2227
09:21:03	56.00	56.10	56.00	+0.70	1	2226
09:20:57	56.00	56.10	56.00	+0.70	1	2225
09:20:56	56.00	56.10	56.10	+0.80	1	2224
09:20:50	56.00	56.10	56.00	+0.70	1	2223
09:20:49	56.00	56.10	56.00	+0.70	1	2222
09:20:49	56.00	56.10	56.00	+0.70	2	2221
09:20:46	56.00	56.10	56.00	+0.70	11	2219
09:20:16	56.10	56.20	56.10	+0.80	1	2208
09:20:16	56.10	56.20	56.10	+0.80	1	2207
09:20:15	56.10	56.20	56.10	+0.80	1	2206
09:20:14	56.10	56.20	56.20	+0.90	1	2205
09:20:13	56.10	56.20	56.10	+0.80	1	2204
09:20:13	56.10	56.20	56.20	+0.90	2	2203
09:20:10	56.10	56.20	56.20	+0.90	1	2201
09:20:10	56.10	56.20	56.10	+0.80	1	2200
09:20:01	56.20	56.30	56.20	+0.90	12	2199
09:20:00	56.30	56.40	56.30	+1.00	5	2187
09:19:58	56.30	56.40	56.30	+1.00	1	2182
09:19:56	56.30	56.40	56.40	+1.10	1	2181
09:19:46	56.40	56.50	56.40	+1.10	2	2180
09:19:46	56.40	56.50	56.40	+1.10	1	2178
09:19:46	56.30	56.40	56.40	+1.10	6	2177
09:19:41	56.30	56.40	56.30	+1.00	1	2171
09:19:38	56.30	56.40	56.30	+1.00	1	2170
09:19:31	56.30	56.40	56.40	+1.10	1	2169
09:19:28	56.30	56.40	56.40	+1.10	1	2168
09:19:27	56.30	56.40	56.40	+1.10	1	2167
09:19:27	56.30	56.40	56.30	+1.00	1	2166
09:19:23	56.40	56.50	56.40	+1.10	1	2165
09:19:23	56.40	56.50	56.40	+1.10	1	2164
09:19:17	56.50	56.60	56.50	+1.20	1	2163
09:19:17	56.50	56.60	56.50	+1.20	1	2162
09:19:09	56.50	56.60	56.50	+1.20	1	2161
09:19:07	56.50	56.60	56.50	+1.20	1	2160
09:19:03	56.50	56.60	56.50	+1.20	1	2159
09:19:03	56.40	56.50	56.50	+1.20	3	2158
09:19:02	56.30	56.40	56.40	+1.10	1	2155
09:19:02	56.30	56.40	56.40	+1.10	1	2154
09:19:02	56.30	56.40	56.40	+1.10	1	2153
09:19:01	56.30	56.40	56.30	+1.00	1	2152
09:19:01	56.30	56.40	56.40	+1.10	3	2151
09:19:00	56.40	56.50	56.40	+1.10	12	2148
09:18:25	56.70	56.80	56.70	+1.40	1	2136
09:18:22	56.60	56.80	56.80	+1.50	1	2135
09:18:22	56.60	56.70	56.70	+1.40	1	2134
09:18:20	56.60	56.70	56.60	+1.30	1	2133
09:18:20	56.60	56.80	56.60	+1.30	1	2132
09:18:14	56.60	56.80	56.80	+1.50	1	2131
09:18:14	56.60	56.70	56.80	+1.50	4	2130
09:18:14	56.60	56.70	56.70	+1.40	1	2126
09:18:14	56.60	56.70	56.60	+1.30	1	2125
09:18:10	56.70	56.80	56.70	+1.40	1	2124
09:18:10	56.70	56.80	56.70	+1.40	10	2123
09:18:06	56.80	56.90	56.80	+1.50	7	2113
09:17:58	56.70	57.00	57.00	+1.70	1	2106
09:17:57	56.80	57.00	56.80	+1.50	10	2105
09:17:57	56.80	56.90	57.00	+1.70	1	2095
09:17:57	56.80	56.90	56.90	+1.60	1	2094
09:17:56	56.80	56.90	56.90	+1.60	5	2093
09:17:56	56.80	56.90	56.90	+1.60	1	2088
09:17:50	56.80	56.90	56.90	+1.60	1	2087
09:17:47	56.90	57.00	56.90	+1.60	1	2086
09:17:47	56.80	56.90	56.90	+1.60	1	2085
09:17:46	56.80	56.90	56.90	+1.60	1	2084
09:17:45	56.80	56.90	56.90	+1.60	10	2083
09:17:44	56.80	56.90	56.80	+1.50	1	2073
09:17:44	56.80	56.90	56.80	+1.50	4	2072
09:17:44	56.90	57.00	56.90	+1.60	10	2068
09:17:44	56.90	57.00	56.90	+1.60	1	2058
09:17:44	56.90	57.00	56.90	+1.60	1	2057
09:17:44	56.90	57.00	56.90	+1.60	1	2056
09:17:44	56.90	57.00	56.90	+1.60	1	2055
09:17:44	56.90	57.00	56.90	+1.60	2	2054
09:17:44	56.90	57.00	56.90	+1.60	3	2052
09:17:44	56.90	57.00	56.90	+1.60	5	2049
09:17:44	56.90	57.00	56.90	+1.60	8	2044
09:17:44	56.90	57.00	56.90	+1.60	4	2036
09:17:44	56.90	57.00	56.90	+1.60	2	2032
09:17:44	56.90	57.00	56.90	+1.60	14	2030
09:17:44	56.90	57.00	56.90	+1.60	50	2016
09:17:44	56.90	57.00	56.90	+1.60	3	1966
09:17:42	56.90	57.00	56.90	+1.60	1	1963
09:17:41	56.90	57.00	57.00	+1.70	2	1962
09:17:37	56.90	57.10	56.90	+1.60	8	1960
09:17:35	56.90	57.00	56.90	+1.60	1	1952
09:17:35	56.90	57.00	57.00	+1.70	1	1951
09:17:31	57.00	57.20	57.00	+1.70	1	1950
09:17:31	57.00	57.20	57.00	+1.70	16	1949
09:17:30	57.10	57.30	57.10	+1.80	3	1933
09:17:24	57.20	57.40	57.20	+1.90	2	1930
09:17:23	57.20	57.30	57.30	+2.00	2	1928
09:17:19	57.30	57.40	57.30	+2.00	1	1926
09:17:19	57.30	57.40	57.30	+2.00	4	1925
09:17:14	57.20	57.30	57.30	+2.00	2	1921
09:17:12	57.20	57.30	57.30	+2.00	1	1919
09:17:12	57.20	57.30	57.30	+2.00	1	1918
09:17:12	57.30	57.40	57.30	+2.00	12	1917
09:17:10	57.40	57.50	57.40	+2.10	1	1905
09:17:10	57.50	57.60	57.50	+2.20	5	1904
09:17:09	57.40	57.50	57.50	+2.20	2	1899
09:17:08	57.40	57.60	57.40	+2.10	4	1897
09:17:07	57.40	57.50	57.60	+2.30	1	1893
09:17:07	57.40	57.50	57.50	+2.20	1	1892
09:17:06	57.50	57.60	57.50	+2.20	1	1891
09:17:06	57.40	57.50	57.50	+2.20	1	1890
09:17:03	57.50	57.60	57.50	+2.20	1	1889
09:17:01	57.30	57.50	57.50	+2.20	2	1888
09:16:58	57.30	57.40	57.40	+2.10	1	1886
09:16:57	57.40	57.50	57.40	+2.10	6	1885
09:16:52	57.30	57.40	57.60	+2.30	11	1879
09:16:52	57.30	57.40	57.50	+2.20	7	1868
09:16:52	57.30	57.40	57.40	+2.10	2	1861
09:16:52	57.30	57.40	57.40	+2.10	1	1859
09:16:51	57.30	57.40	57.40	+2.10	1	1858
09:16:46	57.20	57.40	57.40	+2.10	1	1857
09:16:45	57.30	57.40	57.30	+2.00	1	1856
09:16:43	57.10	57.30	57.30	+2.00	10	1855
09:16:42	57.10	57.20	57.20	+1.90	2	1845
09:16:41	57.10	57.20	57.20	+1.90	1	1843
09:16:39	57.10	57.20	57.20	+1.90	1	1842
09:16:33	57.00	57.20	57.20	+1.90	1	1841
09:16:32	57.00	57.10	57.10	+1.80	1	1840
09:16:29	56.90	57.00	57.00	+1.70	5	1839
09:16:29	56.90	57.00	57.00	+1.70	1	1834
09:16:28	56.90	57.00	56.90	+1.60	1	1833
09:16:28	56.90	57.00	57.00	+1.70	1	1832
09:16:27	56.90	57.00	57.00	+1.70	2	1831
09:16:27	56.90	57.00	57.00	+1.70	1	1829
09:16:27	56.90	57.00	57.00	+1.70	1	1828
09:16:27	56.90	57.00	56.90	+1.60	1	1827
09:16:25	56.90	57.00	57.00	+1.70	1	1826
09:16:24	57.00	57.10	57.00	+1.70	2	1825
09:16:24	57.00	57.10	57.10	+1.80	3	1823
09:16:21	57.00	57.10	57.00	+1.70	8	1820
09:16:19	56.90	57.10	57.10	+1.80	1	1812
09:16:19	56.90	57.10	57.10	+1.80	1	1811
09:16:18	56.90	57.10	57.10	+1.80	3	1810
09:16:18	57.00	57.20	57.00	+1.70	15	1807
09:16:18	57.00	57.20	57.00	+1.70	6	1792
09:16:17	57.10	57.20	57.00	+1.70	16	1786
09:16:17	57.10	57.20	57.10	+1.80	1	1770
09:16:17	57.00	57.20	57.20	+1.90	1	1769
09:16:17	57.00	57.20	57.20	+1.90	1	1768
09:16:14	57.10	57.20	57.10	+1.80	2	1767
09:16:12	57.10	57.20	57.20	+1.90	1	1765
09:16:11	57.10	57.20	57.20	+1.90	1	1764
09:16:10	57.20	57.30	57.20	+1.90	2	1763
09:16:09	57.10	57.30	57.10	+1.80	1	1761
09:16:08	57.10	57.30	57.30	+2.00	1	1760
09:16:06	57.20	57.30	57.20	+1.90	1	1759
09:16:06	57.10	57.20	57.20	+1.90	1	1758
09:16:02	57.10	57.30	57.30	+2.00	3	1757
09:16:02	57.10	57.30	57.30	+2.00	2	1754
09:16:02	57.20	57.30	57.10	+1.80	1	1752
09:16:02	57.20	57.30	57.20	+1.90	1	1751
09:16:01	57.10	57.30	57.30	+2.00	2	1750
09:16:01	57.20	57.30	57.20	+1.90	2	1748
09:16:00	57.10	57.30	57.30	+2.00	1	1746
09:15:58	57.20	57.30	57.20	+1.90	2	1745
09:15:57	57.30	57.40	57.30	+2.00	1	1743
09:15:56	57.30	57.40	57.30	+2.00	2	1742
09:15:54	57.30	57.40	57.30	+2.00	1	1740
09:15:53	57.20	57.40	57.40	+2.10	2	1739
09:15:53	57.30	57.40	57.30	+2.00	1	1737
09:15:51	57.20	57.30	57.30	+2.00	1	1736
09:15:51	57.10	57.30	57.30	+2.00	1	1735
09:15:51	57.20	57.30	57.20	+1.90	1	1734
09:15:51	57.10	57.30	57.30	+2.00	1	1733
09:15:50	57.10	57.30	57.30	+2.00	1	1732
09:15:50	57.10	57.30	57.30	+2.00	1	1731
09:15:50	57.20	57.30	57.20	+1.90	5	1730
09:15:46	57.30	57.40	57.30	+2.00	2	1725
09:15:44	57.20	57.40	57.40	+2.10	2	1723
09:15:43	57.30	57.40	57.30	+2.00	2	1721
09:15:43	57.30	57.40	57.40	+2.10	3	1719
09:15:42	57.20	57.40	57.40	+2.10	1	1716
09:15:40	57.30	57.40	57.30	+2.00	1	1715
09:15:40	57.30	57.40	57.40	+2.10	1	1714
09:15:40	57.30	57.40	57.40	+2.10	1	1713
09:15:37	57.30	57.40	57.40	+2.10	2	1712
09:15:37	57.20	57.40	57.40	+2.10	1	1710
09:15:36	57.20	57.40	57.40	+2.10	1	1709
09:15:36	57.20	57.40	57.40	+2.10	1	1708
09:15:36	57.20	57.30	57.30	+2.00	1	1707
09:15:35	57.30	57.40	57.30	+2.00	1	1706
09:15:35	57.30	57.40	57.40	+2.10	1	1705
09:15:34	57.30	57.40	57.40	+2.10	1	1704
09:15:32	57.40	57.50	57.40	+2.10	2	1703
09:15:30	57.40	57.50	57.50	+2.20	1	1701
09:15:28	57.40	57.50	57.40	+2.10	2	1700
09:15:26	57.40	57.50	57.50	+2.20	1	1698
09:15:26	57.50	57.70	57.50	+2.20	3	1697
09:15:24	57.50	57.70	57.50	+2.20	2	1694
09:15:23	57.40	57.60	57.60	+2.30	14	1692
09:15:23	57.40	57.60	57.60	+2.30	11	1678
09:15:23	57.30	57.50	57.50	+2.20	76	1667
09:15:23	57.20	57.40	57.50	+2.20	1	1591
09:15:23	57.20	57.40	57.40	+2.10	19	1590
09:15:23	57.10	57.30	57.30	+2.00	12	1571
09:15:23	57.00	57.20	57.20	+1.90	9	1559
09:15:23	57.00	57.20	57.20	+1.90	3	1550
09:15:23	57.00	57.10	57.10	+1.80	4	1547
09:15:23	57.00	57.10	57.10	+1.80	3	1543
09:15:22	57.00	57.10	57.10	+1.80	3	1540
09:15:21	56.90	57.00	57.10	+1.80	19	1537
09:15:21	56.90	57.00	57.00	+1.70	1	1518
09:15:17	56.90	57.00	57.00	+1.70	1	1517
09:15:16	56.90	57.00	57.00	+1.70	1	1516
09:15:13	57.00	57.10	57.00	+1.70	1	1515
09:15:13	56.90	57.10	57.10	+1.80	1	1514
09:15:07	56.90	57.00	57.00	+1.70	1	1513
09:15:07	56.90	57.00	57.00	+1.70	1	1512
09:15:01	56.90	57.10	56.90	+1.60	11	1511
09:15:01	56.90	57.00	57.00	+1.70	1	1500
09:15:01	57.00	57.10	57.00	+1.70	1	1499
09:15:01	57.00	57.10	57.00	+1.70	2	1498
09:14:56	56.90	57.00	57.00	+1.70	4	1496
09:14:51	56.90	57.00	57.00	+1.70	1	1492
09:14:47	56.90	57.00	57.00	+1.70	1	1491
09:14:46	56.90	57.00	56.90	+1.60	1	1490
09:14:45	56.90	57.00	57.00	+1.70	1	1489
09:14:32	56.90	57.00	57.00	+1.70	1	1488
09:14:29	56.90	57.00	57.00	+1.70	1	1487
09:14:29	56.90	57.00	57.00	+1.70	1	1486
09:14:27	56.90	57.00	57.00	+1.70	2	1485
09:14:26	56.90	57.00	57.00	+1.70	1	1483
09:14:23	56.90	57.00	57.00	+1.70	2	1482
09:14:21	56.90	57.00	57.00	+1.70	1	1480
09:14:16	56.90	57.00	57.00	+1.70	1	1479
09:14:15	56.90	57.00	57.00	+1.70	2	1478
09:14:06	56.90	57.00	57.00	+1.70	2	1476
09:14:03	56.90	57.00	56.90	+1.60	1	1474
09:14:00	56.90	57.00	56.90	+1.60	1	1473
09:13:57	56.90	57.00	57.00	+1.70	1	1472
09:13:57	56.90	57.00	56.90	+1.60	1	1471
09:13:52	56.90	57.00	57.00	+1.70	2	1470
09:13:48	56.90	57.00	57.00	+1.70	1	1468
09:13:45	56.90	57.00	57.00	+1.70	2	1467
09:13:40	56.90	57.00	56.90	+1.60	3	1465
09:13:40	56.90	57.00	57.00	+1.70	3	1462
09:13:39	56.90	57.00	57.00	+1.70	4	1459
09:13:38	56.90	57.00	57.00	+1.70	1	1455
09:13:31	56.90	57.00	57.00	+1.70	1	1454
09:13:23	56.90	57.00	57.00	+1.70	1	1453
09:13:11	56.90	57.00	57.00	+1.70	1	1452
09:13:00	57.00	57.10	57.00	+1.70	2	1451
09:13:00	57.00	57.10	57.00	+1.70	1	1449
09:12:52	57.00	57.10	57.00	+1.70	1	1448
09:12:39	56.90	57.00	57.00	+1.70	7	1447
09:12:38	56.80	56.90	56.90	+1.60	1	1440
09:12:38	56.80	56.90	56.90	+1.60	1	1439
09:12:37	56.80	56.90	56.80	+1.50	2	1438
09:12:29	56.90	57.00	56.90	+1.60	1	1436
09:12:17	56.90	57.00	56.90	+1.60	1	1435
09:12:15	56.90	57.00	56.90	+1.60	1	1434
09:12:14	56.80	57.00	56.80	+1.50	1	1433
09:12:09	56.80	56.90	56.90	+1.60	2	1432
09:12:03	56.80	56.90	56.90	+1.60	5	1430
09:12:01	56.80	56.90	56.90	+1.60	1	1425
09:11:58	56.80	56.90	56.90	+1.60	1	1424
09:11:53	56.80	56.90	56.90	+1.60	1	1423
09:11:47	56.70	56.80	56.80	+1.50	2	1422
09:11:39	56.60	56.70	56.70	+1.40	1	1420
09:11:35	56.70	56.80	56.70	+1.40	1	1419
09:11:25	56.60	56.70	56.70	+1.40	2	1418
09:11:21	56.70	56.80	56.70	+1.40	6	1416
09:11:15	56.80	56.90	56.70	+1.40	1	1410
09:11:15	56.80	56.90	56.80	+1.50	4	1409
09:11:08	56.80	56.90	56.80	+1.50	1	1405
09:11:08	56.80	56.90	56.90	+1.60	1	1404
09:11:05	56.80	56.90	56.80	+1.50	1	1403
09:10:50	56.60	56.80	56.80	+1.50	3	1402
09:10:47	56.70	56.80	56.70	+1.40	1	1399
09:10:47	56.60	56.70	56.70	+1.40	1	1398
09:10:46	56.60	56.70	56.60	+1.30	1	1397
09:10:44	56.60	56.70	56.70	+1.40	1	1396
09:10:43	56.60	56.70	56.70	+1.40	3	1395
09:10:39	56.60	56.70	56.70	+1.40	1	1392
09:10:32	56.60	56.80	56.60	+1.30	1	1391
09:10:32	56.70	56.80	56.60	+1.30	2	1390
09:10:32	56.70	56.80	56.70	+1.40	3	1388
09:09:51	56.70	56.80	56.70	+1.40	2	1385
09:09:40	56.60	56.70	56.70	+1.40	1	1383
09:09:28	56.50	56.70	56.70	+1.40	1	1382
09:09:24	56.50	56.70	56.70	+1.40	1	1381
09:09:20	56.40	56.70	56.70	+1.40	1	1380
09:09:13	56.50	56.60	56.50	+1.20	1	1379
09:09:11	56.40	56.70	56.40	+1.10	6	1378
09:09:10	56.40	56.70	56.40	+1.10	2	1372
09:09:10	56.40	56.70	56.40	+1.10	2	1370
09:09:10	56.50	56.70	56.50	+1.20	1	1368
09:09:09	56.40	56.50	56.50	+1.20	2	1367
09:09:09	56.50	56.70	56.50	+1.20	1	1365
09:09:09	56.50	56.70	56.50	+1.20	3	1364
09:09:09	56.60	56.70	56.60	+1.30	2	1361
09:09:09	56.60	56.70	56.60	+1.30	1	1359
09:09:09	56.60	56.70	56.60	+1.30	2	1358
09:09:06	56.50	56.60	56.60	+1.30	1	1356
09:09:06	56.50	56.60	56.60	+1.30	1	1355
09:08:47	56.30	56.40	56.40	+1.10	7	1354
09:08:46	56.30	56.40	56.40	+1.10	1	1347
09:08:42	56.20	56.30	56.30	+1.00	6	1346
09:08:41	56.20	56.30	56.30	+1.00	3	1340
09:08:33	56.20	56.30	56.20	+0.90	2	1337
09:08:32	56.20	56.30	56.20	+0.90	1	1335
09:08:31	56.20	56.30	56.20	+0.90	1	1334
09:08:25	56.10	56.30	56.10	+0.80	1	1333
09:08:24	56.20	56.30	56.20	+0.90	1	1332
09:08:21	56.20	56.30	56.10	+0.80	6	1331
09:08:21	56.20	56.30	56.20	+0.90	4	1325
09:08:18	56.10	56.20	56.20	+0.90	11	1321
09:08:18	56.10	56.20	56.20	+0.90	1	1310
09:08:18	56.10	56.20	56.20	+0.90	1	1309
09:08:07	56.00	56.20	56.20	+0.90	1	1308
09:08:06	56.00	56.10	56.10	+0.80	1	1307
09:08:06	56.10	56.20	56.00	+0.70	2	1306
09:08:06	56.10	56.20	56.10	+0.80	3	1304
09:08:05	56.10	56.20	56.10	+0.80	1	1301
09:08:03	56.10	56.20	56.10	+0.80	1	1300
09:07:59	56.20	56.30	56.20	+0.90	3	1299
09:07:58	56.10	56.20	56.20	+0.90	1	1296
09:07:54	56.10	56.20	56.20	+0.90	2	1295
09:07:54	56.10	56.30	56.10	+0.80	5	1293
09:07:53	56.20	56.30	56.20	+0.90	1	1288
09:07:52	56.20	56.30	56.20	+0.90	1	1287
09:07:51	56.10	56.20	56.20	+0.90	1	1286
09:07:51	56.20	56.30	56.20	+0.90	1	1285
09:07:49	56.20	56.30	56.20	+0.90	1	1284
09:07:48	56.10	56.20	56.20	+0.90	1	1283
09:07:48	56.20	56.30	56.20	+0.90	1	1282
09:07:47	56.10	56.20	56.20	+0.90	1	1281
09:07:47	56.20	56.30	56.20	+0.90	1	1280
09:07:47	56.20	56.30	56.20	+0.90	1	1279
09:07:45	56.10	56.20	56.20	+0.90	3	1278
09:07:45	56.20	56.30	56.20	+0.90	3	1275
09:07:45	56.20	56.30	56.20	+0.90	1	1272
09:07:42	56.20	56.30	56.20	+0.90	1	1271
09:07:36	56.20	56.30	56.20	+0.90	1	1270
09:07:36	56.20	56.30	56.20	+0.90	1	1269
09:07:35	56.20	56.30	56.30	+1.00	1	1268
09:07:29	56.30	56.40	56.30	+1.00	5	1267
09:07:28	56.30	56.40	56.40	+1.10	2	1262
09:07:27	56.30	56.40	56.30	+1.00	1	1260
09:07:19	56.30	56.40	56.30	+1.00	3	1259
09:07:18	56.30	56.40	56.40	+1.10	1	1256
09:07:12	56.30	56.40	56.30	+1.00	3	1255
09:07:09	56.20	56.30	56.30	+1.00	3	1252
09:07:09	56.30	56.40	56.30	+1.00	1	1249
09:07:09	56.30	56.40	56.30	+1.00	1	1248
09:07:09	56.30	56.40	56.30	+1.00	4	1247
09:07:06	56.30	56.40	56.30	+1.00	1	1243
09:07:05	56.30	56.40	56.40	+1.10	1	1242
09:07:05	56.30	56.40	56.40	+1.10	1	1241
09:07:02	56.30	56.40	56.40	+1.10	1	1240
09:07:02	56.30	56.40	56.40	+1.10	2	1239
09:07:00	56.40	56.50	56.40	+1.10	9	1237
09:07:00	56.40	56.50	56.40	+1.10	1	1228
09:07:00	56.40	56.50	56.40	+1.10	1	1227
09:07:00	56.40	56.50	56.40	+1.10	4	1226
09:06:59	56.40	56.50	56.40	+1.10	3	1222
09:06:58	56.40	56.50	56.40	+1.10	2	1219
09:06:57	56.40	56.60	56.40	+1.10	6	1217
09:06:55	56.40	56.60	56.40	+1.10	5	1211
09:06:55	56.40	56.60	56.40	+1.10	1	1206
09:06:50	56.40	56.50	56.40	+1.10	1	1205
09:06:48	56.40	56.50	56.40	+1.10	1	1204
09:06:47	56.40	56.50	56.50	+1.20	4	1203
09:06:46	56.40	56.50	56.40	+1.10	2	1199
09:06:46	56.40	56.50	56.40	+1.10	1	1197
09:06:41	56.40	56.50	56.40	+1.10	1	1196
09:06:41	56.40	56.50	56.40	+1.10	1	1195
09:06:41	56.40	56.50	56.40	+1.10	2	1194
09:06:41	56.50	56.60	56.50	+1.20	20	1192
09:06:41	56.50	56.60	56.50	+1.20	5	1172
09:06:40	56.50	56.60	56.60	+1.30	1	1167
09:06:39	56.60	56.70	56.60	+1.30	3	1166
09:06:39	56.60	56.70	56.60	+1.30	19	1163
09:06:39	56.70	56.80	56.70	+1.40	3	1144
09:06:39	56.70	56.80	56.70	+1.40	6	1141
09:06:39	56.70	56.80	56.70	+1.40	1	1135
09:06:34	56.70	56.80	56.70	+1.40	1	1134
09:06:29	56.70	56.80	56.80	+1.50	1	1133
09:06:27	56.80	56.90	56.80	+1.50	17	1132
09:06:22	56.80	56.90	56.90	+1.60	1	1115
09:06:15	56.90	57.00	56.90	+1.60	2	1114
09:06:15	56.90	57.00	56.90	+1.60	10	1112
09:06:14	56.90	57.00	56.90	+1.60	1	1102
09:06:13	56.90	57.00	56.90	+1.60	5	1101
09:06:10	56.90	57.00	56.90	+1.60	7	1096
09:06:07	56.90	57.00	56.90	+1.60	2	1089
09:06:06	56.90	57.00	56.90	+1.60	1	1087
09:06:00	56.80	56.90	56.90	+1.60	2	1086
09:05:58	56.90	57.00	56.90	+1.60	1	1084
09:05:50	56.80	57.00	56.80	+1.50	1	1083
09:05:46	56.80	57.00	56.80	+1.50	2	1082
09:05:44	56.80	57.00	56.80	+1.50	1	1080
09:05:37	56.80	57.00	56.80	+1.50	1	1079
09:05:29	56.80	57.00	56.80	+1.50	3	1078
09:05:27	56.80	57.00	56.80	+1.50	3	1075
09:05:27	56.90	57.00	56.90	+1.60	1	1072
09:05:27	56.80	57.00	56.80	+1.50	2	1071
09:05:27	56.80	56.90	56.90	+1.60	6	1069
09:05:24	56.80	56.90	56.80	+1.50	1	1063
09:05:23	56.80	56.90	56.80	+1.50	2	1062
09:05:23	56.70	56.80	56.80	+1.50	1	1060
09:05:23	56.70	56.80	56.80	+1.50	1	1059
09:05:23	56.70	56.80	56.80	+1.50	2	1058
09:05:22	56.80	56.90	56.80	+1.50	6	1056
09:05:18	56.80	56.90	56.80	+1.50	1	1050
09:05:12	56.80	56.90	56.90	+1.60	1	1049
09:05:06	56.90	57.00	56.90	+1.60	5	1048
09:05:01	57.00	57.10	57.00	+1.70	3	1043
09:04:53	57.00	57.10	57.00	+1.70	1	1040
09:04:53	57.00	57.10	57.10	+1.80	2	1039
09:04:52	57.00	57.10	57.00	+1.70	1	1037
09:04:45	57.00	57.10	57.10	+1.80	1	1036
09:04:45	57.00	57.10	57.10	+1.80	1	1035
09:04:44	57.10	57.20	57.10	+1.80	1	1034
09:04:44	57.10	57.20	57.20	+1.90	1	1033
09:04:40	57.20	57.30	57.20	+1.90	1	1032
09:04:38	57.00	57.20	57.20	+1.90	1	1031
09:04:31	57.20	57.30	57.20	+1.90	15	1030
09:04:31	57.30	57.40	57.30	+2.00	3	1015
09:04:28	57.40	57.50	57.40	+2.10	4	1012
09:04:28	57.40	57.50	57.40	+2.10	5	1008
09:04:28	57.40	57.50	57.50	+2.20	1	1003
09:04:27	57.40	57.50	57.50	+2.20	1	1002
09:04:22	57.40	57.50	57.50	+2.20	1	1001
09:04:21	57.40	57.50	57.50	+2.20	1	1000
09:04:21	57.40	57.50	57.50	+2.20	3	999
09:04:17	57.40	57.50	57.50	+2.20	3	996
09:04:17	57.40	57.50	57.50	+2.20	8	993
09:04:08	57.30	57.40	57.40	+2.10	1	985
09:04:02	57.20	57.40	57.40	+2.10	8	984
09:04:01	57.20	57.40	57.40	+2.10	1	976
09:04:00	57.20	57.30	57.30	+2.00	5	975
09:03:58	57.20	57.30	57.30	+2.00	1	970
09:03:54	57.20	57.30	57.20	+1.90	1	969
09:03:53	57.20	57.30	57.20	+1.90	2	968
09:03:49	57.30	57.40	57.20	+1.90	2	966
09:03:49	57.30	57.40	57.30	+2.00	1	964
09:03:47	57.30	57.40	57.30	+2.00	1	963
09:03:47	57.20	57.30	57.30	+2.00	2	962
09:03:47	57.20	57.30	57.30	+2.00	1	960
09:03:46	57.20	57.30	57.20	+1.90	1	959
09:03:45	57.20	57.30	57.30	+2.00	2	958
09:03:45	57.00	57.20	57.20	+1.90	9	956
09:03:44	57.00	57.20	57.20	+1.90	1	947
09:03:41	57.00	57.20	57.20	+1.90	1	946
09:03:40	57.10	57.20	57.10	+1.80	6	945
09:03:29	57.10	57.20	57.20	+1.90	3	939
09:03:29	56.90	57.10	57.10	+1.80	5	936
09:03:29	56.80	57.00	57.00	+1.70	8	931
09:03:29	56.70	56.90	57.00	+1.70	9	923
09:03:29	56.70	56.90	56.90	+1.60	3	914
09:03:27	56.70	56.90	56.70	+1.40	2	911
09:03:20	56.80	57.00	56.70	+1.40	1	909
09:03:20	56.80	57.00	56.80	+1.50	3	908
09:03:20	56.80	57.00	57.00	+1.70	1	905
09:03:19	56.90	57.00	56.90	+1.60	1	904
09:03:19	56.90	57.00	56.90	+1.60	1	903
09:03:16	56.80	57.00	56.80	+1.50	4	902
09:03:15	56.70	56.90	56.90	+1.60	1	898
09:03:14	56.80	57.00	56.80	+1.50	2	897
09:03:11	56.90	57.00	56.90	+1.60	1	895
09:03:10	56.80	57.00	56.80	+1.50	1	894
09:03:10	56.80	57.00	56.80	+1.50	1	893
09:03:09	56.80	57.00	56.80	+1.50	1	892
09:03:09	56.90	57.00	56.90	+1.60	1	891
09:03:09	56.80	56.90	56.90	+1.60	4	890
09:03:09	56.80	56.90	56.80	+1.50	1	886
09:03:08	56.80	56.90	56.80	+1.50	3	885
09:03:06	56.80	57.00	56.80	+1.50	1	882
09:02:58	56.80	57.00	56.80	+1.50	7	881
09:02:57	56.80	57.00	56.80	+1.50	1	874
09:02:49	57.00	57.10	57.00	+1.70	1	873
09:02:44	57.10	57.20	57.10	+1.80	1	872
09:02:41	57.00	57.20	56.90	+1.60	2	871
09:02:41	57.00	57.20	57.00	+1.70	2	869
09:02:40	57.20	57.30	57.20	+1.90	2	867
09:02:40	56.90	57.20	57.20	+1.90	3	865
09:02:37	56.90	57.20	57.20	+1.90	1	862
09:02:37	56.90	57.20	57.20	+1.90	1	861
09:02:37	56.90	57.20	56.90	+1.60	2	860
09:02:37	57.10	57.30	56.80	+1.50	1	858
09:02:37	57.10	57.30	56.90	+1.60	2	857
09:02:37	57.10	57.30	57.00	+1.70	5	855
09:02:37	57.10	57.30	57.10	+1.80	2	850
09:02:37	57.10	57.20	57.30	+2.00	3	848
09:02:37	57.10	57.20	57.20	+1.90	2	845
09:02:28	57.10	57.20	57.20	+1.90	3	843
09:02:27	57.10	57.20	57.20	+1.90	1	840
09:02:18	57.10	57.20	57.20	+1.90	2	839
09:02:17	57.20	57.30	57.20	+1.90	5	837
09:02:17	57.20	57.30	57.20	+1.90	1	832
09:02:14	57.10	57.20	57.20	+1.90	4	831
09:02:13	57.10	57.20	57.20	+1.90	1	827
09:02:12	57.10	57.20	57.20	+1.90	3	826
09:02:12	57.10	57.20	57.20	+1.90	2	823
09:02:09	57.20	57.30	57.20	+1.90	3	821
09:02:02	57.20	57.30	57.20	+1.90	1	818
09:02:00	57.20	57.30	57.30	+2.00	2	817
09:02:00	57.30	57.40	57.30	+2.00	2	815
09:01:58	57.20	57.30	57.30	+2.00	1	813
09:01:56	57.30	57.50	57.30	+2.00	1	812
09:01:53	57.30	57.50	57.30	+2.00	1	811
09:01:52	57.30	57.50	57.30	+2.00	1	810
09:01:52	57.20	57.30	57.30	+2.00	1	809
09:01:52	57.20	57.40	57.40	+2.10	1	808
09:01:52	57.20	57.40	57.20	+1.90	1	807
09:01:52	57.30	57.50	57.20	+1.90	7	806
09:01:52	57.30	57.50	57.30	+2.00	8	799
09:01:52	57.30	57.40	57.50	+2.20	16	791
09:01:52	57.30	57.40	57.40	+2.10	4	775
09:01:51	57.30	57.40	57.30	+2.00	1	771
09:01:51	57.30	57.40	57.40	+2.10	5	770
09:01:49	57.30	57.40	57.40	+2.10	1	765
09:01:49	57.40	57.50	57.40	+2.10	4	764
09:01:46	57.40	57.50	57.50	+2.20	2	760
09:01:46	57.40	57.50	57.50	+2.20	1	758
09:01:44	57.40	57.50	57.50	+2.20	1	757
09:01:44	57.40	57.50	57.40	+2.10	1	756
09:01:42	57.40	57.50	57.50	+2.20	1	755
09:01:42	57.40	57.50	57.40	+2.10	1	754
09:01:42	57.50	57.60	57.50	+2.20	1	753
09:01:42	57.50	57.70	57.50	+2.20	1	752
09:01:41	57.40	57.60	57.70	+2.40	16	751
09:01:41	57.40	57.60	57.60	+2.30	5	735
09:01:41	57.40	57.60	57.60	+2.30	1	730
09:01:40	57.40	57.50	57.50	+2.20	1	729
09:01:40	57.50	57.60	57.50	+2.20	1	728
09:01:40	57.50	57.60	57.50	+2.20	1	727
09:01:40	57.50	57.60	57.50	+2.20	1	726
09:01:39	57.50	57.60	57.50	+2.20	1	725
09:01:37	57.50	57.70	57.70	+2.40	3	724
09:01:37	57.60	57.70	57.60	+2.30	1	721
09:01:37	57.60	57.70	57.60	+2.30	1	720
09:01:37	57.50	57.60	57.60	+2.30	9	719
09:01:34	57.50	57.60	57.60	+2.30	1	710
09:01:31	57.50	57.70	57.70	+2.40	1	709
09:01:31	57.50	57.70	57.70	+2.40	2	708
09:01:31	57.50	57.70	57.50	+2.20	1	706
09:01:30	57.50	57.60	57.60	+2.30	1	705
09:01:30	57.50	57.60	57.60	+2.30	1	704
09:01:29	57.50	57.60	57.60	+2.30	1	703
09:01:27	57.50	57.60	57.60	+2.30	1	702
09:01:27	57.50	57.60	57.60	+2.30	1	701
09:01:27	57.60	57.70	57.60	+2.30	5	700
09:01:27	57.50	57.60	57.60	+2.30	1	695
09:01:26	57.50	57.60	57.60	+2.30	1	694
09:01:25	57.50	57.60	57.60	+2.30	2	693
09:01:24	57.60	57.70	57.60	+2.30	2	691
09:01:23	57.60	57.70	57.70	+2.40	2	689
09:01:22	57.60	57.70	57.70	+2.40	1	687
09:01:20	57.60	57.70	57.70	+2.40	1	686
09:01:20	57.60	57.70	57.70	+2.40	2	685
09:01:19	57.60	57.70	57.60	+2.30	1	683
09:01:19	57.60	57.70	57.60	+2.30	1	682
09:01:19	57.60	57.70	57.70	+2.40	1	681
09:01:16	57.60	57.70	57.70	+2.40	2	680
09:01:16	57.60	57.70	57.70	+2.40	1	678
09:01:15	57.60	57.70	57.60	+2.30	9	677
09:01:12	57.60	57.70	57.70	+2.40	1	668
09:01:11	57.60	57.70	57.60	+2.30	1	667
09:01:10	57.50	57.60	57.60	+2.30	1	666
09:01:09	57.40	57.60	57.60	+2.30	1	665
09:01:06	57.50	57.70	57.50	+2.20	1	664
09:01:06	57.60	57.70	57.60	+2.30	2	663
09:01:06	57.60	57.70	57.60	+2.30	1	661
09:01:03	57.50	57.60	57.60	+2.30	5	660
09:01:03	57.40	57.50	57.50	+2.20	22	655
09:01:03	57.30	57.40	57.40	+2.10	14	633
09:01:03	57.30	57.40	57.30	+2.00	1	619
09:01:02	57.30	57.40	57.30	+2.00	1	618
09:01:01	57.30	57.40	57.40	+2.10	5	617
09:01:01	57.30	57.40	57.30	+2.00	1	612
09:01:01	57.30	57.40	57.30	+2.00	2	611
09:01:00	57.30	57.40	57.40	+2.10	1	609
09:00:58	57.30	57.40	57.30	+2.00	1	608
09:00:58	57.30	57.40	57.30	+2.00	2	607
09:00:58	57.40	57.50	57.40	+2.10	9	605
09:00:58	57.40	57.50	57.40	+2.10	1	596
09:00:57	57.40	57.50	57.50	+2.20	3	595
09:00:56	57.40	57.50	57.40	+2.10	1	592
09:00:56	57.40	57.50	57.40	+2.10	2	591
09:00:56	57.40	57.50	57.50	+2.20	5	589
09:00:53	57.40	57.50	57.50	+2.20	1	584
09:00:53	57.40	57.50	57.50	+2.20	1	583
09:00:53	57.40	57.50	57.40	+2.10	1	582
09:00:53	57.40	57.50	57.40	+2.10	1	581
09:00:51	57.40	57.50	57.40	+2.10	2	580
09:00:50	57.40	57.50	57.40	+2.10	1	578
09:00:50	57.30	57.40	57.40	+2.10	2	577
09:00:50	57.40	57.50	57.40	+2.10	1	575
09:00:49	57.40	57.50	57.50	+2.20	4	574
09:00:48	57.30	57.50	57.30	+2.00	1	570
09:00:46	57.40	57.50	57.40	+2.10	10	569
09:00:46	57.40	57.50	57.50	+2.20	3	559
09:00:45	57.30	57.40	57.40	+2.10	1	556
09:00:44	57.40	57.50	57.40	+2.10	2	555
09:00:43	57.30	57.40	57.40	+2.10	2	553
09:00:43	57.40	57.50	57.40	+2.10	1	551
09:00:41	57.30	57.40	57.40	+2.10	1	550
09:00:41	57.40	57.50	57.40	+2.10	1	549
09:00:40	57.30	57.40	57.50	+2.20	1	548
09:00:40	57.30	57.40	57.40	+2.10	1	547
09:00:39	57.30	57.40	57.40	+2.10	3	546
09:00:39	57.30	57.40	57.40	+2.10	1	543
09:00:36	57.30	57.40	57.40	+2.10	1	542
09:00:36	57.40	57.50	57.40	+2.10	10	541
09:00:29	57.10	57.40	57.40	+2.10	1	531
09:00:29	57.10	57.40	57.40	+2.10	2	530
09:00:28	57.10	57.40	57.40	+2.10	1	528
09:00:28	57.30	57.40	57.30	+2.00	2	527
09:00:28	57.30	57.40	57.40	+2.10	1	525
09:00:28	57.30	57.40	57.30	+2.00	2	524
09:00:28	57.30	57.40	57.30	+2.00	2	522
09:00:27	57.10	57.40	57.10	+1.80	1	520
09:00:27	57.20	57.40	57.20	+1.90	1	519
09:00:26	57.20	57.30	57.30	+2.00	2	518
09:00:26	57.20	57.30	57.30	+2.00	1	516
09:00:26	57.10	57.30	57.30	+2.00	7	515
09:00:26	57.00	57.20	57.20	+1.90	16	508
09:00:25	56.90	57.10	57.10	+1.80	6	492
09:00:23	56.90	57.00	57.00	+1.70	1	486
09:00:22	56.80	57.00	57.00	+1.70	6	485
09:00:22	56.80	56.90	56.90	+1.60	1	479
09:00:22	56.80	56.90	56.90	+1.60	1	478
09:00:22	56.80	56.90	56.90	+1.60	1	477
09:00:22	56.70	56.90	56.90	+1.60	1	476
09:00:22	56.70	56.90	56.90	+1.60	3	475
09:00:22	56.70	56.90	56.90	+1.60	6	472
09:00:22	56.80	56.90	56.80	+1.50	3	466
09:00:22	56.90	57.00	56.90	+1.60	4	463
09:00:17	--	--	57.00	+1.70	147	459

　

其他人也逛...

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

MyCard 3000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值6,000元

GARMIN VENU 3 GPS 智慧腕錶

【哈根達斯-冷凍宅配】旗艦獨家特規組(官方旗艦直送)

App Store Card $ 6000 - 數位序號

【享樂券】全家虛擬禮物卡50元

POCO X7 Pro 5G 12G/256GB

NWT威技 WiFi智慧16L除濕機WDH-16EN

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

羅技 ALTO KEYS K98M 機械式無線鍵盤

群加 PowerSync 7開6插防雷擊延長線/1.8M(TS76T918)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

傳SpaceX秘密提交IPO申請為史...

台積電ADR1日上漲3.54美元漲幅1...

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

‧聯電ADR1日下跌0.01美元跌幅0.1...
‧【盤前焦點】美股收高法人：市...
‧友達ADR1日上漲0.67美元漲幅15....

加密貨幣

比特幣BTC	66824.57	-1,408.32	-2.06%
以太幣ETH	2071.20	-33.52	-1.59%
瑞波幣XRP	1.31	-0.03	-2.26%
比特幣現金BCH	445.64	-20.70	-4.44%
萊特幣LTC	52.66	-1.26	-2.33%
卡達幣ADA	0.240525	0.00	-0.43%
波場幣TRX	0.314925	0.00	0.55%
恆星幣XLM	0.164600	0.00	-1.59%

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。