最新[公告] 雷虎:公告本公司訂定113年現金增資認股基準日等相關事宜熱門[公告] 台境*:公告本公司股票面額由「新台幣10元」變更為「新台幣5元」。公告期間：113年10月14日至114年1月13日。

更新報價

驊　訊 (6237) 半導體業上櫃

54.10 ▼-1.70 -3.05% 1.94億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.70	3,555	54.10	9	54.30	12	55.70	55.80	53.60	55.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:24:56	54.10	54.30	54.10	-1.70	2	3555
13:24:51	54.00	54.20	54.20	-1.60	10	3553
13:24:38	54.00	54.20	54.00	-1.80	1	3543
13:24:34	54.00	54.10	54.10	-1.70	1	3542
13:24:19	54.00	54.10	54.00	-1.80	3	3541
13:24:12	54.00	54.10	54.00	-1.80	1	3538
13:24:08	54.00	54.10	54.00	-1.80	1	3537
13:24:07	54.00	54.10	54.10	-1.70	1	3536
13:24:06	54.00	54.10	54.00	-1.80	1	3535
13:24:05	54.00	54.10	54.10	-1.70	1	3534
13:24:00	54.00	54.10	54.00	-1.80	2	3533
13:23:52	54.00	54.10	54.10	-1.70	1	3531
13:23:49	54.00	54.10	54.10	-1.70	1	3530
13:23:35	54.00	54.10	54.10	-1.70	1	3529
13:23:32	54.00	54.10	54.00	-1.80	1	3528
13:23:23	54.00	54.10	54.10	-1.70	1	3527
13:23:19	54.10	54.20	54.10	-1.70	7	3526
13:23:17	54.10	54.20	54.10	-1.70	10	3519
13:23:01	54.10	54.20	54.10	-1.70	1	3509
13:22:50	54.10	54.20	54.20	-1.60	1	3508
13:22:46	54.10	54.20	54.20	-1.60	1	3507
13:22:34	54.10	54.20	54.20	-1.60	1	3506
13:22:31	54.10	54.20	54.20	-1.60	2	3505
13:22:29	54.10	54.20	54.20	-1.60	1	3503
13:22:28	54.10	54.20	54.20	-1.60	1	3502
13:22:17	54.10	54.20	54.20	-1.60	1	3501
13:21:47	54.10	54.20	54.20	-1.60	1	3500
13:21:43	54.10	54.20	54.10	-1.70	2	3499
13:21:25	54.10	54.20	54.10	-1.70	4	3497
13:21:25	54.10	54.20	54.20	-1.60	1	3493
13:20:52	54.10	54.20	54.20	-1.60	5	3492
13:20:45	54.10	54.20	54.10	-1.70	1	3487
13:20:37	54.20	54.30	54.20	-1.60	2	3486
13:20:31	54.20	54.30	54.20	-1.60	2	3484
13:20:21	54.20	54.30	54.20	-1.60	4	3482
13:20:21	54.20	54.30	54.20	-1.60	3	3478
13:20:10	54.30	54.40	54.30	-1.50	1	3475
13:19:52	54.30	54.40	54.30	-1.50	2	3474
13:19:30	54.20	54.30	54.30	-1.50	1	3472
13:19:26	54.20	54.30	54.20	-1.60	2	3471
13:19:09	54.30	54.50	54.20	-1.60	1	3469
13:19:09	54.30	54.50	54.30	-1.50	1	3468
13:18:50	54.20	54.40	54.20	-1.60	1	3467
13:18:50	54.20	54.30	54.30	-1.50	1	3466
13:18:43	54.30	54.40	54.30	-1.50	1	3465
13:18:33	54.30	54.40	54.30	-1.50	1	3464
13:18:10	54.20	54.40	54.40	-1.40	1	3463
13:17:58	54.20	54.30	54.40	-1.40	3	3462
13:17:58	54.20	54.30	54.30	-1.50	1	3459
13:17:43	54.40	54.50	54.40	-1.40	1	3458
13:17:26	54.40	54.50	54.40	-1.40	5	3457
13:17:25	54.40	54.50	54.40	-1.40	1	3452
13:16:27	54.40	54.50	54.50	-1.30	1	3451
13:16:21	54.40	54.50	54.50	-1.30	1	3450
13:16:14	54.50	54.60	54.50	-1.30	2	3449
13:16:07	54.50	54.60	54.50	-1.30	3	3447
13:16:03	54.50	54.60	54.50	-1.30	17	3444
13:16:01	54.50	54.60	54.60	-1.20	1	3427
13:15:56	54.50	54.60	54.60	-1.20	2	3426
13:15:49	54.50	54.60	54.60	-1.20	1	3424
13:15:23	54.50	54.60	54.60	-1.20	1	3423
13:15:20	54.50	54.60	54.60	-1.20	1	3422
13:15:17	54.50	54.60	54.60	-1.20	1	3421
13:15:16	54.50	54.60	54.60	-1.20	1	3420
13:15:13	54.40	54.50	54.50	-1.30	4	3419
13:15:10	54.40	54.50	54.50	-1.30	1	3415
13:15:03	54.40	54.50	54.50	-1.30	1	3414
13:15:02	54.40	54.50	54.50	-1.30	1	3413
13:15:01	54.40	54.50	54.50	-1.30	1	3412
13:14:54	54.40	54.50	54.50	-1.30	1	3411
13:14:24	54.50	54.60	54.50	-1.30	1	3410
13:14:15	54.50	54.60	54.50	-1.30	4	3409
13:14:15	54.50	54.60	54.50	-1.30	1	3405
13:13:58	54.50	54.60	54.50	-1.30	1	3404
13:13:58	54.40	54.50	54.50	-1.30	1	3403
13:13:33	54.50	54.60	54.50	-1.30	2	3402
13:13:23	54.40	54.60	54.60	-1.20	1	3400
13:13:22	54.50	54.60	54.50	-1.30	1	3399
13:13:20	54.50	54.60	54.50	-1.30	8	3398
13:13:17	54.50	54.60	54.50	-1.30	1	3390
13:12:59	54.50	54.60	54.60	-1.20	1	3389
13:12:22	54.60	54.70	54.60	-1.20	1	3388
13:12:15	54.50	54.70	54.50	-1.30	1	3387
13:12:06	54.50	54.70	54.50	-1.30	2	3386
13:12:01	54.50	54.70	54.50	-1.30	1	3384
13:11:57	54.50	54.70	54.50	-1.30	1	3383
13:11:51	54.50	54.70	54.50	-1.30	5	3382
13:11:34	54.50	54.70	54.50	-1.30	1	3377
13:11:08	54.50	54.80	54.50	-1.30	1	3376
13:10:56	54.80	54.90	54.80	-1.00	3	3375
13:10:46	54.50	54.80	54.80	-1.00	2	3372
13:10:46	54.50	54.80	54.80	-1.00	4	3370
13:10:46	54.50	54.80	54.80	-1.00	4	3366
13:10:46	54.50	54.80	54.80	-1.00	4	3362
13:10:46	54.50	54.70	54.70	-1.10	2	3358
13:10:46	54.50	54.70	54.70	-1.10	4	3356
13:10:46	54.20	54.70	54.70	-1.10	3	3352
13:10:46	54.10	54.60	54.60	-1.20	4	3349
13:10:46	54.10	54.60	54.60	-1.20	3	3345
13:10:46	54.10	54.50	54.50	-1.30	4	3342
13:10:46	54.10	54.50	54.50	-1.30	4	3338
13:10:46	54.10	54.50	54.50	-1.30	3	3334
13:10:46	54.10	54.50	54.50	-1.30	4	3331
13:10:46	54.10	54.40	54.40	-1.40	2	3327
13:10:46	54.10	54.20	54.40	-1.40	16	3325
13:10:46	54.10	54.20	54.30	-1.50	23	3309
13:10:46	54.10	54.20	54.20	-1.60	13	3286
13:10:42	54.10	54.20	54.10	-1.70	1	3273
13:10:24	54.10	54.20	54.10	-1.70	1	3272
13:10:24	54.10	54.20	54.10	-1.70	1	3271
13:10:20	54.10	54.20	54.10	-1.70	2	3270
13:10:16	54.10	54.20	54.10	-1.70	1	3268
13:10:10	54.10	54.20	54.10	-1.70	1	3267
13:09:58	54.10	54.20	54.10	-1.70	2	3266
13:09:20	54.10	54.20	54.10	-1.70	1	3264
13:09:11	54.10	54.20	54.10	-1.70	1	3263
13:09:07	54.10	54.20	54.10	-1.70	1	3262
13:08:52	54.10	54.20	54.10	-1.70	1	3261
13:08:40	54.00	54.10	54.10	-1.70	1	3260
13:08:26	54.10	54.20	54.10	-1.70	5	3259
13:08:07	54.10	54.20	54.10	-1.70	1	3254
13:07:59	54.10	54.20	54.10	-1.70	3	3253
13:07:12	54.10	54.20	54.10	-1.70	1	3250
13:06:48	54.10	54.20	54.10	-1.70	1	3249
13:05:54	54.10	54.20	54.10	-1.70	1	3248
13:05:28	54.10	54.20	54.10	-1.70	20	3247
13:05:23	54.20	54.30	54.20	-1.60	1	3227
13:05:23	54.20	54.30	54.20	-1.60	1	3226
13:05:20	54.20	54.30	54.20	-1.60	1	3225
13:05:16	54.20	54.30	54.20	-1.60	1	3224
13:05:00	54.20	54.30	54.20	-1.60	1	3223
13:04:42	54.20	54.30	54.20	-1.60	4	3222
13:04:41	54.20	54.30	54.20	-1.60	3	3218
13:04:19	54.20	54.30	54.30	-1.50	1	3215
13:03:49	54.20	54.30	54.30	-1.50	2	3214
13:03:44	54.20	54.30	54.20	-1.60	2	3212
13:03:37	54.20	54.30	54.20	-1.60	1	3210
13:03:28	54.20	54.30	54.20	-1.60	2	3209
13:02:58	54.20	54.30	54.20	-1.60	1	3207
13:02:12	54.20	54.30	54.20	-1.60	1	3206
13:02:09	54.20	54.30	54.20	-1.60	1	3205
13:02:09	54.20	54.30	54.20	-1.60	4	3204
13:01:12	54.20	54.30	54.20	-1.60	2	3200
13:01:09	54.10	54.20	54.20	-1.60	1	3198
13:00:17	54.20	54.30	54.20	-1.60	2	3197
13:00:07	54.20	54.30	54.20	-1.60	1	3195
12:59:58	54.10	54.30	54.10	-1.70	1	3194
12:59:53	54.10	54.20	54.20	-1.60	1	3193
12:59:51	54.10	54.20	54.20	-1.60	1	3192
12:59:39	54.10	54.20	54.20	-1.60	2	3191
12:59:25	54.10	54.20	54.20	-1.60	1	3189
12:59:03	54.10	54.20	54.20	-1.60	1	3188
12:59:01	54.10	54.20	54.20	-1.60	1	3187
12:58:59	54.10	54.20	54.20	-1.60	1	3186
12:58:38	54.10	54.20	54.20	-1.60	2	3185
12:58:26	54.10	54.20	54.20	-1.60	1	3183
12:58:21	54.10	54.20	54.20	-1.60	1	3182
12:58:09	54.10	54.20	54.20	-1.60	1	3181
12:54:25	54.10	54.20	54.10	-1.70	10	3180
12:53:27	54.00	54.20	54.00	-1.80	1	3170
12:53:01	54.00	54.20	54.00	-1.80	1	3169
12:52:58	54.10	54.20	54.10	-1.70	7	3168
12:52:00	54.00	54.10	54.10	-1.70	1	3161
12:51:42	54.10	54.30	54.10	-1.70	1	3160
12:51:24	54.10	54.30	54.10	-1.70	3	3159
12:50:31	54.00	54.10	54.10	-1.70	1	3156
12:50:31	54.00	54.10	54.10	-1.70	2	3155
12:50:18	54.00	54.10	54.10	-1.70	2	3153
12:50:18	54.00	54.10	54.10	-1.70	1	3151
12:48:06	54.00	54.10	54.00	-1.80	2	3150
12:47:26	54.00	54.10	54.00	-1.80	2	3148
12:47:09	54.00	54.10	54.00	-1.80	2	3146
12:46:50	54.00	54.10	54.00	-1.80	11	3144
12:45:06	54.10	54.20	54.10	-1.70	1	3133
12:44:23	54.10	54.20	54.10	-1.70	1	3132
12:44:13	54.10	54.20	54.10	-1.70	2	3131
12:44:00	54.10	54.20	54.20	-1.60	1	3129
12:43:54	54.10	54.20	54.20	-1.60	1	3128
12:43:38	54.10	54.20	54.20	-1.60	1	3127
12:43:31	54.10	54.20	54.20	-1.60	1	3126
12:42:54	54.00	54.10	54.10	-1.70	3	3125
12:42:35	54.00	54.20	54.00	-1.80	1	3122
12:42:27	54.10	54.20	54.10	-1.70	2	3121
12:42:20	54.10	54.20	54.10	-1.70	3	3119
12:42:02	53.90	54.10	54.10	-1.70	1	3116
12:41:58	53.90	54.10	54.10	-1.70	1	3115
12:41:48	54.00	54.10	54.00	-1.80	18	3114
12:41:48	54.10	54.20	54.10	-1.70	1	3096
12:41:29	54.10	54.20	54.10	-1.70	1	3095
12:41:29	54.00	54.10	54.10	-1.70	1	3094
12:41:26	54.00	54.10	54.10	-1.70	2	3093
12:41:14	54.00	54.10	54.10	-1.70	1	3091
12:41:07	54.00	54.10	54.10	-1.70	1	3090
12:40:57	53.90	54.00	54.00	-1.80	24	3089
12:40:38	53.90	54.00	54.00	-1.80	1	3065
12:39:10	53.90	54.00	54.00	-1.80	1	3064
12:36:50	53.90	54.00	54.00	-1.80	1	3063
12:36:07	53.90	54.00	54.00	-1.80	1	3062
12:36:07	53.90	54.00	54.00	-1.80	4	3061
12:35:22	53.90	54.00	53.90	-1.90	5	3057
12:33:45	54.00	54.10	54.00	-1.80	1	3052
12:32:21	53.90	54.10	53.90	-1.90	2	3051
12:31:50	53.90	54.00	54.00	-1.80	5	3049
12:27:44	53.90	54.00	53.90	-1.90	1	3044
12:25:16	54.00	54.10	54.00	-1.80	1	3043
12:25:06	54.00	54.10	54.00	-1.80	5	3042
12:24:42	53.90	54.00	54.00	-1.80	4	3037
12:24:28	53.90	54.00	53.90	-1.90	1	3033
12:24:17	53.90	54.00	53.90	-1.90	6	3032
12:24:17	53.90	54.00	53.90	-1.90	5	3026
12:22:55	53.90	54.00	54.00	-1.80	1	3021
12:20:06	53.90	54.00	53.90	-1.90	1	3020
12:18:57	53.80	53.90	53.90	-1.90	1	3019
12:18:50	53.80	53.90	53.90	-1.90	1	3018
12:17:28	53.90	54.00	53.90	-1.90	1	3017
12:17:27	53.80	53.90	53.90	-1.90	2	3016
12:17:20	53.80	53.90	53.80	-2.00	1	3014
12:17:01	53.80	53.90	53.80	-2.00	1	3013
12:16:57	53.80	53.90	53.80	-2.00	2	3012
12:16:57	53.90	54.00	53.90	-1.90	7	3010
12:16:54	54.00	54.10	54.00	-1.80	3	3003
12:15:00	53.90	54.00	54.00	-1.80	1	3000
12:13:08	53.90	54.00	53.90	-1.90	1	2999
12:12:00	53.90	54.10	53.90	-1.90	1	2998
12:11:45	53.90	54.10	53.90	-1.90	2	2997
12:11:10	53.90	54.10	53.90	-1.90	1	2995
12:08:26	53.90	54.10	53.90	-1.90	1	2994
12:08:26	53.90	54.10	53.90	-1.90	6	2993
12:06:41	53.90	54.00	53.90	-1.90	1	2987
12:04:42	54.00	54.30	54.00	-1.80	4	2986
12:04:36	54.10	54.30	54.10	-1.70	1	2982
12:04:10	54.10	54.30	54.10	-1.70	1	2981
12:03:29	54.10	54.40	54.10	-1.70	1	2980
12:02:18	54.20	54.40	54.20	-1.60	3	2979
12:01:42	54.20	54.40	54.20	-1.60	3	2976
12:01:21	54.10	54.30	54.40	-1.40	6	2973
12:01:21	54.10	54.30	54.30	-1.50	4	2967
12:01:20	54.10	54.20	54.20	-1.60	1	2963
12:00:39	54.10	54.20	54.20	-1.60	1	2962
12:00:11	54.10	54.20	54.20	-1.60	1	2961
11:59:27	54.00	54.10	54.10	-1.70	2	2960
11:59:04	53.80	54.00	54.00	-1.80	10	2958
11:58:21	53.90	54.00	53.90	-1.90	2	2948
11:58:21	53.90	54.00	53.90	-1.90	1	2946
11:56:30	53.90	54.00	53.90	-1.90	6	2945
11:54:25	53.80	53.90	53.90	-1.90	1	2939
11:52:59	53.90	54.00	53.90	-1.90	1	2938
11:52:33	53.90	54.00	53.90	-1.90	1	2937
11:52:32	53.80	53.90	53.80	-2.00	8	2936
11:52:32	53.80	53.90	53.90	-1.90	1	2928
11:51:54	53.80	53.90	53.90	-1.90	2	2927
11:48:11	53.80	54.00	53.80	-2.00	5	2925
11:47:38	53.80	53.90	53.90	-1.90	3	2920
11:45:42	53.80	53.90	53.90	-1.90	3	2917
11:45:41	53.80	53.90	53.80	-2.00	1	2914
11:45:24	53.80	53.90	53.80	-2.00	10	2913
11:43:56	53.80	53.90	53.80	-2.00	27	2903
11:43:49	53.80	53.90	53.80	-2.00	4	2876
11:43:47	53.80	53.90	53.80	-2.00	1	2872
11:43:23	53.80	53.90	53.80	-2.00	1	2871
11:42:54	53.90	54.00	53.80	-2.00	19	2870
11:42:54	53.90	54.00	53.90	-1.90	1	2851
11:42:28	53.80	53.90	53.90	-1.90	1	2850
11:41:55	53.90	54.00	53.90	-1.90	2	2849
11:40:46	53.90	54.00	53.90	-1.90	1	2847
11:39:56	53.90	54.00	53.90	-1.90	1	2846
11:39:53	53.90	54.00	53.90	-1.90	1	2845
11:39:43	53.90	54.00	53.90	-1.90	1	2844
11:39:30	53.90	54.00	53.90	-1.90	1	2843
11:39:11	53.90	54.00	53.90	-1.90	2	2842
11:38:01	53.90	54.00	53.90	-1.90	1	2840
11:36:23	53.90	54.10	53.90	-1.90	1	2839
11:36:23	53.90	54.10	53.90	-1.90	10	2838
11:36:15	53.90	54.00	54.00	-1.80	1	2828
11:35:37	53.90	54.10	53.90	-1.90	1	2827
11:34:25	53.90	54.10	53.90	-1.90	2	2826
11:33:47	53.90	54.10	53.90	-1.90	1	2824
11:32:30	53.90	54.10	53.90	-1.90	1	2823
11:31:59	53.90	54.00	54.00	-1.80	1	2822
11:31:20	53.90	54.00	54.00	-1.80	2	2821
11:30:52	54.00	54.10	54.00	-1.80	4	2819
11:30:02	54.00	54.10	54.10	-1.70	1	2815
11:25:32	53.90	54.10	54.10	-1.70	1	2814
11:24:14	54.00	54.10	54.00	-1.80	1	2813
11:23:53	54.00	54.10	53.90	-1.90	2	2812
11:23:53	54.00	54.10	54.00	-1.80	1	2810
11:21:39	53.90	54.10	53.90	-1.90	1	2809
11:21:03	53.90	54.10	53.90	-1.90	1	2808
11:20:01	54.00	54.10	54.00	-1.80	1	2807
11:19:24	53.90	54.00	54.00	-1.80	1	2806
11:18:47	53.90	54.10	53.90	-1.90	1	2805
11:18:20	53.90	54.10	53.90	-1.90	3	2804
11:18:18	53.90	54.10	53.90	-1.90	10	2801
11:18:06	53.90	54.10	53.90	-1.90	1	2791
11:17:52	53.90	54.00	54.00	-1.80	1	2790
11:17:10	53.90	54.10	53.90	-1.90	2	2789
11:16:58	54.00	54.10	54.00	-1.80	8	2787
11:16:56	54.00	54.20	54.00	-1.80	2	2779
11:16:52	54.00	54.20	54.00	-1.80	4	2777
11:16:50	54.00	54.20	54.00	-1.80	2	2773
11:16:30	54.10	54.20	54.10	-1.70	5	2771
11:16:30	54.10	54.20	54.10	-1.70	3	2766
11:15:02	54.10	54.30	54.30	-1.50	1	2763
11:14:22	54.20	54.30	54.20	-1.60	1	2762
11:13:23	54.20	54.30	54.20	-1.60	3	2761
11:13:04	54.20	54.30	54.20	-1.60	1	2758
11:11:24	54.20	54.30	54.20	-1.60	1	2757
11:11:03	54.20	54.30	54.30	-1.50	1	2756
11:10:54	54.20	54.30	54.30	-1.50	1	2755
11:09:57	54.30	54.40	54.30	-1.50	1	2754
11:09:57	54.30	54.40	54.30	-1.50	1	2753
11:09:51	54.10	54.30	54.30	-1.50	1	2752
11:09:50	54.20	54.30	54.20	-1.60	1	2751
11:09:50	54.30	54.40	54.30	-1.50	1	2750
11:08:46	54.30	54.40	54.30	-1.50	1	2749
11:08:24	54.20	54.30	54.30	-1.50	1	2748
11:08:18	54.10	54.30	54.30	-1.50	1	2747
11:05:40	54.10	54.30	54.10	-1.70	1	2746
11:03:36	54.10	54.20	54.10	-1.70	1	2745
11:02:01	54.00	54.10	54.10	-1.70	1	2744
11:01:26	54.10	54.20	54.10	-1.70	11	2743
11:01:26	54.10	54.20	54.10	-1.70	1	2732
11:00:17	54.20	54.30	54.20	-1.60	3	2731
10:58:42	54.20	54.40	54.20	-1.60	4	2728
10:57:15	54.20	54.40	54.20	-1.60	1	2724
10:57:15	54.20	54.30	54.30	-1.50	1	2723
10:57:15	54.20	54.30	54.30	-1.50	2	2722
10:57:11	54.20	54.30	54.30	-1.50	1	2720
10:56:20	54.20	54.30	54.30	-1.50	1	2719
10:56:03	54.20	54.30	54.30	-1.50	2	2718
10:55:47	54.20	54.30	54.20	-1.60	1	2716
10:55:46	54.20	54.30	54.20	-1.60	2	2715
10:54:03	54.20	54.30	54.20	-1.60	5	2713
10:54:03	54.30	54.40	54.30	-1.50	3	2708
10:53:44	54.30	54.40	54.30	-1.50	1	2705
10:53:40	54.20	54.40	54.40	-1.40	2	2704
10:53:40	54.20	54.40	54.20	-1.60	2	2702
10:53:26	54.30	54.50	54.30	-1.50	9	2700
10:53:25	54.30	54.40	54.40	-1.40	1	2691
10:53:17	54.40	54.50	54.40	-1.40	1	2690
10:53:05	54.40	54.50	54.40	-1.40	3	2689
10:53:05	54.30	54.40	54.40	-1.40	3	2686
10:52:28	54.30	54.40	54.30	-1.50	1	2683
10:52:26	54.10	54.30	54.30	-1.50	2	2682
10:52:25	54.20	54.30	54.20	-1.60	1	2680
10:52:25	54.30	54.40	54.30	-1.50	3	2679
10:52:16	54.30	54.40	54.30	-1.50	1	2676
10:52:15	54.20	54.50	54.50	-1.30	3	2675
10:52:11	54.20	54.40	54.40	-1.40	1	2672
10:52:10	54.40	54.50	54.40	-1.40	1	2671
10:52:09	54.40	54.50	54.50	-1.30	1	2670
10:52:06	54.20	54.50	54.50	-1.30	1	2669
10:52:06	54.20	54.40	54.40	-1.40	1	2668
10:52:06	54.40	54.50	54.40	-1.40	1	2667
10:52:06	54.50	54.60	54.50	-1.30	4	2666
10:52:03	54.50	54.60	54.60	-1.20	1	2662
10:51:53	54.40	54.60	54.40	-1.40	1	2661
10:51:53	54.40	54.50	54.50	-1.30	3	2660
10:51:52	54.30	54.50	54.50	-1.30	3	2657
10:51:51	54.40	54.50	54.40	-1.40	1	2654
10:51:50	54.10	54.40	54.50	-1.30	2	2653
10:51:50	54.10	54.40	54.40	-1.40	1	2651
10:51:45	54.00	54.10	54.30	-1.50	4	2650
10:51:45	54.00	54.10	54.20	-1.60	5	2646
10:51:45	54.00	54.10	54.10	-1.70	1	2641
10:51:42	54.00	54.10	54.10	-1.70	1	2640
10:50:02	53.90	54.00	54.00	-1.80	1	2639
10:49:47	53.90	54.00	54.00	-1.80	1	2638
10:49:34	53.90	54.00	54.00	-1.80	1	2637
10:49:24	54.00	54.10	54.00	-1.80	1	2636
10:49:02	53.90	54.00	54.00	-1.80	1	2635
10:48:20	53.90	54.00	53.90	-1.90	6	2634
10:48:03	54.00	54.10	54.00	-1.80	1	2628
10:47:42	54.00	54.10	54.00	-1.80	5	2627
10:47:41	54.00	54.10	54.00	-1.80	10	2622
10:47:09	54.00	54.10	54.10	-1.70	1	2612
10:43:18	53.90	54.00	54.00	-1.80	2	2611
10:42:50	53.90	54.00	54.00	-1.80	1	2609
10:42:22	53.90	54.00	54.00	-1.80	1	2608
10:41:51	54.00	54.10	54.00	-1.80	1	2607
10:41:35	54.00	54.10	54.00	-1.80	1	2606
10:39:51	53.90	54.00	54.00	-1.80	1	2605
10:39:50	54.00	54.10	54.00	-1.80	5	2604
10:39:50	54.00	54.10	54.00	-1.80	4	2599
10:39:00	54.00	54.10	54.10	-1.70	1	2595
10:38:16	53.90	54.00	54.00	-1.80	1	2594
10:37:52	53.90	54.00	54.00	-1.80	1	2593
10:37:46	53.90	54.00	54.00	-1.80	2	2592
10:35:37	53.90	54.00	54.00	-1.80	1	2590
10:35:09	53.90	54.00	54.00	-1.80	1	2589
10:34:54	54.00	54.10	54.00	-1.80	3	2588
10:34:52	54.00	54.10	54.00	-1.80	3	2585
10:33:18	53.90	54.00	54.00	-1.80	2	2582
10:33:07	53.90	54.00	53.90	-1.90	1	2580
10:30:32	53.80	53.90	53.90	-1.90	4	2579
10:30:19	53.80	53.90	53.80	-2.00	1	2575
10:30:14	53.80	53.90	53.80	-2.00	2	2574
10:29:45	53.80	54.00	53.80	-2.00	2	2572
10:29:31	53.80	54.00	53.80	-2.00	1	2570
10:29:25	53.80	54.00	53.80	-2.00	1	2569
10:28:47	53.80	54.00	53.80	-2.00	4	2568
10:28:45	53.90	54.10	53.80	-2.00	1	2564
10:28:45	53.90	54.10	53.90	-1.90	10	2563
10:27:17	54.00	54.10	54.00	-1.80	16	2553
10:23:43	54.10	54.20	54.10	-1.70	1	2537
10:23:43	54.10	54.20	54.10	-1.70	2	2536
10:20:31	54.10	54.20	54.10	-1.70	1	2534
10:20:31	54.10	54.20	54.10	-1.70	8	2533
10:17:07	54.10	54.20	54.10	-1.70	1	2525
10:17:04	54.00	54.10	54.10	-1.70	3	2524
10:16:48	54.00	54.10	54.00	-1.80	10	2521
10:16:35	54.00	54.10	54.10	-1.70	1	2511
10:16:03	54.10	54.20	54.10	-1.70	1	2510
10:16:03	54.10	54.20	54.10	-1.70	1	2509
10:15:47	54.00	54.10	54.10	-1.70	1	2508
10:15:43	54.10	54.20	54.10	-1.70	2	2507
10:15:13	54.10	54.20	54.10	-1.70	1	2505
10:14:56	54.10	54.20	54.10	-1.70	1	2504
10:14:35	54.10	54.20	54.20	-1.60	1	2503
10:13:50	54.10	54.20	54.20	-1.60	2	2502
10:13:45	54.10	54.20	54.10	-1.70	1	2500
10:12:40	54.10	54.20	54.10	-1.70	1	2499
10:12:10	54.10	54.20	54.10	-1.70	2	2498
10:09:21	54.10	54.20	54.10	-1.70	1	2496
10:08:54	54.10	54.20	54.10	-1.70	1	2495
10:08:21	54.00	54.10	54.10	-1.70	1	2494
10:07:53	54.10	54.20	54.10	-1.70	2	2493
10:07:45	54.10	54.20	54.10	-1.70	1	2491
10:07:33	54.10	54.20	54.10	-1.70	1	2490
10:06:10	54.10	54.20	54.10	-1.70	1	2489
10:05:36	54.10	54.20	54.10	-1.70	1	2488
10:05:29	54.10	54.20	54.10	-1.70	1	2487
10:05:29	54.10	54.20	54.10	-1.70	1	2486
10:05:29	54.10	54.20	54.10	-1.70	8	2485
10:05:28	54.10	54.20	54.10	-1.70	1	2477
10:05:21	54.10	54.20	54.10	-1.70	1	2476
10:05:10	54.20	54.30	54.20	-1.60	10	2475
10:05:10	54.20	54.30	54.20	-1.60	2	2465
10:05:10	54.20	54.30	54.20	-1.60	1	2463
10:04:49	54.20	54.40	54.20	-1.60	1	2462
10:04:13	54.20	54.30	54.20	-1.60	1	2461
10:04:06	54.20	54.30	54.20	-1.60	1	2460
10:03:51	54.20	54.30	54.20	-1.60	1	2459
10:02:51	54.10	54.30	54.30	-1.50	1	2458
10:02:46	54.20	54.40	54.20	-1.60	2	2457
10:02:04	54.30	54.40	54.30	-1.50	1	2455
10:02:02	54.20	54.40	54.20	-1.60	6	2454
10:01:46	54.30	54.50	54.30	-1.50	1	2448
10:01:12	54.20	54.40	54.40	-1.40	1	2447
10:01:02	54.10	54.20	54.20	-1.60	1	2446
10:01:02	54.10	54.20	54.20	-1.60	2	2445
10:01:02	54.10	54.20	54.20	-1.60	1	2443
10:00:50	54.10	54.20	54.10	-1.70	1	2442
10:00:38	54.10	54.20	54.20	-1.60	1	2441
10:00:23	54.10	54.20	54.20	-1.60	1	2440
09:59:09	54.10	54.20	54.10	-1.70	1	2439
09:59:08	54.10	54.20	54.20	-1.60	1	2438
09:57:34	53.90	54.10	53.90	-1.90	2	2437
09:56:36	54.00	54.20	54.00	-1.80	2	2435
09:55:19	53.90	54.00	54.00	-1.80	1	2433
09:55:11	53.90	54.20	54.20	-1.60	1	2432
09:54:13	54.00	54.20	54.00	-1.80	1	2431
09:54:07	54.00	54.20	54.00	-1.80	2	2430
09:53:54	54.00	54.20	54.00	-1.80	2	2428
09:53:51	54.00	54.10	54.00	-1.80	5	2426
09:53:45	54.10	54.20	54.10	-1.70	3	2421
09:53:28	54.20	54.30	54.20	-1.60	9	2418
09:53:28	54.30	54.50	54.30	-1.50	2	2409
09:52:58	54.40	54.60	54.40	-1.40	1	2407
09:52:58	54.40	54.60	54.40	-1.40	1	2406
09:52:15	54.50	54.60	54.50	-1.30	1	2405
09:51:58	54.30	54.50	54.50	-1.30	1	2404
09:51:47	54.50	54.60	54.50	-1.30	1	2403
09:51:47	54.30	54.50	54.50	-1.30	1	2402
09:51:43	54.30	54.60	54.30	-1.50	2	2401
09:51:26	54.30	54.40	54.40	-1.40	1	2399
09:50:54	54.40	54.50	54.40	-1.40	1	2398
09:50:19	54.50	54.60	54.50	-1.30	1	2397
09:50:19	54.50	54.60	54.50	-1.30	4	2396
09:50:19	54.50	54.60	54.50	-1.30	4	2392
09:50:19	54.50	54.60	54.50	-1.30	4	2388
09:50:13	54.60	54.70	54.60	-1.20	1	2384
09:50:00	54.50	54.70	54.70	-1.10	1	2383
09:49:59	54.60	54.70	54.60	-1.20	1	2382
09:49:50	54.60	54.70	54.60	-1.20	1	2381
09:49:46	54.60	54.70	54.60	-1.20	1	2380
09:49:46	54.60	54.70	54.60	-1.20	1	2379
09:49:38	54.60	54.70	54.60	-1.20	5	2378
09:49:35	54.60	54.70	54.70	-1.10	1	2373
09:49:17	54.40	54.50	54.60	-1.20	2	2372
09:49:17	54.40	54.50	54.50	-1.30	1	2370
09:49:15	54.50	54.60	54.50	-1.30	6	2369
09:48:57	54.40	54.50	54.50	-1.30	5	2363
09:48:34	54.40	54.50	54.40	-1.40	1	2358
09:48:34	54.20	54.30	54.40	-1.40	3	2357
09:48:34	54.20	54.30	54.30	-1.50	1	2354
09:47:53	54.50	54.60	54.50	-1.30	1	2353
09:47:53	54.50	54.60	54.50	-1.30	4	2352
09:47:53	54.50	54.60	54.50	-1.30	4	2348
09:47:53	54.20	54.50	54.50	-1.30	5	2344
09:47:51	54.20	54.40	54.40	-1.40	1	2339
09:47:49	54.40	54.50	54.40	-1.40	4	2338
09:47:49	54.50	54.60	54.50	-1.30	2	2334
09:47:49	54.40	54.50	54.50	-1.30	4	2332
09:47:41	54.40	54.50	54.50	-1.30	1	2328
09:47:39	54.40	54.50	54.40	-1.40	1	2327
09:47:38	54.40	54.50	54.50	-1.30	1	2326
09:47:30	54.40	54.50	54.50	-1.30	1	2325
09:47:27	54.50	54.60	54.50	-1.30	1	2324
09:47:24	54.40	54.50	54.50	-1.30	1	2323
09:47:20	54.30	54.40	54.50	-1.30	17	2322
09:47:20	54.30	54.40	54.40	-1.40	3	2305
09:47:15	54.30	54.40	54.40	-1.40	1	2302
09:47:12	54.30	54.40	54.30	-1.50	1	2301
09:47:11	54.40	54.50	54.40	-1.40	2	2300
09:47:11	54.40	54.50	54.40	-1.40	1	2298
09:47:10	54.30	54.40	54.40	-1.40	9	2297
09:46:54	54.20	54.30	54.30	-1.50	5	2288
09:46:52	54.20	54.30	54.30	-1.50	1	2283
09:46:45	54.20	54.30	54.30	-1.50	1	2282
09:46:41	54.20	54.30	54.20	-1.60	1	2281
09:46:39	54.10	54.20	54.20	-1.60	3	2280
09:46:39	54.10	54.20	54.20	-1.60	1	2277
09:46:30	54.00	54.10	54.10	-1.70	1	2276
09:45:51	53.90	54.10	54.10	-1.70	3	2275
09:45:28	54.00	54.10	54.00	-1.80	1	2272
09:45:16	54.00	54.20	54.00	-1.80	2	2271
09:45:07	54.10	54.20	54.10	-1.70	1	2269
09:45:00	54.00	54.20	54.20	-1.60	1	2268
09:44:48	53.90	54.20	54.20	-1.60	1	2267
09:44:39	53.80	54.00	54.20	-1.60	3	2266
09:44:39	53.80	54.00	54.10	-1.70	4	2263
09:44:39	53.80	54.00	54.00	-1.80	1	2259
09:44:23	53.90	54.00	53.90	-1.90	1	2258
09:43:46	53.90	54.10	53.90	-1.90	1	2257
09:43:43	54.00	54.20	54.00	-1.80	1	2256
09:43:40	54.00	54.20	54.00	-1.80	1	2255
09:43:35	53.90	54.00	54.00	-1.80	1	2254
09:43:27	54.00	54.10	54.00	-1.80	1	2253
09:43:11	54.00	54.10	54.00	-1.80	1	2252
09:43:09	54.10	54.20	54.10	-1.70	1	2251
09:43:09	54.10	54.20	54.10	-1.70	1	2250
09:43:03	54.00	54.10	54.10	-1.70	1	2249
09:42:56	53.80	54.00	54.10	-1.70	2	2248
09:42:56	53.80	54.00	54.00	-1.80	3	2246
09:42:55	53.80	53.90	53.90	-1.90	1	2243
09:42:43	53.80	53.90	53.90	-1.90	1	2242
09:42:42	53.80	53.90	53.80	-2.00	1	2241
09:42:36	53.70	53.80	53.80	-2.00	2	2240
09:42:35	53.70	53.80	53.70	-2.10	1	2238
09:42:34	53.70	53.80	53.80	-2.00	1	2237
09:42:32	53.80	53.90	53.80	-2.00	1	2236
09:42:17	53.70	53.80	53.80	-2.00	3	2235
09:42:06	53.60	53.70	53.70	-2.10	1	2232
09:42:05	53.60	53.70	53.70	-2.10	1	2231
09:41:56	53.60	53.70	53.70	-2.10	1	2230
09:41:55	53.60	53.70	53.70	-2.10	3	2229
09:41:51	53.60	53.70	53.60	-2.20	1	2226
09:41:11	53.60	53.70	53.60	-2.20	1	2225
09:41:08	53.60	53.70	53.60	-2.20	1	2224
09:41:08	53.60	53.70	53.60	-2.20	1	2223
09:41:01	53.70	53.80	53.70	-2.10	4	2222
09:40:50	53.70	53.90	53.70	-2.10	2	2218
09:40:50	53.70	53.90	53.70	-2.10	1	2216
09:40:50	53.70	53.90	53.70	-2.10	1	2215
09:40:50	53.70	53.90	53.70	-2.10	2	2214
09:40:50	53.70	53.80	53.80	-2.00	1	2212
09:40:37	53.80	53.90	53.80	-2.00	1	2211
09:40:37	53.80	53.90	53.80	-2.00	4	2210
09:40:37	53.80	53.90	53.80	-2.00	4	2206
09:40:37	53.80	53.90	53.80	-2.00	4	2202
09:40:37	53.80	53.90	53.80	-2.00	2	2198
09:40:31	53.80	53.90	53.80	-2.00	2	2196
09:40:19	53.80	53.90	53.90	-1.90	1	2194
09:40:15	53.80	53.90	53.90	-1.90	1	2193
09:39:40	53.80	53.90	53.90	-1.90	1	2192
09:39:14	53.80	53.90	53.90	-1.90	1	2191
09:39:10	53.80	53.90	53.80	-2.00	1	2190
09:39:07	53.80	53.90	53.80	-2.00	1	2189
09:38:56	53.80	53.90	53.80	-2.00	1	2188
09:38:46	53.80	53.90	53.80	-2.00	1	2187
09:38:41	53.80	53.90	53.80	-2.00	1	2186
09:38:35	53.80	54.00	53.80	-2.00	2	2185
09:38:29	53.90	54.00	53.90	-1.90	1	2183
09:38:26	53.80	54.00	53.80	-2.00	4	2182
09:38:25	53.90	54.00	53.90	-1.90	7	2178
09:38:25	53.90	54.00	53.90	-1.90	3	2171
09:38:13	53.90	54.00	53.90	-1.90	6	2168
09:38:04	54.00	54.10	54.00	-1.80	1	2162
09:38:04	54.00	54.10	54.00	-1.80	1	2161
09:37:48	53.90	54.00	54.00	-1.80	1	2160
09:37:36	53.90	54.00	54.00	-1.80	3	2159
09:37:34	53.90	54.00	53.90	-1.90	1	2156
09:37:32	53.90	54.00	53.90	-1.90	1	2155
09:37:30	53.90	54.00	53.90	-1.90	5	2154
09:37:20	53.90	54.00	53.90	-1.90	1	2149
09:36:48	54.00	54.10	53.90	-1.90	12	2148
09:36:48	54.00	54.10	54.00	-1.80	4	2136
09:36:40	54.10	54.20	54.10	-1.70	1	2132
09:36:37	54.10	54.20	54.20	-1.60	2	2131
09:36:23	54.10	54.20	54.10	-1.70	1	2129
09:36:16	54.10	54.20	54.10	-1.70	1	2128
09:36:05	54.10	54.20	54.00	-1.80	2	2127
09:36:05	54.10	54.20	54.10	-1.70	1	2125
09:35:24	54.00	54.20	54.00	-1.80	1	2124
09:35:21	54.00	54.10	54.00	-1.80	1	2123
09:35:17	54.00	54.10	54.00	-1.80	1	2122
09:35:17	54.00	54.10	54.00	-1.80	1	2121
09:35:17	54.00	54.10	54.00	-1.80	7	2120
09:35:04	54.00	54.20	54.00	-1.80	1	2113
09:34:56	54.00	54.10	54.10	-1.70	1	2112
09:34:51	54.10	54.20	54.10	-1.70	1	2111
09:34:50	54.00	54.20	54.00	-1.80	1	2110
09:34:44	54.10	54.20	54.10	-1.70	1	2109
09:34:38	54.10	54.20	54.10	-1.70	1	2108
09:34:27	54.00	54.10	54.10	-1.70	1	2107
09:34:26	54.10	54.20	54.10	-1.70	1	2106
09:34:08	54.10	54.30	54.10	-1.70	2	2105
09:33:44	54.10	54.20	54.10	-1.70	1	2103
09:33:38	54.00	54.10	54.10	-1.70	1	2102
09:33:36	54.10	54.20	54.10	-1.70	1	2101
09:33:17	54.10	54.20	54.10	-1.70	1	2100
09:33:17	54.10	54.20	54.10	-1.70	2	2099
09:33:16	54.10	54.20	54.20	-1.60	1	2097
09:33:14	54.10	54.20	54.20	-1.60	1	2096
09:33:07	54.10	54.20	54.20	-1.60	1	2095
09:33:07	54.10	54.20	54.20	-1.60	1	2094
09:33:05	54.10	54.20	54.20	-1.60	1	2093
09:33:00	54.10	54.20	54.20	-1.60	2	2092
09:32:37	54.00	54.10	54.10	-1.70	1	2090
09:32:37	54.00	54.10	54.10	-1.70	2	2089
09:32:37	54.00	54.10	54.10	-1.70	2	2087
09:32:36	54.00	54.10	54.10	-1.70	3	2085
09:32:33	53.90	54.00	54.00	-1.80	2	2082
09:32:33	53.90	54.00	54.00	-1.80	4	2080
09:32:33	53.90	54.00	54.00	-1.80	6	2076
09:32:33	53.90	54.00	54.00	-1.80	2	2070
09:32:33	53.90	54.00	54.00	-1.80	4	2068
09:32:33	53.90	54.00	54.00	-1.80	4	2064
09:32:33	53.90	54.00	54.00	-1.80	1	2060
09:32:32	53.90	54.00	53.90	-1.90	1	2059
09:32:14	53.90	54.00	53.90	-1.90	1	2058
09:32:12	53.90	54.00	53.90	-1.90	1	2057
09:32:11	53.90	54.00	53.90	-1.90	1	2056
09:31:51	53.90	54.00	53.90	-1.90	2	2055
09:31:25	53.80	53.90	53.90	-1.90	2	2053
09:31:15	53.90	54.00	53.90	-1.90	2	2051
09:31:13	53.90	54.00	53.90	-1.90	3	2049
09:30:48	53.80	53.90	53.90	-1.90	1	2046
09:30:48	53.80	53.90	53.90	-1.90	1	2045
09:30:45	53.90	54.00	53.90	-1.90	2	2044
09:30:29	53.80	53.90	53.90	-1.90	1	2042
09:30:21	53.90	54.00	53.90	-1.90	1	2041
09:30:16	53.90	54.00	53.90	-1.90	1	2040
09:30:13	53.80	53.90	53.90	-1.90	1	2039
09:30:06	53.90	54.00	53.90	-1.90	1	2038
09:30:05	53.90	54.00	53.90	-1.90	3	2037
09:29:51	53.90	54.00	53.90	-1.90	1	2034
09:29:50	53.90	54.00	53.90	-1.90	2	2033
09:29:42	54.00	54.10	54.00	-1.80	2	2031
09:29:39	54.00	54.10	54.10	-1.70	1	2029
09:29:25	53.90	54.10	54.10	-1.70	1	2028
09:29:22	53.90	54.00	54.00	-1.80	2	2027
09:29:20	53.90	54.00	53.90	-1.90	1	2025
09:29:09	53.80	54.00	54.00	-1.80	1	2024
09:28:54	53.90	54.10	53.90	-1.90	4	2023
09:28:48	53.90	54.10	53.90	-1.90	2	2019
09:28:40	53.90	54.10	53.90	-1.90	1	2017
09:28:38	54.00	54.10	53.90	-1.90	1	2016
09:28:38	54.00	54.10	54.00	-1.80	1	2015
09:28:27	54.00	54.10	53.90	-1.90	1	2014
09:28:27	54.00	54.10	54.00	-1.80	1	2013
09:28:11	54.00	54.10	54.00	-1.80	1	2012
09:28:09	53.90	54.10	53.90	-1.90	1	2011
09:28:05	54.00	54.10	54.00	-1.80	1	2010
09:28:05	54.00	54.10	54.00	-1.80	2	2009
09:28:04	54.00	54.10	54.00	-1.80	1	2007
09:27:49	54.00	54.20	54.00	-1.80	10	2006
09:27:49	54.10	54.20	54.10	-1.70	1	1996
09:27:42	54.10	54.20	54.10	-1.70	1	1995
09:27:32	54.00	54.10	54.10	-1.70	1	1994
09:27:30	54.00	54.10	54.10	-1.70	1	1993
09:27:23	54.00	54.10	54.10	-1.70	1	1992
09:27:14	54.00	54.10	54.10	-1.70	1	1991
09:26:56	54.00	54.10	54.10	-1.70	1	1990
09:26:56	54.00	54.10	54.10	-1.70	3	1989
09:26:56	54.00	54.10	54.10	-1.70	5	1986
09:26:45	54.00	54.10	54.00	-1.80	1	1981
09:26:44	54.00	54.10	54.00	-1.80	4	1980
09:26:35	53.90	54.00	54.00	-1.80	2	1976
09:26:34	53.90	54.10	53.90	-1.90	5	1974
09:26:31	54.00	54.10	54.00	-1.80	2	1969
09:26:26	53.90	54.00	54.00	-1.80	1	1967
09:26:26	53.90	54.00	54.00	-1.80	2	1966
09:26:05	54.00	54.10	54.00	-1.80	1	1964
09:26:05	54.00	54.10	54.10	-1.70	1	1963
09:26:00	53.90	54.10	53.90	-1.90	1	1962
09:25:59	53.90	54.00	54.00	-1.80	1	1961
09:25:59	53.90	54.00	54.00	-1.80	3	1960
09:25:59	53.90	54.00	54.00	-1.80	1	1957
09:25:56	53.90	54.00	54.00	-1.80	1	1956
09:25:55	53.90	54.00	54.00	-1.80	1	1955
09:25:55	53.90	54.00	54.00	-1.80	2	1954
09:25:55	53.90	54.00	54.00	-1.80	3	1952
09:25:53	53.90	54.00	54.00	-1.80	2	1949
09:25:53	53.90	54.00	54.00	-1.80	1	1947
09:25:53	54.00	54.10	54.00	-1.80	4	1946
09:25:49	54.00	54.10	54.10	-1.70	1	1942
09:25:48	54.00	54.10	54.00	-1.80	5	1941
09:25:42	54.00	54.10	54.00	-1.80	1	1936
09:25:37	54.00	54.10	54.00	-1.80	1	1935
09:25:33	54.00	54.10	54.00	-1.80	4	1934
09:25:26	54.10	54.30	54.10	-1.70	1	1930
09:25:24	54.00	54.10	54.10	-1.70	1	1929
09:25:23	54.10	54.30	54.10	-1.70	5	1928
09:25:23	54.10	54.30	54.10	-1.70	1	1923
09:25:21	54.20	54.30	54.20	-1.60	1	1922
09:25:13	54.10	54.30	54.10	-1.70	1	1921
09:25:12	54.10	54.20	54.20	-1.60	1	1920
09:25:10	54.10	54.30	54.30	-1.50	2	1919
09:25:10	54.20	54.30	54.10	-1.70	5	1917
09:25:10	54.20	54.30	54.20	-1.60	5	1912
09:25:06	54.20	54.30	54.20	-1.60	1	1907
09:25:03	54.20	54.30	54.20	-1.60	1	1906
09:25:00	54.20	54.30	54.20	-1.60	1	1905
09:25:00	54.20	54.30	54.20	-1.60	1	1904
09:25:00	54.20	54.30	54.20	-1.60	1	1903
09:24:59	54.20	54.30	54.20	-1.60	1	1902
09:24:59	54.20	54.30	54.20	-1.60	1	1901
09:24:49	54.20	54.30	54.20	-1.60	1	1900
09:24:47	54.20	54.30	54.20	-1.60	1	1899
09:24:44	54.20	54.30	54.20	-1.60	3	1898
09:24:42	54.20	54.30	54.20	-1.60	1	1895
09:24:39	54.20	54.30	54.20	-1.60	1	1894
09:24:37	54.20	54.30	54.20	-1.60	1	1893
09:24:35	54.20	54.30	54.20	-1.60	10	1892
09:24:33	54.20	54.30	54.20	-1.60	1	1882
09:24:30	54.20	54.30	54.20	-1.60	1	1881
09:24:25	54.20	54.30	54.20	-1.60	2	1880
09:24:21	54.20	54.40	54.20	-1.60	1	1878
09:24:18	54.20	54.30	54.30	-1.50	1	1877
09:24:18	54.20	54.30	54.30	-1.50	2	1876
09:24:17	54.30	54.40	54.30	-1.50	4	1874
09:24:16	54.30	54.40	54.30	-1.50	2	1870
09:24:16	54.30	54.40	54.30	-1.50	1	1868
09:24:12	54.30	54.40	54.30	-1.50	2	1867
09:24:09	54.30	54.40	54.30	-1.50	1	1865
09:24:05	54.30	54.40	54.30	-1.50	1	1864
09:23:59	54.40	54.50	54.40	-1.40	5	1863
09:23:50	54.50	54.60	54.50	-1.30	1	1858
09:23:50	54.50	54.60	54.50	-1.30	3	1857
09:23:50	54.50	54.60	54.50	-1.30	23	1854
09:23:45	54.50	54.60	54.50	-1.30	2	1831
09:23:37	54.50	54.70	54.50	-1.30	1	1829
09:23:17	54.50	54.70	54.50	-1.30	1	1828
09:23:14	54.50	54.70	54.50	-1.30	2	1827
09:23:07	54.50	54.60	54.60	-1.20	1	1825
09:23:04	54.50	54.60	54.60	-1.20	1	1824
09:23:04	54.50	54.60	54.60	-1.20	1	1823
09:22:56	54.50	54.60	54.60	-1.20	1	1822
09:22:54	54.50	54.60	54.60	-1.20	1	1821
09:22:46	54.50	54.60	54.60	-1.20	1	1820
09:22:33	54.50	54.60	54.60	-1.20	1	1819
09:22:33	54.50	54.60	54.50	-1.30	1	1818
09:22:32	54.50	54.60	54.50	-1.30	1	1817
09:22:29	54.50	54.60	54.60	-1.20	1	1816
09:22:28	54.50	54.60	54.60	-1.20	1	1815
09:22:22	54.50	54.60	54.60	-1.20	1	1814
09:22:15	54.50	54.60	54.60	-1.20	1	1813
09:22:03	54.50	54.70	54.50	-1.30	1	1812
09:21:58	54.60	54.70	54.50	-1.30	10	1811
09:21:58	54.60	54.70	54.60	-1.20	10	1801
09:21:46	54.60	54.70	54.60	-1.20	1	1791
09:21:30	54.60	54.70	54.60	-1.20	5	1790
09:21:30	54.60	54.80	54.60	-1.20	10	1785
09:21:29	54.60	54.80	54.60	-1.20	10	1775
09:21:26	54.60	54.80	54.60	-1.20	3	1765
09:21:24	54.70	54.80	54.60	-1.20	2	1762
09:21:24	54.70	54.80	54.70	-1.10	2	1760
09:21:23	54.70	54.80	54.70	-1.10	1	1758
09:21:21	54.70	54.80	54.70	-1.10	1	1757
09:21:15	54.70	54.80	54.70	-1.10	1	1756
09:20:52	54.60	54.70	54.60	-1.20	2	1755
09:20:40	54.60	54.80	54.60	-1.20	7	1753
09:20:36	54.60	54.70	54.60	-1.20	1	1746
09:20:32	54.70	54.80	54.70	-1.10	5	1745
09:20:32	54.70	54.80	54.70	-1.10	4	1740
09:20:25	54.70	54.80	54.70	-1.10	3	1736
09:20:24	54.80	54.90	54.80	-1.00	5	1733
09:20:18	54.80	54.90	54.80	-1.00	1	1728
09:20:05	54.90	55.00	54.90	-0.90	1	1727
09:19:51	54.90	55.00	54.90	-0.90	1	1726
09:19:29	54.90	55.00	54.90	-0.90	1	1725
09:19:20	54.70	54.80	54.80	-1.00	1	1724
09:19:20	54.80	55.00	54.80	-1.00	2	1723
09:19:17	54.80	55.00	54.80	-1.00	2	1721
09:19:14	54.90	55.00	54.90	-0.90	2	1719
09:19:13	54.80	54.90	54.90	-0.90	2	1717
09:19:13	54.80	54.90	54.90	-0.90	2	1715
09:19:13	54.80	54.90	54.90	-0.90	1	1713
09:19:10	54.80	54.90	54.90	-0.90	1	1712
09:19:08	54.90	55.00	54.90	-0.90	1	1711
09:19:03	54.90	55.00	54.90	-0.90	1	1710
09:18:51	54.90	55.00	54.90	-0.90	1	1709
09:18:46	54.90	55.00	54.90	-0.90	1	1708
09:18:26	54.90	55.00	54.90	-0.90	2	1707
09:18:08	54.90	55.00	54.90	-0.90	1	1705
09:18:02	54.90	55.00	54.90	-0.90	1	1704
09:17:58	54.90	55.00	54.90	-0.90	1	1703
09:17:54	54.90	55.00	55.00	-0.80	1	1702
09:17:47	54.90	55.00	55.00	-0.80	2	1701
09:17:43	54.90	55.00	54.90	-0.90	1	1699
09:17:42	54.80	54.90	54.90	-0.90	1	1698
09:17:42	54.80	54.90	54.90	-0.90	7	1697
09:17:42	54.70	54.80	54.80	-1.00	5	1690
09:17:42	54.60	54.70	54.70	-1.10	2	1685
09:17:39	54.60	54.70	54.70	-1.10	1	1683
09:17:38	54.60	54.70	54.60	-1.20	1	1682
09:17:36	54.70	54.80	54.70	-1.10	2	1681
09:17:34	54.70	54.80	54.80	-1.00	1	1679
09:17:15	54.60	54.70	54.70	-1.10	1	1678
09:17:13	54.70	54.80	54.70	-1.10	1	1677
09:17:09	54.70	54.80	54.70	-1.10	1	1676
09:17:05	54.60	54.70	54.70	-1.10	3	1675
09:17:05	54.50	54.60	54.60	-1.20	1	1672
09:17:05	54.60	54.70	54.50	-1.30	5	1671
09:17:05	54.60	54.70	54.60	-1.20	2	1666
09:17:05	54.60	54.70	54.60	-1.20	1	1664
09:17:04	54.60	54.70	54.60	-1.20	1	1663
09:16:57	54.60	54.70	54.60	-1.20	1	1662
09:16:54	54.50	54.60	54.60	-1.20	1	1661
09:16:54	54.50	54.60	54.60	-1.20	1	1660
09:16:54	54.60	54.70	54.60	-1.20	3	1659
09:16:54	54.60	54.70	54.60	-1.20	1	1656
09:16:54	54.60	54.70	54.60	-1.20	2	1655
09:16:52	54.60	54.70	54.60	-1.20	5	1653
09:16:50	54.60	54.70	54.60	-1.20	1	1648
09:16:46	54.70	54.80	54.70	-1.10	1	1647
09:16:42	54.70	54.80	54.70	-1.10	1	1646
09:16:39	54.70	54.80	54.70	-1.10	1	1645
09:16:37	54.80	54.90	54.80	-1.00	1	1644
09:16:32	54.80	54.90	54.80	-1.00	1	1643
09:16:23	54.90	55.00	54.90	-0.90	2	1642
09:16:21	54.80	55.00	54.80	-1.00	1	1640
09:16:19	54.80	55.00	54.80	-1.00	10	1639
09:16:17	54.80	55.00	54.80	-1.00	1	1629
09:16:16	54.80	55.00	54.80	-1.00	1	1628
09:16:16	54.80	55.00	54.80	-1.00	1	1627
09:16:14	54.80	54.90	55.00	-0.80	1	1626
09:16:14	54.80	54.90	54.90	-0.90	1	1625
09:16:14	54.90	55.00	54.80	-1.00	1	1624
09:16:14	54.90	55.00	54.90	-0.90	1	1623
09:16:13	54.90	55.00	54.90	-0.90	1	1622
09:16:13	54.90	55.00	54.90	-0.90	2	1621
09:16:13	54.90	55.00	54.90	-0.90	2	1619
09:16:11	55.00	55.10	55.00	-0.80	19	1617
09:16:08	55.00	55.10	55.00	-0.80	1	1598
09:16:08	55.00	55.10	55.00	-0.80	1	1597
09:16:08	55.00	55.10	55.00	-0.80	1	1596
09:16:08	55.00	55.10	55.10	-0.70	3	1595
09:16:08	55.00	55.10	55.00	-0.80	1	1592
09:16:03	55.00	55.10	55.00	-0.80	1	1591
09:16:03	55.00	55.10	55.00	-0.80	1	1590
09:15:55	55.00	55.10	55.00	-0.80	1	1589
09:15:54	55.00	55.10	55.00	-0.80	1	1588
09:15:52	55.00	55.10	55.00	-0.80	4	1587
09:15:48	55.00	55.10	55.00	-0.80	1	1583
09:15:45	55.00	55.10	55.00	-0.80	5	1582
09:15:32	55.10	55.20	55.10	-0.70	5	1577
09:15:30	55.10	55.30	55.10	-0.70	1	1572
09:15:18	55.20	55.40	55.10	-0.70	4	1571
09:15:18	55.20	55.40	55.20	-0.60	8	1567
09:15:05	55.30	55.40	55.30	-0.50	6	1559
09:15:05	55.30	55.40	55.30	-0.50	2	1553
09:14:49	55.30	55.40	55.40	-0.40	1	1551
09:14:23	55.30	55.40	55.30	-0.50	2	1550
09:14:12	55.40	55.50	55.40	-0.40	1	1548
09:14:02	55.40	55.50	55.40	-0.40	1	1547
09:13:43	55.30	55.50	55.50	-0.30	1	1546
09:13:37	55.40	55.50	55.40	-0.40	1	1545
09:13:34	55.40	55.50	55.40	-0.40	1	1544
09:13:26	55.30	55.40	55.40	-0.40	1	1543
09:13:25	55.30	55.40	55.30	-0.50	2	1542
09:13:25	55.30	55.40	55.30	-0.50	3	1540
09:13:14	55.30	55.50	55.30	-0.50	1	1537
09:13:13	55.30	55.50	55.50	-0.30	1	1536
09:13:09	55.40	55.50	55.40	-0.40	1	1535
09:13:06	55.40	55.50	55.40	-0.40	1	1534
09:13:04	55.40	55.50	55.40	-0.40	2	1533
09:12:57	55.40	55.50	55.40	-0.40	3	1531
09:12:57	55.40	55.50	55.40	-0.40	4	1528
09:12:53	55.50	55.60	55.50	-0.30	2	1524
09:12:34	55.50	55.60	55.50	-0.30	1	1522
09:12:23	55.40	55.50	55.50	-0.30	1	1521
09:12:17	55.40	55.50	55.50	-0.30	1	1520
09:12:17	55.40	55.50	55.50	-0.30	1	1519
09:12:11	55.40	55.60	55.40	-0.40	1	1518
09:11:56	55.40	55.60	55.40	-0.40	1	1517
09:11:56	55.50	55.60	55.50	-0.30	1	1516
09:11:54	55.50	55.60	55.50	-0.30	1	1515
09:11:53	55.40	55.50	55.50	-0.30	1	1514
09:11:51	55.50	55.60	55.50	-0.30	2	1513
09:11:40	55.50	55.60	55.50	-0.30	5	1511
09:11:40	55.50	55.60	55.50	-0.30	3	1506
09:11:39	55.60	55.80	55.60	-0.20	6	1503
09:11:39	55.70	55.80	55.70	-0.10	65	1497
09:11:39	55.70	55.80	55.70	-0.10	1	1432
09:11:38	55.60	55.70	55.70	-0.10	19	1431
09:11:37	55.60	55.70	55.60	-0.20	1	1412
09:11:34	55.60	55.70	55.60	-0.20	1	1411
09:11:34	55.60	55.70	55.60	-0.20	1	1410
09:11:29	55.60	55.70	55.70	-0.10	1	1409
09:11:20	55.60	55.70	55.70	-0.10	1	1408
09:11:13	55.60	55.70	55.60	-0.20	1	1407
09:11:08	55.60	55.70	55.70	-0.10	1	1406
09:11:03	55.60	55.70	55.70	-0.10	2	1405
09:11:02	55.60	55.70	55.70	-0.10	1	1403
09:11:00	55.50	55.70	55.70	-0.10	10	1402
09:10:48	55.70	55.80	55.70	-0.10	1	1392
09:10:43	55.60	55.70	55.70	-0.10	17	1391
09:10:43	55.60	55.70	55.70	-0.10	4	1374
09:10:43	55.60	55.70	55.70	-0.10	3	1370
09:10:43	55.50	55.60	55.60	-0.20	6	1367
09:10:41	55.30	55.40	55.50	-0.30	6	1361
09:10:41	55.30	55.40	55.40	-0.40	4	1355
09:10:35	55.30	55.40	55.30	-0.50	1	1351
09:10:35	55.30	55.40	55.40	-0.40	1	1350
09:10:33	55.30	55.40	55.40	-0.40	1	1349
09:10:29	55.30	55.40	55.40	-0.40	1	1348
09:10:28	55.30	55.40	55.30	-0.50	1	1347
09:10:28	55.30	55.40	55.40	-0.40	2	1346
09:10:23	55.30	55.40	55.40	-0.40	1	1344
09:10:14	55.40	55.50	55.40	-0.40	6	1343
09:10:09	55.40	55.50	55.40	-0.40	1	1337
09:10:09	55.40	55.50	55.40	-0.40	1	1336
09:09:59	55.50	55.60	55.50	-0.30	1	1335
09:09:57	55.50	55.60	55.50	-0.30	1	1334
09:09:40	55.40	55.50	55.50	-0.30	1	1333
09:09:34	55.50	55.60	55.50	-0.30	1	1332
09:09:21	55.50	55.70	55.50	-0.30	1	1331
09:09:20	55.50	55.60	55.60	-0.20	1	1330
09:09:13	55.50	55.60	55.60	-0.20	1	1329
09:09:00	55.50	55.70	55.40	-0.40	4	1328
09:09:00	55.50	55.70	55.50	-0.30	4	1324
09:09:00	55.60	55.70	55.60	-0.20	3	1320
09:08:59	55.60	55.70	55.70	-0.10	2	1317
09:08:57	55.60	55.70	55.70	-0.10	1	1315
09:08:48	55.70	55.80	55.70	-0.10	9	1314
09:08:47	55.70	55.80	55.80	0	2	1305
09:08:40	55.70	55.80	55.70	-0.10	1	1303
09:08:31	55.70	55.80	55.70	-0.10	1	1302
09:08:30	55.70	55.80	55.70	-0.10	1	1301
09:08:22	55.60	55.70	55.70	-0.10	1	1300
09:08:22	55.60	55.70	55.70	-0.10	7	1299
09:08:22	55.60	55.70	55.70	-0.10	2	1292
09:08:19	55.40	55.60	55.60	-0.20	2	1290
09:08:19	55.40	55.50	55.50	-0.30	10	1288
09:08:06	55.20	55.50	55.20	-0.60	5	1278
09:08:05	55.20	55.40	55.40	-0.40	10	1273
09:08:05	55.30	55.40	55.30	-0.50	1	1263
09:08:05	55.20	55.30	55.30	-0.50	1	1262
09:08:05	55.20	55.30	55.30	-0.50	5	1261
09:08:05	55.10	55.20	55.20	-0.60	21	1256
09:08:02	55.10	55.20	55.10	-0.70	4	1235
09:08:01	55.10	55.20	55.10	-0.70	1	1231
09:08:01	55.10	55.20	55.10	-0.70	1	1230
09:08:01	55.10	55.20	55.10	-0.70	4	1229
09:08:01	55.10	55.20	55.10	-0.70	8	1225
09:08:01	55.10	55.20	55.10	-0.70	3	1217
09:08:01	55.10	55.20	55.10	-0.70	1	1214
09:08:01	55.10	55.20	55.10	-0.70	1	1213
09:08:01	55.10	55.20	55.10	-0.70	1	1212
09:08:01	55.10	55.20	55.10	-0.70	3	1211
09:08:01	55.10	55.20	55.10	-0.70	9	1208
09:08:01	55.10	55.20	55.10	-0.70	1	1199
09:08:00	55.10	55.20	55.20	-0.60	1	1198
09:07:57	55.10	55.20	55.10	-0.70	1	1197
09:07:56	55.20	55.30	55.20	-0.60	1	1196
09:07:49	55.10	55.20	55.20	-0.60	1	1195
09:07:47	55.10	55.30	55.30	-0.50	1	1194
09:07:47	55.10	55.30	55.10	-0.70	1	1193
09:07:43	55.20	55.30	55.20	-0.60	4	1192
09:07:43	55.20	55.30	55.20	-0.60	2	1188
09:07:40	55.20	55.30	55.20	-0.60	4	1186
09:07:39	55.20	55.30	55.20	-0.60	2	1182
09:07:38	55.20	55.30	55.20	-0.60	1	1180
09:07:30	55.30	55.40	55.30	-0.50	2	1179
09:07:30	55.30	55.40	55.30	-0.50	1	1177
09:07:30	55.30	55.40	55.30	-0.50	1	1176
09:07:29	55.20	55.30	55.30	-0.50	4	1175
09:07:26	55.30	55.40	55.30	-0.50	3	1171
09:07:23	55.20	55.40	55.40	-0.40	1	1168
09:07:21	55.30	55.40	55.30	-0.50	1	1167
09:07:17	55.20	55.30	55.30	-0.50	1	1166
09:07:13	55.20	55.30	55.30	-0.50	1	1165
09:07:13	55.30	55.40	55.30	-0.50	3	1164
09:07:07	55.40	55.50	55.40	-0.40	3	1161
09:07:06	55.40	55.50	55.40	-0.40	1	1158
09:07:06	55.40	55.50	55.50	-0.30	2	1157
09:07:05	55.50	55.60	55.50	-0.30	4	1155
09:07:02	55.50	55.60	55.60	-0.20	1	1151
09:06:56	55.60	55.70	55.60	-0.20	3	1150
09:06:49	55.50	55.70	55.50	-0.30	1	1147
09:06:46	55.50	55.60	55.60	-0.20	1	1146
09:06:41	55.60	55.70	55.60	-0.20	1	1145
09:06:37	55.50	55.60	55.60	-0.20	5	1144
09:06:35	55.50	55.60	55.50	-0.30	1	1139
09:06:34	55.40	55.60	55.40	-0.40	1	1138
09:06:33	55.50	55.60	55.40	-0.40	1	1137
09:06:33	55.50	55.60	55.50	-0.30	1	1136
09:06:25	55.40	55.50	55.50	-0.30	6	1135
09:06:25	55.40	55.50	55.50	-0.30	1	1129
09:06:17	55.30	55.40	55.40	-0.40	1	1128
09:06:16	55.30	55.40	55.40	-0.40	1	1127
09:06:07	55.30	55.50	55.50	-0.30	1	1126
09:06:05	55.30	55.40	55.40	-0.40	1	1125
09:06:05	55.30	55.40	55.40	-0.40	1	1124
09:06:05	55.50	55.60	55.40	-0.40	5	1123
09:06:05	55.50	55.60	55.50	-0.30	9	1118
09:05:56	55.40	55.50	55.50	-0.30	10	1109
09:05:56	55.40	55.50	55.50	-0.30	1	1099
09:05:47	55.30	55.60	55.60	-0.20	1	1098
09:05:45	55.30	55.60	55.60	-0.20	1	1097
09:05:39	55.70	55.80	55.70	-0.10	1	1096
09:05:39	55.70	55.80	55.70	-0.10	1	1095
09:05:38	55.60	55.90	55.20	-0.60	7	1094
09:05:38	55.60	55.90	55.30	-0.50	5	1087
09:05:38	55.60	55.90	55.50	-0.30	2	1082
09:05:38	55.60	55.90	55.60	-0.20	6	1080
09:05:30	55.70	55.90	55.70	-0.10	1	1074
09:05:30	55.80	55.90	55.80	0	1	1073
09:05:30	55.50	55.60	55.80	0	16	1072
09:05:30	55.50	55.60	55.70	-0.10	9	1056
09:05:30	55.50	55.60	55.60	-0.20	4	1047
09:05:23	55.40	55.60	55.60	-0.20	2	1043
09:05:22	55.50	55.60	55.50	-0.30	4	1041
09:05:19	55.40	55.50	55.50	-0.30	5	1037
09:05:19	55.40	55.50	55.50	-0.30	2	1032
09:05:19	55.30	55.40	55.40	-0.40	5	1030
09:05:11	55.20	55.40	55.40	-0.40	11	1025
09:05:11	55.20	55.30	55.30	-0.50	2	1014
09:05:11	55.20	55.30	55.20	-0.60	5	1012
09:05:05	55.20	55.30	55.30	-0.50	1	1007
09:05:05	55.20	55.40	55.20	-0.60	1	1006
09:05:04	55.30	55.40	55.20	-0.60	3	1005
09:05:04	55.30	55.40	55.30	-0.50	2	1002
09:05:03	55.20	55.30	55.30	-0.50	15	1000
09:05:00	55.10	55.20	55.20	-0.60	1	985
09:05:00	55.20	55.30	55.20	-0.60	1	984
09:04:59	55.20	55.30	55.20	-0.60	1	983
09:04:47	55.10	55.20	55.20	-0.60	8	982
09:04:47	55.10	55.20	55.10	-0.70	1	974
09:04:45	55.10	55.20	55.20	-0.60	1	973
09:04:45	55.10	55.20	55.20	-0.60	1	972
09:04:45	55.10	55.30	55.10	-0.70	25	971
09:04:41	55.20	55.30	55.10	-0.70	1	946
09:04:41	55.20	55.30	55.20	-0.60	2	945
09:04:39	55.20	55.30	55.30	-0.50	1	943
09:04:36	55.20	55.30	55.30	-0.50	1	942
09:04:35	55.30	55.50	55.30	-0.50	1	941
09:04:30	55.20	55.40	55.40	-0.40	4	940
09:04:29	55.30	55.40	55.10	-0.70	7	936
09:04:29	55.30	55.40	55.20	-0.60	4	929
09:04:29	55.30	55.40	55.30	-0.50	3	925
09:04:26	55.30	55.40	55.40	-0.40	1	922
09:04:26	55.30	55.40	55.30	-0.50	2	921
09:04:25	55.20	55.30	55.30	-0.50	2	919
09:04:25	55.10	55.30	55.30	-0.50	4	917
09:04:25	55.10	55.20	55.20	-0.60	1	913
09:04:25	55.10	55.20	55.10	-0.70	3	912
09:04:24	54.90	55.20	54.90	-0.90	1	909
09:04:20	55.00	55.30	55.00	-0.80	1	908
09:04:20	55.00	55.30	55.00	-0.80	25	907
09:04:17	55.10	55.40	55.10	-0.70	3	882
09:04:17	55.10	55.40	55.10	-0.70	1	879
09:04:17	55.10	55.40	55.10	-0.70	1	878
09:04:17	55.10	55.40	55.10	-0.70	1	877
09:04:17	55.10	55.40	55.10	-0.70	2	876
09:04:14	55.10	55.40	55.10	-0.70	1	874
09:04:12	55.20	55.40	55.20	-0.60	2	873
09:04:05	55.30	55.50	55.30	-0.50	10	871
09:04:05	55.40	55.50	55.40	-0.40	23	861
09:04:05	55.40	55.50	55.60	-0.20	1	838
09:04:05	55.40	55.50	55.50	-0.30	1	837
09:04:01	55.50	55.60	55.50	-0.30	1	836
09:04:01	55.50	55.60	55.50	-0.30	4	835
09:04:01	55.50	55.60	55.50	-0.30	8	831
09:04:01	55.60	55.70	55.60	-0.20	8	823
09:03:52	55.60	55.70	55.60	-0.20	2	815
09:03:40	55.50	55.60	55.60	-0.20	6	813
09:03:35	55.50	55.60	55.60	-0.20	1	807
09:03:32	55.50	55.60	55.60	-0.20	5	806
09:03:31	55.50	55.60	55.50	-0.30	2	801
09:03:27	55.60	55.80	55.60	-0.20	2	799
09:03:23	55.60	55.80	55.60	-0.20	2	797
09:03:23	55.60	55.80	55.60	-0.20	1	795
09:03:22	55.60	55.80	55.80	0	1	794
09:03:17	55.50	55.70	55.50	-0.30	1	793
09:03:14	55.50	55.70	55.50	-0.30	1	792
09:03:13	55.50	55.70	55.50	-0.30	1	791
09:03:11	55.70	55.80	55.70	-0.10	8	790
09:03:11	55.70	55.80	55.70	-0.10	6	782
09:03:11	55.40	55.50	55.70	-0.10	3	776
09:03:11	55.40	55.50	55.60	-0.20	15	773
09:03:11	55.40	55.50	55.50	-0.30	8	758
09:03:11	55.40	55.50	55.40	-0.40	1	750
09:03:10	55.40	55.50	55.40	-0.40	1	749
09:03:02	55.40	55.50	55.40	-0.40	1	748
09:02:59	55.40	55.60	55.40	-0.40	1	747
09:02:59	55.50	55.60	55.50	-0.30	1	746
09:02:54	55.50	55.60	55.40	-0.40	1	745
09:02:54	55.50	55.60	55.50	-0.30	3	744
09:02:52	55.50	55.60	55.50	-0.30	5	741
09:02:52	55.50	55.60	55.50	-0.30	1	736
09:02:52	55.50	55.60	55.50	-0.30	1	735
09:02:52	55.50	55.60	55.60	-0.20	2	734
09:02:49	55.50	55.60	55.50	-0.30	1	732
09:02:46	55.50	55.60	55.50	-0.30	1	731
09:02:46	55.50	55.60	55.50	-0.30	11	730
09:02:44	55.50	55.60	55.60	-0.20	1	719
09:02:38	55.50	55.60	55.50	-0.30	1	718
09:02:33	55.40	55.50	55.50	-0.30	6	717
09:02:33	55.40	55.50	55.50	-0.30	1	711
09:02:33	55.40	55.50	55.50	-0.30	1	710
09:02:30	55.40	55.50	55.40	-0.40	1	709
09:02:25	55.40	55.50	55.50	-0.30	1	708
09:02:17	55.40	55.50	55.50	-0.30	1	707
09:02:15	55.40	55.50	55.40	-0.40	2	706
09:02:13	55.50	55.60	55.50	-0.30	11	704
09:02:10	55.50	55.60	55.50	-0.30	1	693
09:02:09	55.50	55.60	55.60	-0.20	5	692
09:02:09	55.50	55.60	55.60	-0.20	2	687
09:02:09	55.50	55.60	55.50	-0.30	1	685
09:02:03	55.50	55.60	55.60	-0.20	1	684
09:02:02	55.50	55.60	55.60	-0.20	2	683
09:02:02	55.60	55.70	55.60	-0.20	4	681
09:01:58	55.50	55.60	55.70	-0.10	6	677
09:01:58	55.50	55.60	55.60	-0.20	4	671
09:01:58	55.50	55.60	55.60	-0.20	1	667
09:01:57	55.60	55.70	55.60	-0.20	5	666
09:01:53	55.60	55.70	55.70	-0.10	1	661
09:01:50	55.60	55.70	55.70	-0.10	1	660
09:01:49	55.60	55.70	55.60	-0.20	3	659
09:01:48	55.60	55.70	55.60	-0.20	2	656
09:01:47	55.60	55.70	55.70	-0.10	1	654
09:01:47	55.60	55.70	55.70	-0.10	1	653
09:01:47	55.60	55.70	55.70	-0.10	1	652
09:01:44	55.60	55.70	55.70	-0.10	2	651
09:01:43	55.50	55.60	55.60	-0.20	4	649
09:01:43	55.50	55.60	55.60	-0.20	2	645
09:01:43	55.50	55.60	55.60	-0.20	2	643
09:01:41	55.50	55.60	55.50	-0.30	1	641
09:01:39	55.50	55.60	55.60	-0.20	1	640
09:01:36	55.50	55.60	55.60	-0.20	1	639
09:01:32	55.40	55.50	55.50	-0.30	1	638
09:01:32	55.40	55.50	55.50	-0.30	2	637
09:01:31	55.40	55.50	55.50	-0.30	3	635
09:01:31	55.40	55.50	55.50	-0.30	1	632
09:01:29	55.40	55.50	55.50	-0.30	1	631
09:01:28	55.40	55.50	55.50	-0.30	1	630
09:01:27	55.40	55.50	55.50	-0.30	1	629
09:01:26	55.40	55.50	55.40	-0.40	1	628
09:01:25	55.40	55.50	55.50	-0.30	1	627
09:01:22	55.40	55.50	55.50	-0.30	1	626
09:01:22	55.40	55.50	55.50	-0.30	5	625
09:01:21	55.40	55.50	55.40	-0.40	1	620
09:01:21	55.30	55.40	55.40	-0.40	6	619
09:01:20	55.40	55.50	55.40	-0.40	1	613
09:01:19	55.30	55.40	55.40	-0.40	1	612
09:01:19	55.40	55.50	55.40	-0.40	1	611
09:01:18	55.30	55.40	55.40	-0.40	2	610
09:01:18	55.30	55.40	55.40	-0.40	1	608
09:01:17	55.40	55.50	55.40	-0.40	2	607
09:01:17	55.40	55.50	55.50	-0.30	1	605
09:01:12	55.30	55.50	55.50	-0.30	5	604
09:01:11	55.30	55.40	55.40	-0.40	1	599
09:01:10	55.40	55.50	55.40	-0.40	1	598
09:01:10	55.40	55.50	55.40	-0.40	1	597
09:01:10	55.30	55.50	55.50	-0.30	1	596
09:01:08	55.30	55.60	55.60	-0.20	1	595
09:01:05	55.30	55.50	55.50	-0.30	2	594
09:01:05	55.30	55.50	55.50	-0.30	1	592
09:01:03	55.30	55.50	55.50	-0.30	1	591
09:01:02	55.30	55.50	55.50	-0.30	1	590
09:01:02	55.30	55.40	55.40	-0.40	1	589
09:01:02	55.30	55.50	55.50	-0.30	1	588
09:01:02	55.30	55.40	55.40	-0.40	1	587
09:01:01	55.30	55.40	55.30	-0.50	1	586
09:01:01	55.40	55.50	55.40	-0.40	2	585
09:01:01	55.40	55.50	55.40	-0.40	2	583
09:01:01	55.40	55.50	55.40	-0.40	8	581
09:01:01	55.40	55.50	55.40	-0.40	1	573
09:01:01	55.50	55.60	55.50	-0.30	7	572
09:01:01	55.60	55.70	55.60	-0.20	9	565
09:01:01	55.60	55.70	55.70	-0.10	1	556
09:01:00	55.60	55.70	55.70	-0.10	1	555
09:01:00	55.60	55.70	55.70	-0.10	2	554
09:00:59	55.60	55.70	55.60	-0.20	1	552
09:00:59	55.60	55.70	55.60	-0.20	1	551
09:00:58	55.60	55.70	55.60	-0.20	1	550
09:00:58	55.60	55.70	55.60	-0.20	1	549
09:00:58	55.60	55.70	55.70	-0.10	1	548
09:00:57	55.60	55.70	55.60	-0.20	1	547
09:00:57	55.60	55.70	55.60	-0.20	1	546
09:00:56	55.60	55.70	55.70	-0.10	4	545
09:00:55	55.50	55.60	55.60	-0.20	6	541
09:00:54	55.50	55.60	55.60	-0.20	2	535
09:00:54	55.50	55.60	55.60	-0.20	1	533
09:00:53	55.50	55.60	55.50	-0.30	1	532
09:00:52	55.50	55.60	55.60	-0.20	1	531
09:00:50	55.40	55.60	55.60	-0.20	2	530
09:00:49	55.40	55.70	55.70	-0.10	1	528
09:00:43	55.10	55.20	55.70	-0.10	29	527
09:00:43	55.10	55.20	55.60	-0.20	3	498
09:00:43	55.10	55.20	55.50	-0.30	10	495
09:00:43	55.10	55.20	55.40	-0.40	4	485
09:00:43	55.10	55.20	55.20	-0.60	14	481
09:00:40	55.10	55.20	55.20	-0.60	1	467
09:00:39	55.10	55.20	55.10	-0.70	1	466
09:00:38	55.00	55.20	55.20	-0.60	2	465
09:00:38	55.00	55.20	55.00	-0.80	1	463
09:00:37	55.00	55.20	55.00	-0.80	1	462
09:00:36	55.10	55.20	55.10	-0.70	1	461
09:00:35	55.00	55.20	55.20	-0.60	1	460
09:00:34	55.00	55.20	55.20	-0.60	1	459
09:00:34	55.00	55.10	55.10	-0.70	1	458
09:00:33	55.10	55.20	55.10	-0.70	8	457
09:00:33	55.20	55.40	55.20	-0.60	7	449
09:00:31	55.20	55.50	55.20	-0.60	1	442
09:00:31	55.20	55.50	55.50	-0.30	1	441
09:00:31	55.40	55.50	55.40	-0.40	2	440
09:00:30	55.30	55.40	55.40	-0.40	1	438
09:00:29	55.30	55.40	55.40	-0.40	3	437
09:00:29	55.30	55.40	55.40	-0.40	9	434
09:00:29	55.20	55.50	55.50	-0.30	5	425
09:00:29	55.20	55.50	55.50	-0.30	1	420
09:00:29	55.20	55.50	55.50	-0.30	20	419
09:00:28	55.20	55.50	55.50	-0.30	1	399
09:00:26	55.20	55.50	55.20	-0.60	2	398
09:00:26	55.20	55.50	55.20	-0.60	1	396
09:00:23	55.20	55.50	55.50	-0.30	1	395
09:00:23	55.50	55.60	55.50	-0.30	1	394
09:00:23	55.20	55.60	55.20	-0.60	5	393
09:00:23	55.50	55.60	55.50	-0.30	1	388
09:00:23	55.50	55.60	55.50	-0.30	4	387
09:00:22	55.20	55.60	55.60	-0.20	1	383
09:00:21	55.20	55.60	55.60	-0.20	1	382
09:00:19	55.20	55.50	55.50	-0.30	2	381
09:00:18	55.50	55.60	55.50	-0.30	4	379
09:00:18	55.20	55.60	55.20	-0.60	1	375
09:00:18	55.20	55.60	55.20	-0.60	1	374
09:00:18	55.30	55.70	55.30	-0.50	1	373
09:00:18	55.50	55.70	55.50	-0.30	4	372
09:00:18	55.60	55.70	55.60	-0.20	4	368
09:00:18	--	--	55.70	-0.10	364	364

　

其他人也逛...

HITACHI日立 7公升舒適節電除濕機 RD-14FR

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

vivo V30 5G (12G/512G)

MyCard 5000點虛擬點數卡

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

PChome 購物儲值5,000元

Apple iPhone 16 Pro Max (256G)

GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7653

【Hermes 愛馬仕】大地淡香水100ml

PChome 購物儲值100, 000元

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 3290點虛擬點數卡

【歐股盤後】收跌☆

友達ADR30日下跌0.12美元跌幅2....

我的自選股

即時重大訊息

‧【盤前焦點】台股封關日全年可...
‧【台股盤中】台積電走跌指數震...
‧【能源盤後】小升☆

加密貨幣

比特幣BTC	92489.60	-1,037.60	-1.11%
以太幣ETH	3339.19	-10.40	-0.31%
瑞波幣XRP	2.02	-0.07	-3.50%
比特幣現金BCH	435.49	-3.02	-0.69%
萊特幣LTC	98.21	-0.07	-0.07%
卡達幣ADA	0.847335	-0.01	-1.32%
波場幣TRX	0.251828	-0.01	-2.12%
恆星幣XLM	0.325848	-0.01	-3.57%

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。