最新法國生技公司Abivax(ABVX.US)股價漲8% 傳獲禮來提收購熱門美國12月5日EIA原油庫存變動為-181.2萬桶，低於先前的57.4萬桶。預測值為-230萬桶。

更新報價

元　山 (6275) 電子零組件業上櫃

53.90 ▼-0.30 -0.55% 1.77億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.30	3,264	53.60	1	53.90	16	54.60	56.80	52.90	54.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	53.60	53.90	53.90	-0.30	3	3264
13:30:00	53.60	53.90	53.90	-0.30	121	3261
13:24:58	53.40	53.50	53.50	-0.70	1	3140
13:24:35	53.40	53.60	53.40	-0.80	2	3139
13:24:29	53.40	53.50	53.50	-0.70	1	3137
13:24:29	53.50	53.60	53.50	-0.70	2	3136
13:24:29	53.50	53.60	53.50	-0.70	1	3134
13:24:10	53.40	53.70	53.40	-0.80	1	3133
13:24:09	53.40	53.50	53.60	-0.60	3	3132
13:24:09	53.40	53.50	53.50	-0.70	2	3129
13:24:00	53.40	53.50	53.50	-0.70	1	3127
13:24:00	53.40	53.50	53.50	-0.70	2	3126
13:24:00	53.40	53.50	53.40	-0.80	2	3124
13:23:51	53.40	53.50	53.40	-0.80	1	3122
13:23:26	53.40	53.50	53.40	-0.80	1	3121
13:23:03	53.30	53.50	53.30	-0.90	5	3120
13:22:56	53.30	53.40	53.40	-0.80	6	3115
13:22:56	53.30	53.40	53.40	-0.80	1	3109
13:22:40	53.30	53.40	53.40	-0.80	1	3108
13:22:37	53.40	53.50	53.40	-0.80	2	3107
13:22:12	53.30	53.50	53.50	-0.70	1	3105
13:21:40	53.30	53.40	53.40	-0.80	2	3104
13:21:13	53.30	53.40	53.40	-0.80	4	3102
13:21:13	53.40	53.50	53.40	-0.80	6	3098
13:20:38	53.40	53.50	53.50	-0.70	2	3092
13:20:24	53.40	53.50	53.40	-0.80	1	3090
13:20:03	53.30	53.40	53.40	-0.80	14	3089
13:20:03	53.30	53.40	53.40	-0.80	1	3075
13:18:22	53.30	53.40	53.30	-0.90	1	3074
13:18:11	53.30	53.40	53.30	-0.90	1	3073
13:17:45	53.20	53.30	53.30	-0.90	1	3072
13:17:45	53.30	53.40	53.30	-0.90	1	3071
13:17:43	53.30	53.40	53.30	-0.90	1	3070
13:17:41	53.20	53.30	53.30	-0.90	2	3069
13:17:41	53.20	53.30	53.20	-1.00	4	3067
13:17:31	53.20	53.30	53.30	-0.90	1	3063
13:17:31	53.20	53.30	53.30	-0.90	1	3062
13:17:19	53.20	53.30	53.30	-0.90	1	3061
13:17:19	53.30	53.40	53.30	-0.90	1	3060
13:17:14	53.30	53.40	53.30	-0.90	4	3059
13:17:11	53.30	53.40	53.30	-0.90	2	3055
13:16:27	53.40	53.50	53.40	-0.80	1	3053
13:16:23	53.40	53.50	53.40	-0.80	1	3052
13:16:12	53.40	53.50	53.40	-0.80	2	3051
13:16:01	53.40	53.50	53.40	-0.80	1	3049
13:15:58	53.40	53.50	53.40	-0.80	2	3048
13:15:24	53.40	53.50	53.50	-0.70	1	3046
13:14:41	53.40	53.50	53.50	-0.70	1	3045
13:13:50	53.50	53.60	53.50	-0.70	2	3044
13:13:47	53.50	53.60	53.50	-0.70	1	3042
13:13:38	53.50	53.60	53.50	-0.70	1	3041
13:13:27	53.40	53.50	53.50	-0.70	1	3040
13:13:05	53.40	53.50	53.50	-0.70	2	3039
13:12:17	53.40	53.50	53.50	-0.70	1	3037
13:11:44	53.40	53.50	53.50	-0.70	1	3036
13:11:13	53.40	53.50	53.50	-0.70	1	3035
13:11:13	53.40	53.50	53.50	-0.70	10	3034
13:10:55	53.40	53.50	53.50	-0.70	3	3024
13:10:23	53.40	53.50	53.40	-0.80	1	3021
13:10:14	53.40	53.50	53.50	-0.70	1	3020
13:10:01	53.40	53.50	53.40	-0.80	3	3019
13:09:38	53.40	53.50	53.40	-0.80	4	3016
13:08:23	53.40	53.50	53.40	-0.80	1	3012
13:07:11	53.40	53.50	53.50	-0.70	4	3011
13:07:11	53.40	53.50	53.50	-0.70	6	3007
13:06:25	53.40	53.60	53.40	-0.80	4	3001
13:06:17	53.50	53.60	53.50	-0.70	1	2997
13:05:59	53.40	53.50	53.50	-0.70	1	2996
13:05:59	53.40	53.50	53.50	-0.70	10	2995
13:05:57	53.40	53.50	53.40	-0.80	2	2985
13:05:38	53.40	53.50	53.40	-0.80	1	2983
13:05:31	53.40	53.50	53.40	-0.80	1	2982
13:05:09	53.30	53.40	53.40	-0.80	7	2981
13:04:58	53.20	53.30	53.30	-0.90	6	2974
13:04:58	53.20	53.30	53.30	-0.90	1	2968
13:04:54	53.20	53.30	53.30	-0.90	2	2967
13:04:32	53.20	53.30	53.20	-1.00	2	2965
13:02:54	53.10	53.20	53.20	-1.00	2	2963
13:02:46	53.10	53.20	53.20	-1.00	2	2961
13:02:41	53.10	53.20	53.10	-1.10	1	2959
13:02:31	53.10	53.20	53.10	-1.10	1	2958
13:02:20	53.10	53.20	53.10	-1.10	1	2957
13:01:24	53.10	53.20	53.10	-1.10	2	2956
13:01:11	53.10	53.20	53.10	-1.10	1	2954
13:01:11	53.10	53.20	53.10	-1.10	1	2953
13:01:11	53.10	53.20	53.10	-1.10	4	2952
13:01:10	53.10	53.20	53.10	-1.10	1	2948
13:00:59	53.10	53.20	53.10	-1.10	2	2947
13:00:45	53.10	53.20	53.10	-1.10	2	2945
13:00:38	53.10	53.20	53.10	-1.10	1	2943
13:00:20	53.10	53.20	53.10	-1.10	1	2942
13:00:17	53.10	53.20	53.20	-1.00	1	2941
13:00:14	53.10	53.20	53.20	-1.00	1	2940
13:00:14	53.10	53.20	53.10	-1.10	1	2939
13:00:07	53.20	53.30	53.20	-1.00	8	2938
13:00:04	53.20	53.30	53.20	-1.00	15	2930
12:59:55	53.20	53.30	53.20	-1.00	1	2915
12:59:36	53.20	53.30	53.20	-1.00	2	2914
12:58:45	53.20	53.30	53.30	-0.90	1	2912
12:58:33	53.20	53.30	53.30	-0.90	4	2911
12:58:24	53.20	53.30	53.30	-0.90	1	2907
12:57:44	53.20	53.30	53.30	-0.90	6	2906
12:55:44	53.20	53.30	53.30	-0.90	1	2900
12:55:26	53.20	53.30	53.30	-0.90	2	2899
12:54:45	53.20	53.30	53.30	-0.90	1	2897
12:54:33	53.20	53.30	53.30	-0.90	3	2896
12:54:18	53.20	53.30	53.30	-0.90	1	2893
12:54:14	53.20	53.30	53.30	-0.90	1	2892
12:54:04	53.20	53.30	53.30	-0.90	2	2891
12:53:28	53.30	53.40	53.30	-0.90	2	2889
12:53:10	53.20	53.30	53.30	-0.90	1	2887
12:53:09	53.30	53.40	53.30	-0.90	2	2886
12:52:57	53.20	53.30	53.30	-0.90	4	2884
12:52:47	53.20	53.30	53.20	-1.00	1	2880
12:52:31	53.30	53.40	53.30	-0.90	16	2879
12:52:13	53.30	53.40	53.30	-0.90	1	2863
12:51:37	53.30	53.40	53.40	-0.80	1	2862
12:51:30	53.30	53.40	53.30	-0.90	3	2861
12:51:10	53.40	53.50	53.40	-0.80	3	2858
12:50:57	53.40	53.50	53.40	-0.80	2	2855
12:50:40	53.40	53.50	53.40	-0.80	1	2853
12:50:32	53.40	53.50	53.40	-0.80	1	2852
12:50:14	53.40	53.50	53.40	-0.80	1	2851
12:50:01	53.40	53.50	53.40	-0.80	1	2850
12:49:20	53.40	53.50	53.40	-0.80	1	2849
12:47:57	53.40	53.50	53.50	-0.70	1	2848
12:46:47	53.40	53.50	53.40	-0.80	3	2847
12:46:39	53.40	53.50	53.40	-0.80	1	2844
12:46:23	53.40	53.50	53.40	-0.80	5	2843
12:45:24	53.40	53.50	53.50	-0.70	1	2838
12:43:37	53.50	53.60	53.50	-0.70	2	2837
12:43:32	53.50	53.60	53.50	-0.70	1	2835
12:40:00	53.50	53.70	53.50	-0.70	1	2834
12:39:51	53.50	53.70	53.50	-0.70	2	2833
12:38:54	53.50	53.70	53.50	-0.70	1	2831
12:37:34	53.40	53.50	53.50	-0.70	1	2830
12:36:58	53.40	53.70	53.40	-0.80	3	2829
12:36:08	53.30	53.40	53.40	-0.80	1	2826
12:36:08	53.40	53.50	53.30	-0.90	5	2825
12:36:08	53.40	53.50	53.40	-0.80	12	2820
12:36:05	53.60	53.80	53.50	-0.70	10	2808
12:36:05	53.60	53.80	53.60	-0.60	35	2798
12:35:58	53.60	53.70	53.70	-0.50	1	2763
12:35:32	53.70	53.80	53.70	-0.50	4	2762
12:35:28	53.70	53.80	53.70	-0.50	1	2758
12:34:43	53.60	53.70	53.70	-0.50	1	2757
12:34:43	53.60	53.70	53.70	-0.50	1	2756
12:34:26	53.70	53.80	53.70	-0.50	1	2755
12:34:26	53.60	53.70	53.70	-0.50	1	2754
12:34:15	53.60	53.70	53.70	-0.50	1	2753
12:33:49	53.60	53.70	53.70	-0.50	1	2752
12:33:44	53.60	53.70	53.60	-0.60	1	2751
12:31:35	53.70	53.80	53.70	-0.50	1	2750
12:31:26	53.70	53.80	53.70	-0.50	1	2749
12:28:32	53.70	53.80	53.70	-0.50	1	2748
12:28:24	53.60	53.70	53.70	-0.50	1	2747
12:27:29	53.60	53.70	53.70	-0.50	6	2746
12:25:01	53.60	53.70	53.70	-0.50	1	2740
12:20:32	53.70	53.80	53.70	-0.50	1	2739
12:16:27	53.70	53.80	53.70	-0.50	1	2738
12:14:30	53.50	53.80	53.50	-0.70	1	2737
12:14:11	53.60	53.80	53.60	-0.60	2	2736
12:13:53	53.60	53.70	53.70	-0.50	1	2734
12:12:35	53.60	53.70	53.70	-0.50	1	2733
12:12:02	53.60	53.70	53.70	-0.50	2	2732
12:11:08	53.50	53.60	53.60	-0.60	1	2730
12:09:58	53.40	53.50	53.50	-0.70	1	2729
12:09:17	53.40	53.50	53.50	-0.70	1	2728
12:08:30	53.40	53.50	53.50	-0.70	1	2727
12:07:48	53.50	53.70	53.50	-0.70	9	2726
12:07:19	53.50	53.60	53.50	-0.70	1	2717
12:07:06	53.60	53.70	53.60	-0.60	7	2716
12:06:51	53.60	53.70	53.60	-0.60	3	2709
12:06:34	53.60	53.70	53.60	-0.60	1	2706
12:04:55	53.50	53.70	53.70	-0.50	1	2705
12:03:00	53.70	53.80	53.70	-0.50	11	2704
12:03:00	53.70	53.80	53.70	-0.50	9	2693
12:02:13	53.70	53.80	53.80	-0.40	2	2684
12:01:13	53.70	53.90	53.70	-0.50	1	2682
12:01:13	53.70	53.80	53.70	-0.50	1	2681
12:00:11	53.50	53.60	53.60	-0.60	1	2680
11:59:58	53.50	53.60	53.60	-0.60	1	2679
11:58:49	53.40	53.50	53.50	-0.70	5	2678
11:58:35	53.40	53.50	53.40	-0.80	1	2673
11:57:20	53.40	53.50	53.40	-0.80	1	2672
11:57:20	53.40	53.50	53.40	-0.80	12	2671
11:57:19	53.40	53.50	53.40	-0.80	1	2659
11:55:42	53.40	53.60	53.40	-0.80	2	2658
11:55:37	53.40	53.60	53.40	-0.80	1	2656
11:55:32	53.40	53.60	53.40	-0.80	1	2655
11:55:19	53.40	53.60	53.40	-0.80	1	2654
11:55:10	53.40	53.60	53.40	-0.80	2	2653
11:55:02	53.40	53.60	53.40	-0.80	1	2651
11:53:56	53.50	53.60	53.50	-0.70	2	2650
11:52:41	53.50	53.60	53.50	-0.70	3	2648
11:52:12	53.50	53.60	53.50	-0.70	1	2645
11:52:06	53.50	53.60	53.60	-0.60	2	2644
11:51:12	53.50	53.60	53.50	-0.70	1	2642
11:51:12	53.50	53.60	53.50	-0.70	1	2641
11:50:43	53.40	53.50	53.50	-0.70	9	2640
11:50:43	53.40	53.50	53.50	-0.70	10	2631
11:50:43	53.40	53.50	53.50	-0.70	1	2621
11:50:43	53.40	53.50	53.50	-0.70	1	2620
11:50:43	53.50	53.60	53.50	-0.70	7	2619
11:49:53	53.50	53.60	53.50	-0.70	1	2612
11:49:45	53.50	53.60	53.50	-0.70	1	2611
11:49:40	53.50	53.60	53.60	-0.60	1	2610
11:48:48	53.50	53.60	53.60	-0.60	1	2609
11:48:37	53.50	53.60	53.60	-0.60	1	2608
11:48:16	53.60	53.70	53.60	-0.60	3	2607
11:48:13	53.60	53.70	53.60	-0.60	2	2604
11:47:59	53.60	53.70	53.60	-0.60	1	2602
11:47:59	53.70	53.80	53.70	-0.50	7	2601
11:46:05	53.70	53.90	53.70	-0.50	1	2594
11:46:05	53.80	53.90	53.80	-0.40	14	2593
11:46:03	53.90	54.00	53.90	-0.30	1	2579
11:43:45	53.90	54.00	53.90	-0.30	1	2578
11:38:05	53.80	54.00	53.80	-0.40	1	2577
11:32:50	53.80	54.00	53.80	-0.40	1	2576
11:29:52	53.90	54.00	53.90	-0.30	4	2575
11:29:16	54.00	54.20	54.00	-0.20	1	2571
11:28:14	54.00	54.20	54.00	-0.20	1	2570
11:26:54	54.00	54.10	54.00	-0.20	2	2569
11:26:08	54.20	54.30	54.20	0	1	2567
11:25:33	54.00	54.20	54.20	0	1	2566
11:25:33	53.90	54.20	54.20	0	1	2565
11:25:33	53.90	54.10	54.10	-0.10	1	2564
11:25:33	53.90	54.10	54.10	-0.10	1	2563
11:25:33	54.00	54.10	54.00	-0.20	1	2562
11:22:48	54.20	54.30	54.20	0	1	2561
11:22:40	53.90	54.20	54.20	0	1	2560
11:22:32	53.90	54.20	54.20	0	1	2559
11:22:30	53.90	54.30	54.30	+0.10	3	2558
11:22:26	53.90	54.30	54.30	+0.10	1	2555
11:22:20	54.00	54.20	54.20	0	1	2554
11:22:16	54.00	54.20	54.20	0	1	2553
11:22:11	53.70	54.10	54.10	-0.10	2	2552
11:22:06	53.70	54.00	54.00	-0.20	3	2550
11:22:01	53.60	54.00	54.00	-0.20	7	2547
11:21:55	53.60	53.80	53.80	-0.40	3	2540
11:21:33	53.60	53.70	53.70	-0.50	1	2537
11:21:05	53.60	53.80	53.60	-0.60	1	2536
11:21:05	53.60	53.70	53.70	-0.50	1	2535
11:21:02	53.60	53.70	53.60	-0.60	1	2534
11:20:03	53.70	53.80	53.70	-0.50	1	2533
11:20:03	53.70	53.80	53.70	-0.50	1	2532
11:19:05	53.70	53.90	53.70	-0.50	7	2531
11:17:49	53.70	53.80	53.80	-0.40	1	2524
11:16:40	53.70	53.80	53.80	-0.40	1	2523
11:16:35	53.70	53.80	53.80	-0.40	1	2522
11:13:23	53.80	53.90	53.80	-0.40	1	2521
11:13:22	53.80	53.90	53.80	-0.40	1	2520
11:11:03	53.80	54.00	53.80	-0.40	1	2519
11:10:18	53.80	54.00	53.80	-0.40	1	2518
11:10:04	53.80	54.00	53.80	-0.40	1	2517
11:09:41	53.80	54.00	53.80	-0.40	1	2516
11:06:20	54.00	54.20	54.00	-0.20	15	2515
11:05:55	54.00	54.10	54.10	-0.10	1	2500
11:05:23	54.00	54.20	54.00	-0.20	1	2499
11:05:23	53.70	53.80	54.00	-0.20	6	2498
11:05:23	53.70	53.80	53.90	-0.30	1	2492
11:05:23	53.70	53.80	53.80	-0.40	3	2491
11:04:08	53.70	53.80	53.80	-0.40	1	2488
11:03:13	53.50	53.80	53.80	-0.40	1	2487
11:02:56	53.40	53.50	53.50	-0.70	1	2486
11:02:43	53.50	53.70	53.50	-0.70	1	2485
11:02:36	53.50	53.70	53.50	-0.70	6	2484
11:02:27	53.50	53.70	53.50	-0.70	1	2478
11:02:19	53.60	53.70	53.50	-0.70	2	2477
11:02:19	53.60	53.70	53.60	-0.60	4	2475
11:02:07	53.70	53.80	53.70	-0.50	2	2471
11:01:50	53.70	53.80	53.70	-0.50	2	2469
11:00:38	53.70	53.80	53.70	-0.50	1	2467
11:00:33	53.70	53.90	53.70	-0.50	1	2466
11:00:10	53.70	53.90	53.70	-0.50	1	2465
11:00:04	53.70	53.90	53.70	-0.50	1	2464
10:59:57	53.60	53.90	53.60	-0.60	5	2463
10:59:35	53.60	53.90	53.60	-0.60	1	2458
10:59:30	53.60	53.90	53.60	-0.60	1	2457
10:59:26	53.60	53.90	53.60	-0.60	1	2456
10:59:22	53.60	53.90	53.60	-0.60	1	2455
10:59:22	53.60	53.90	53.60	-0.60	2	2454
10:59:18	53.60	53.90	53.60	-0.60	5	2452
10:59:14	53.60	53.90	53.60	-0.60	1	2447
10:59:09	53.60	53.70	53.70	-0.50	2	2446
10:59:09	53.70	53.90	53.70	-0.50	5	2444
10:59:03	53.80	53.90	53.80	-0.40	1	2439
10:58:47	53.70	53.90	53.90	-0.30	3	2438
10:58:45	53.70	53.90	53.70	-0.50	1	2435
10:58:45	53.80	53.90	53.80	-0.40	5	2434
10:58:36	53.80	53.90	53.80	-0.40	3	2429
10:58:31	53.80	54.00	53.80	-0.40	1	2426
10:58:31	53.90	54.00	53.80	-0.40	9	2425
10:58:31	53.90	54.00	53.90	-0.30	1	2416
10:58:22	53.90	54.00	53.90	-0.30	1	2415
10:58:07	53.90	54.00	53.90	-0.30	1	2414
10:57:46	53.80	53.90	53.90	-0.30	1	2413
10:57:42	53.90	54.00	53.90	-0.30	3	2412
10:57:37	53.90	54.00	53.90	-0.30	1	2409
10:57:29	53.80	53.90	53.90	-0.30	2	2408
10:57:29	53.80	53.90	53.90	-0.30	1	2406
10:57:22	53.90	54.00	53.90	-0.30	1	2405
10:57:18	53.90	54.00	53.90	-0.30	3	2404
10:57:14	53.90	54.00	53.90	-0.30	1	2401
10:57:06	53.90	54.00	53.90	-0.30	1	2400
10:56:57	53.90	54.00	53.90	-0.30	1	2399
10:56:57	53.90	54.00	53.90	-0.30	1	2398
10:56:57	54.00	54.10	54.00	-0.20	7	2397
10:56:42	54.00	54.10	54.00	-0.20	1	2390
10:56:05	54.00	54.10	54.00	-0.20	2	2389
10:56:04	54.00	54.10	54.00	-0.20	1	2387
10:56:03	54.00	54.10	54.00	-0.20	2	2386
10:56:03	54.00	54.10	54.00	-0.20	1	2384
10:55:54	54.00	54.10	54.10	-0.10	1	2383
10:55:53	54.00	54.10	54.00	-0.20	1	2382
10:55:38	54.10	54.20	54.10	-0.10	1	2381
10:55:17	54.00	54.10	54.10	-0.10	1	2380
10:55:03	54.00	54.10	54.10	-0.10	1	2379
10:55:02	54.10	54.40	54.10	-0.10	3	2378
10:54:58	54.10	54.40	54.10	-0.10	2	2375
10:54:49	54.20	54.30	54.10	-0.10	1	2373
10:54:49	54.20	54.30	54.20	0	5	2372
10:54:48	54.20	54.30	54.30	+0.10	1	2367
10:54:41	54.30	54.40	54.30	+0.10	3	2366
10:54:08	54.30	54.40	54.40	+0.20	1	2363
10:54:07	54.30	54.40	54.30	+0.10	1	2362
10:53:39	54.30	54.50	54.50	+0.30	1	2361
10:53:24	54.30	54.50	54.50	+0.30	1	2360
10:52:42	54.30	54.40	54.40	+0.20	1	2359
10:52:16	54.30	54.40	54.30	+0.10	1	2358
10:52:01	54.40	54.50	54.40	+0.20	2	2357
10:51:41	54.40	54.50	54.40	+0.20	1	2355
10:51:30	54.50	54.60	54.50	+0.30	1	2354
10:51:30	54.50	54.60	54.50	+0.30	1	2353
10:51:29	54.40	54.60	54.40	+0.20	1	2352
10:51:29	54.50	54.60	54.50	+0.30	5	2351
10:51:25	54.40	54.50	54.50	+0.30	2	2346
10:51:20	54.30	54.50	54.50	+0.30	1	2344
10:51:14	54.30	54.40	54.40	+0.20	1	2343
10:50:29	54.30	54.40	54.40	+0.20	1	2342
10:50:19	54.40	54.50	54.40	+0.20	1	2341
10:50:09	54.30	54.40	54.40	+0.20	1	2340
10:50:09	54.30	54.40	54.30	+0.10	1	2339
10:49:20	54.30	54.50	54.30	+0.10	1	2338
10:49:20	54.30	54.50	54.50	+0.30	2	2337
10:49:18	54.40	54.50	54.40	+0.20	1	2335
10:48:49	54.20	54.40	54.40	+0.20	2	2334
10:48:44	54.30	54.40	54.30	+0.10	2	2332
10:48:30	54.30	54.40	54.30	+0.10	3	2330
10:48:00	54.30	54.40	54.30	+0.10	1	2327
10:47:46	54.20	54.30	54.30	+0.10	1	2326
10:46:32	54.10	54.20	54.20	0	1	2325
10:46:23	54.10	54.20	54.20	0	1	2324
10:46:21	54.10	54.20	54.20	0	2	2323
10:46:12	54.00	54.20	54.20	0	1	2321
10:46:09	54.10	54.20	54.10	-0.10	1	2320
10:46:03	54.10	54.20	54.00	-0.20	2	2319
10:46:03	54.10	54.20	54.10	-0.10	1	2317
10:45:42	54.10	54.20	54.10	-0.10	2	2316
10:45:13	54.10	54.20	54.10	-0.10	1	2314
10:44:42	54.00	54.20	54.00	-0.20	1	2313
10:44:42	54.00	54.10	54.10	-0.10	1	2312
10:44:38	53.90	54.20	53.90	-0.30	1	2311
10:44:37	54.00	54.20	54.00	-0.20	1	2310
10:44:34	54.00	54.20	54.00	-0.20	3	2309
10:44:32	54.00	54.20	54.00	-0.20	2	2306
10:44:24	53.90	54.20	53.90	-0.30	1	2304
10:44:23	53.90	54.20	53.90	-0.30	1	2303
10:44:23	53.90	54.20	53.90	-0.30	1	2302
10:44:23	54.00	54.20	54.00	-0.20	1	2301
10:44:21	54.00	54.20	54.00	-0.20	1	2300
10:44:19	54.00	54.10	54.10	-0.10	1	2299
10:44:15	54.00	54.20	54.00	-0.20	1	2298
10:44:07	54.00	54.20	54.00	-0.20	1	2297
10:44:06	54.20	54.30	54.00	-0.20	4	2296
10:44:06	54.20	54.30	54.10	-0.10	2	2292
10:44:06	54.20	54.30	54.20	0	4	2290
10:44:01	54.20	54.30	54.20	0	2	2286
10:44:01	54.20	54.30	54.20	0	1	2284
10:44:00	54.20	54.30	54.20	0	1	2283
10:43:58	54.20	54.30	54.20	0	1	2282
10:43:57	54.20	54.30	54.20	0	1	2281
10:43:55	54.20	54.30	54.20	0	1	2280
10:43:52	54.20	54.30	54.20	0	1	2279
10:43:52	54.20	54.30	54.20	0	1	2278
10:43:52	54.40	54.50	54.30	+0.10	10	2277
10:43:52	54.40	54.50	54.40	+0.20	4	2267
10:43:45	54.40	54.50	54.40	+0.20	1	2263
10:43:34	54.40	54.50	54.40	+0.20	1	2262
10:43:34	54.40	54.60	54.40	+0.20	1	2261
10:43:34	54.40	54.60	54.40	+0.20	1	2260
10:43:34	54.50	54.60	54.40	+0.20	1	2259
10:43:34	54.50	54.60	54.50	+0.30	7	2258
10:43:05	54.50	54.60	54.50	+0.30	2	2251
10:43:05	54.50	54.60	54.50	+0.30	7	2249
10:43:00	54.50	54.60	54.50	+0.30	1	2242
10:42:58	54.50	54.60	54.50	+0.30	3	2241
10:42:54	54.50	54.60	54.50	+0.30	1	2238
10:42:34	54.50	54.60	54.60	+0.40	2	2237
10:42:21	54.50	54.60	54.60	+0.40	1	2235
10:41:51	54.60	54.70	54.60	+0.40	9	2234
10:41:28	54.70	54.80	54.70	+0.50	5	2225
10:41:28	54.70	54.80	54.70	+0.50	1	2220
10:40:34	54.70	54.80	54.80	+0.60	1	2219
10:39:29	54.70	54.80	54.80	+0.60	1	2218
10:39:12	54.70	54.80	54.80	+0.60	1	2217
10:38:56	54.70	54.80	54.80	+0.60	1	2216
10:38:44	54.70	54.80	54.80	+0.60	1	2215
10:37:54	54.60	54.80	54.80	+0.60	1	2214
10:37:52	54.70	54.80	54.80	+0.60	1	2213
10:37:41	54.60	54.70	54.80	+0.60	1	2212
10:37:41	54.60	54.70	54.70	+0.50	1	2211
10:37:08	54.60	54.70	54.70	+0.50	2	2210
10:37:04	54.60	54.70	54.70	+0.50	1	2208
10:37:04	54.60	54.70	54.70	+0.50	1	2207
10:36:42	54.50	54.70	54.70	+0.50	1	2206
10:36:30	54.50	54.70	54.70	+0.50	1	2205
10:36:25	54.60	54.70	54.60	+0.40	1	2204
10:36:03	54.50	54.60	54.60	+0.40	1	2203
10:35:54	54.50	54.70	54.70	+0.50	3	2202
10:35:52	54.60	54.70	54.60	+0.40	2	2199
10:35:45	54.60	54.70	54.60	+0.40	2	2197
10:35:41	54.60	54.70	54.60	+0.40	1	2195
10:35:36	54.60	54.70	54.60	+0.40	1	2194
10:35:32	54.60	54.70	54.70	+0.50	1	2193
10:34:34	54.70	54.80	54.70	+0.50	1	2192
10:34:34	54.70	54.80	54.70	+0.50	5	2191
10:34:03	54.70	54.80	54.80	+0.60	1	2186
10:33:16	54.70	54.80	54.80	+0.60	1	2185
10:31:31	54.80	54.90	54.80	+0.60	2	2184
10:31:20	54.80	54.90	54.80	+0.60	1	2182
10:31:14	54.80	54.90	54.90	+0.70	1	2181
10:31:05	54.80	55.00	54.80	+0.60	1	2180
10:30:50	54.80	55.00	54.80	+0.60	1	2179
10:30:45	54.80	54.90	54.90	+0.70	1	2178
10:30:26	54.80	54.90	54.90	+0.70	1	2177
10:30:05	54.80	54.90	54.80	+0.60	1	2176
10:30:05	54.80	54.90	54.90	+0.70	2	2175
10:30:05	54.70	54.80	54.80	+0.60	1	2173
10:30:04	54.70	54.80	54.70	+0.50	1	2172
10:29:49	54.70	54.90	54.70	+0.50	1	2171
10:29:46	54.70	54.90	54.90	+0.70	1	2170
10:29:44	54.70	54.90	54.70	+0.50	1	2169
10:29:33	54.70	54.90	54.70	+0.50	1	2168
10:29:33	54.80	54.90	54.80	+0.60	14	2167
10:29:33	54.80	54.90	54.80	+0.60	3	2153
10:29:33	54.80	54.90	54.80	+0.60	1	2150
10:29:33	54.80	54.90	54.80	+0.60	2	2149
10:29:22	54.90	55.00	54.90	+0.70	2	2147
10:29:11	55.00	55.10	54.90	+0.70	8	2145
10:29:11	55.00	55.10	55.00	+0.80	2	2137
10:28:42	54.90	55.00	55.00	+0.80	1	2135
10:28:36	55.00	55.10	55.00	+0.80	1	2134
10:28:34	55.00	55.10	55.00	+0.80	1	2133
10:28:32	55.00	55.10	55.00	+0.80	1	2132
10:28:29	55.00	55.10	55.00	+0.80	1	2131
10:28:29	55.00	55.10	55.00	+0.80	1	2130
10:28:19	55.00	55.10	55.00	+0.80	1	2129
10:27:59	55.00	55.10	55.10	+0.90	1	2128
10:27:52	55.00	55.10	55.00	+0.80	4	2127
10:26:53	55.00	55.20	55.20	+1.00	1	2123
10:26:52	55.20	55.30	55.20	+1.00	1	2122
10:26:40	55.00	55.20	55.20	+1.00	4	2121
10:26:24	55.00	55.20	55.20	+1.00	1	2117
10:25:43	55.20	55.30	55.20	+1.00	1	2116
10:25:38	55.10	55.30	55.30	+1.10	1	2115
10:25:36	55.20	55.30	55.20	+1.00	1	2114
10:25:20	55.10	55.20	55.30	+1.10	1	2113
10:25:20	55.10	55.20	55.20	+1.00	3	2112
10:24:58	55.00	55.10	55.10	+0.90	3	2109
10:24:57	55.00	55.10	55.00	+0.80	2	2106
10:24:56	55.00	55.10	55.00	+0.80	1	2104
10:24:50	55.00	55.10	55.00	+0.80	1	2103
10:24:40	55.00	55.10	55.00	+0.80	1	2102
10:24:40	55.00	55.10	55.00	+0.80	1	2101
10:24:32	55.00	55.10	55.00	+0.80	2	2100
10:24:31	55.00	55.10	55.00	+0.80	1	2098
10:24:27	55.00	55.10	55.00	+0.80	1	2097
10:24:27	54.90	55.00	55.00	+0.80	1	2096
10:24:22	55.00	55.10	54.90	+0.70	1	2095
10:24:22	55.00	55.10	55.00	+0.80	11	2094
10:24:21	55.00	55.10	55.00	+0.80	2	2083
10:24:20	55.00	55.10	55.00	+0.80	2	2081
10:24:15	55.00	55.10	55.10	+0.90	1	2079
10:24:12	55.10	55.20	55.10	+0.90	3	2078
10:24:08	55.10	55.20	55.10	+0.90	1	2075
10:24:08	55.10	55.20	55.10	+0.90	1	2074
10:23:37	55.10	55.20	55.20	+1.00	1	2073
10:23:31	55.10	55.20	55.10	+0.90	1	2072
10:23:09	55.20	55.30	55.20	+1.00	2	2071
10:23:03	55.10	55.20	55.30	+1.10	2	2069
10:23:03	55.10	55.20	55.20	+1.00	2	2067
10:22:57	55.20	55.30	55.20	+1.00	9	2065
10:22:55	55.20	55.30	55.20	+1.00	4	2056
10:22:44	55.20	55.30	55.20	+1.00	1	2052
10:22:33	55.30	55.40	55.30	+1.10	5	2051
10:22:33	55.30	55.40	55.30	+1.10	5	2046
10:22:28	55.40	55.50	55.40	+1.20	3	2041
10:22:25	55.40	55.60	55.40	+1.20	1	2038
10:22:18	55.40	55.60	55.60	+1.40	1	2037
10:22:15	55.50	55.60	55.50	+1.30	4	2036
10:22:11	55.60	55.70	55.60	+1.40	1	2032
10:22:08	55.60	55.70	55.60	+1.40	1	2031
10:22:07	55.60	55.80	55.60	+1.40	3	2030
10:22:05	55.60	55.70	55.70	+1.50	1	2027
10:22:03	55.60	55.70	55.60	+1.40	1	2026
10:22:03	55.60	55.70	55.70	+1.50	1	2025
10:22:01	55.60	55.80	55.60	+1.40	2	2024
10:22:01	55.70	55.80	55.70	+1.50	3	2022
10:21:57	55.70	55.80	55.80	+1.60	2	2019
10:21:49	55.60	55.80	55.60	+1.40	1	2017
10:21:48	55.60	55.70	55.70	+1.50	1	2016
10:21:47	55.60	55.70	55.60	+1.40	1	2015
10:21:43	55.50	55.60	55.60	+1.40	1	2014
10:21:43	55.50	55.60	55.60	+1.40	2	2013
10:21:43	55.50	55.60	55.60	+1.40	2	2011
10:21:43	55.50	55.60	55.60	+1.40	7	2009
10:21:30	55.50	55.60	55.50	+1.30	1	2002
10:21:30	55.50	55.60	55.60	+1.40	1	2001
10:21:29	55.50	55.60	55.60	+1.40	2	2000
10:21:28	55.50	55.60	55.50	+1.30	1	1998
10:21:22	55.40	55.50	55.50	+1.30	2	1997
10:21:22	55.40	55.50	55.50	+1.30	1	1995
10:21:17	55.40	55.50	55.50	+1.30	1	1994
10:21:14	55.30	55.50	55.50	+1.30	10	1993
10:21:05	55.40	55.50	55.40	+1.20	1	1983
10:20:50	55.40	55.50	55.40	+1.20	1	1982
10:20:44	55.40	55.50	55.40	+1.20	1	1981
10:20:35	55.40	55.50	55.40	+1.20	1	1980
10:20:35	55.40	55.50	55.50	+1.30	1	1979
10:20:28	55.40	55.50	55.40	+1.20	1	1978
10:20:27	55.30	55.40	55.50	+1.30	2	1977
10:20:27	55.30	55.40	55.40	+1.20	3	1975
10:20:20	55.40	55.50	55.40	+1.20	1	1972
10:20:14	55.40	55.50	55.40	+1.20	4	1971
10:20:13	55.30	55.40	55.40	+1.20	6	1967
10:20:10	55.30	55.40	55.30	+1.10	1	1961
10:19:51	55.30	55.40	55.30	+1.10	1	1960
10:19:42	55.30	55.40	55.30	+1.10	1	1959
10:19:37	55.30	55.40	55.30	+1.10	1	1958
10:19:32	55.30	55.40	55.30	+1.10	1	1957
10:19:26	55.30	55.40	55.30	+1.10	8	1956
10:19:26	55.30	55.40	55.30	+1.10	1	1948
10:19:16	55.40	55.50	55.40	+1.20	1	1947
10:19:15	55.30	55.40	55.40	+1.20	1	1946
10:19:10	55.30	55.50	55.30	+1.10	1	1945
10:19:09	55.30	55.50	55.30	+1.10	1	1944
10:19:08	55.40	55.50	55.40	+1.20	1	1943
10:19:05	55.30	55.40	55.40	+1.20	1	1942
10:19:01	55.40	55.50	55.30	+1.10	1	1941
10:19:01	55.40	55.50	55.40	+1.20	9	1940
10:19:01	55.40	55.50	55.50	+1.30	1	1931
10:18:58	55.40	55.50	55.40	+1.20	1	1930
10:18:53	55.40	55.50	55.40	+1.20	1	1929
10:18:51	55.40	55.60	55.40	+1.20	1	1928
10:18:46	55.50	55.60	55.50	+1.30	1	1927
10:18:46	55.50	55.60	55.50	+1.30	2	1926
10:18:44	55.50	55.60	55.50	+1.30	1	1924
10:18:42	55.40	55.50	55.50	+1.30	1	1923
10:18:39	55.50	55.60	55.50	+1.30	1	1922
10:18:39	55.40	55.50	55.50	+1.30	1	1921
10:18:39	55.40	55.50	55.50	+1.30	2	1920
10:18:34	55.40	55.50	55.50	+1.30	2	1918
10:18:33	55.50	55.60	55.50	+1.30	12	1916
10:18:33	55.50	55.60	55.50	+1.30	1	1904
10:18:33	55.50	55.60	55.50	+1.30	1	1903
10:18:33	55.50	55.60	55.50	+1.30	11	1902
10:18:32	55.50	55.60	55.60	+1.40	1	1891
10:18:31	55.50	55.60	55.60	+1.40	1	1890
10:18:24	55.60	55.80	55.60	+1.40	1	1889
10:18:20	55.50	55.80	55.50	+1.30	2	1888
10:18:16	55.50	55.60	55.60	+1.40	1	1886
10:18:13	55.50	55.60	55.60	+1.40	1	1885
10:18:05	55.50	55.70	55.70	+1.50	2	1884
10:18:04	55.60	55.80	55.60	+1.40	9	1882
10:17:59	55.70	55.80	55.70	+1.50	2	1873
10:17:54	55.80	55.90	55.80	+1.60	2	1871
10:17:52	55.70	56.00	55.70	+1.50	8	1869
10:17:40	55.90	56.00	55.90	+1.70	1	1861
10:17:31	55.90	56.00	55.90	+1.70	1	1860
10:17:30	55.80	56.00	55.80	+1.60	3	1859
10:17:30	55.80	56.00	56.00	+1.80	1	1856
10:17:21	56.00	56.10	56.00	+1.80	4	1855
10:17:21	55.70	55.90	56.00	+1.80	13	1851
10:17:21	55.70	55.90	55.90	+1.70	3	1838
10:17:14	55.80	55.90	55.80	+1.60	4	1835
10:17:14	55.80	55.90	55.80	+1.60	1	1831
10:17:06	55.80	56.00	55.80	+1.60	8	1830
10:17:06	55.90	56.00	55.90	+1.70	1	1822
10:17:05	55.90	56.00	56.00	+1.80	1	1821
10:16:58	55.80	55.90	55.90	+1.70	1	1820
10:16:51	55.80	55.90	55.90	+1.70	1	1819
10:16:46	55.80	55.90	55.80	+1.60	1	1818
10:16:40	55.70	55.80	55.80	+1.60	2	1817
10:16:40	55.70	55.80	55.70	+1.50	2	1815
10:16:39	55.70	55.80	55.80	+1.60	3	1813
10:16:29	55.80	55.90	55.80	+1.60	4	1810
10:16:29	55.80	56.00	55.80	+1.60	2	1806
10:16:29	55.80	56.00	55.80	+1.60	1	1804
10:16:12	56.00	56.10	56.00	+1.80	20	1803
10:16:06	56.00	56.10	56.00	+1.80	1	1783
10:15:59	56.00	56.10	56.00	+1.80	1	1782
10:15:59	56.00	56.10	56.00	+1.80	1	1781
10:15:54	56.00	56.20	56.00	+1.80	2	1780
10:15:54	56.00	56.20	56.00	+1.80	2	1778
10:15:52	55.80	55.90	55.90	+1.70	1	1776
10:15:52	55.90	56.20	55.90	+1.70	2	1775
10:15:49	55.90	56.20	55.90	+1.70	3	1773
10:15:46	55.90	56.20	56.20	+2.00	1	1770
10:15:46	55.80	56.10	56.20	+2.00	3	1769
10:15:46	55.80	56.10	56.10	+1.90	4	1766
10:15:42	55.90	56.10	55.90	+1.70	2	1762
10:15:42	55.90	56.10	55.90	+1.70	1	1760
10:15:38	55.90	56.20	55.90	+1.70	1	1759
10:15:37	55.90	56.00	56.00	+1.80	1	1758
10:15:34	55.80	55.90	56.10	+1.90	7	1757
10:15:34	55.80	55.90	56.00	+1.80	2	1750
10:15:34	55.80	55.90	55.90	+1.70	1	1748
10:15:33	55.90	56.00	55.90	+1.70	3	1747
10:15:25	56.00	56.10	56.00	+1.80	2	1744
10:15:20	56.10	56.20	56.10	+1.90	1	1742
10:15:18	56.00	56.20	56.20	+2.00	2	1741
10:15:17	56.00	56.10	56.10	+1.90	1	1739
10:15:07	56.10	56.20	56.10	+1.90	3	1738
10:15:07	56.10	56.20	56.10	+1.90	1	1735
10:14:58	56.20	56.30	56.20	+2.00	6	1734
10:14:58	56.20	56.30	56.20	+2.00	1	1728
10:14:44	56.20	56.40	56.20	+2.00	1	1727
10:14:36	56.20	56.40	56.10	+1.90	2	1726
10:14:36	56.20	56.40	56.20	+2.00	2	1724
10:14:36	56.30	56.40	56.30	+2.10	2	1722
10:14:36	56.10	56.30	56.40	+2.20	6	1720
10:14:36	56.10	56.30	56.30	+2.10	4	1714
10:14:31	55.80	56.00	56.20	+2.00	2	1710
10:14:31	55.80	56.00	56.10	+1.90	5	1708
10:14:31	55.80	56.00	56.00	+1.80	3	1703
10:14:31	55.80	55.90	55.90	+1.70	1	1700
10:14:27	55.80	56.00	55.80	+1.60	1	1699
10:14:20	55.80	56.00	55.80	+1.60	1	1698
10:14:20	55.80	56.00	56.00	+1.80	1	1697
10:14:19	55.90	56.00	55.90	+1.70	1	1696
10:14:16	55.80	56.00	55.80	+1.60	1	1695
10:14:14	55.90	56.00	55.90	+1.70	1	1694
10:14:12	56.00	56.10	56.00	+1.80	1	1693
10:14:11	55.90	56.10	55.90	+1.70	2	1692
10:14:09	55.90	56.10	55.90	+1.70	1	1690
10:14:07	55.90	56.10	56.10	+1.90	1	1689
10:14:06	56.00	56.10	56.00	+1.80	1	1688
10:14:04	56.00	56.20	56.00	+1.80	1	1687
10:14:04	55.90	56.20	55.90	+1.70	2	1686
10:14:02	56.10	56.20	56.10	+1.90	1	1684
10:14:01	56.10	56.20	56.10	+1.90	1	1683
10:13:59	56.10	56.20	56.10	+1.90	1	1682
10:13:59	56.10	56.20	56.10	+1.90	1	1681
10:13:59	55.90	56.10	56.10	+1.90	3	1680
10:13:55	55.90	56.10	56.10	+1.90	1	1677
10:13:55	56.00	56.10	56.00	+1.80	1	1676
10:13:55	56.00	56.10	56.10	+1.90	1	1675
10:13:54	56.00	56.10	56.00	+1.80	7	1674
10:13:54	56.00	56.10	56.10	+1.90	1	1667
10:13:51	56.10	56.30	56.10	+1.90	1	1666
10:13:44	56.00	56.30	56.30	+2.10	1	1665
10:13:43	56.00	56.30	56.30	+2.10	1	1664
10:13:42	56.20	56.30	56.20	+2.00	1	1663
10:13:38	56.00	56.40	55.90	+1.70	5	1662
10:13:38	56.00	56.40	56.00	+1.80	5	1657
10:13:37	56.00	56.40	56.40	+2.20	1	1652
10:13:37	56.30	56.40	56.30	+2.10	2	1651
10:13:37	56.30	56.40	56.30	+2.10	1	1649
10:13:37	56.30	56.40	56.30	+2.10	1	1648
10:13:34	55.90	56.30	56.40	+2.20	3	1647
10:13:34	55.90	56.30	56.30	+2.10	3	1644
10:13:34	56.00	56.30	56.00	+1.80	1	1641
10:13:33	56.20	56.40	56.00	+1.80	1	1640
10:13:33	56.20	56.40	56.10	+1.90	1	1639
10:13:33	56.20	56.40	56.20	+2.00	3	1638
10:13:32	56.20	56.40	56.40	+2.20	3	1635
10:13:30	56.20	56.40	56.20	+2.00	1	1632
10:13:30	56.30	56.40	56.30	+2.10	4	1631
10:13:29	56.20	56.40	56.40	+2.20	1	1627
10:13:29	56.20	56.40	56.20	+2.00	4	1626
10:13:28	56.40	56.50	56.40	+2.20	1	1622
10:13:24	56.20	56.40	56.40	+2.20	5	1621
10:13:22	56.30	56.40	56.30	+2.10	2	1616
10:13:22	56.20	56.30	56.30	+2.10	1	1614
10:13:20	56.20	56.50	56.50	+2.30	1	1613
10:13:17	56.50	56.60	56.50	+2.30	3	1612
10:13:17	56.50	56.60	56.50	+2.30	1	1609
10:13:17	56.20	56.40	56.50	+2.30	2	1608
10:13:17	56.20	56.40	56.40	+2.20	4	1606
10:13:16	56.30	56.40	56.30	+2.10	1	1602
10:13:15	56.30	56.40	56.30	+2.10	1	1601
10:13:15	56.30	56.40	56.30	+2.10	1	1600
10:13:15	56.30	56.40	56.40	+2.20	1	1599
10:13:15	56.30	56.40	56.30	+2.10	1	1598
10:13:15	56.30	56.50	56.30	+2.10	1	1597
10:13:11	56.30	56.50	56.50	+2.30	1	1596
10:13:11	56.50	56.60	56.50	+2.30	14	1595
10:13:10	56.50	56.70	56.70	+2.50	1	1581
10:13:09	56.60	56.70	56.60	+2.40	6	1580
10:13:08	56.60	56.70	56.70	+2.50	1	1574
10:13:07	56.70	56.80	56.70	+2.50	1	1573
10:13:06	56.60	56.70	56.70	+2.50	1	1572
10:13:06	56.60	56.70	56.70	+2.50	1	1571
10:13:05	56.50	56.70	56.70	+2.50	1	1570
10:13:05	56.50	56.70	56.70	+2.50	2	1569
10:13:05	56.50	56.70	56.50	+2.30	2	1567
10:13:05	56.50	56.70	56.70	+2.50	1	1565
10:13:05	56.60	56.70	56.60	+2.40	4	1564
10:13:04	56.70	56.80	56.70	+2.50	1	1560
10:13:03	56.70	56.80	56.70	+2.50	1	1559
10:13:02	56.70	56.80	56.70	+2.50	2	1558
10:13:02	56.60	56.80	56.80	+2.60	1	1556
10:13:02	56.60	56.70	56.70	+2.50	1	1555
10:13:01	56.50	56.70	56.50	+2.30	3	1554
10:13:01	56.50	56.70	56.50	+2.30	2	1551
10:13:00	56.50	56.60	56.60	+2.40	1	1549
10:13:00	56.60	56.80	56.60	+2.40	1	1548
10:12:59	56.50	56.70	56.50	+2.30	1	1547
10:12:58	56.50	56.70	56.70	+2.50	2	1546
10:12:57	56.40	56.50	56.60	+2.40	1	1544
10:12:57	56.40	56.50	56.50	+2.30	1	1543
10:12:57	56.40	56.50	56.50	+2.30	1	1542
10:12:56	56.40	56.50	56.50	+2.30	2	1541
10:12:55	56.30	56.50	56.50	+2.30	10	1539
10:12:55	56.30	56.50	56.30	+2.10	1	1529
10:12:54	56.30	56.50	56.50	+2.30	10	1528
10:12:54	56.30	56.40	56.40	+2.20	1	1518
10:12:54	56.20	56.30	56.30	+2.10	1	1517
10:12:54	56.20	56.30	56.30	+2.10	1	1516
10:12:54	56.20	56.30	56.30	+2.10	1	1515
10:12:54	56.20	56.30	56.30	+2.10	1	1514
10:12:54	56.20	56.30	56.30	+2.10	1	1513
10:12:53	56.20	56.30	56.30	+2.10	1	1512
10:12:53	56.20	56.30	56.30	+2.10	1	1511
10:12:52	56.20	56.30	56.30	+2.10	1	1510
10:12:52	56.20	56.30	56.30	+2.10	1	1509
10:12:52	56.20	56.30	56.30	+2.10	2	1508
10:12:52	56.20	56.30	56.30	+2.10	6	1506
10:12:49	56.20	56.30	56.30	+2.10	1	1500
10:12:49	56.20	56.30	56.20	+2.00	1	1499
10:12:48	56.10	56.20	56.20	+2.00	13	1498
10:12:48	56.10	56.20	56.20	+2.00	2	1485
10:12:48	56.10	56.20	56.20	+2.00	1	1483
10:12:48	56.10	56.20	56.20	+2.00	1	1482
10:12:48	56.10	56.20	56.20	+2.00	1	1481
10:12:46	56.10	56.20	56.20	+2.00	1	1480
10:12:46	56.00	56.10	56.10	+1.90	1	1479
10:12:44	56.00	56.10	56.10	+1.90	1	1478
10:12:44	56.00	56.10	56.00	+1.80	1	1477
10:12:43	55.90	56.00	56.00	+1.80	18	1476
10:12:43	55.90	56.00	56.00	+1.80	3	1458
10:12:43	55.90	56.00	56.00	+1.80	3	1455
10:12:43	55.90	56.00	56.00	+1.80	10	1452
10:12:41	55.70	55.90	55.90	+1.70	25	1442
10:12:41	55.70	55.90	55.90	+1.70	1	1417
10:12:41	55.70	55.80	55.80	+1.60	1	1416
10:12:40	55.70	55.90	55.90	+1.70	1	1415
10:12:40	55.70	55.90	55.70	+1.50	1	1414
10:12:39	55.70	55.80	55.80	+1.60	3	1413
10:12:39	55.70	55.80	55.80	+1.60	2	1410
10:12:38	55.70	55.80	55.80	+1.60	2	1408
10:12:37	55.60	55.70	55.70	+1.50	1	1406
10:12:33	55.60	55.70	55.70	+1.50	3	1405
10:12:32	55.60	55.80	55.80	+1.60	1	1402
10:12:31	55.70	55.80	55.60	+1.40	1	1401
10:12:31	55.70	55.80	55.70	+1.50	4	1400
10:12:29	55.70	55.80	55.80	+1.60	1	1396
10:12:28	55.70	55.80	55.70	+1.50	1	1395
10:12:27	55.70	55.80	55.80	+1.60	1	1394
10:12:24	55.70	55.80	55.80	+1.60	2	1393
10:12:23	55.80	55.90	55.80	+1.60	1	1391
10:12:18	55.80	55.90	55.80	+1.60	1	1390
10:12:18	55.70	55.80	55.80	+1.60	3	1389
10:12:17	55.70	55.80	55.70	+1.50	1	1386
10:12:13	55.60	55.70	55.70	+1.50	1	1385
10:12:12	55.70	55.80	55.70	+1.50	1	1384
10:12:11	55.70	55.80	55.70	+1.50	1	1383
10:12:10	55.70	55.80	55.70	+1.50	1	1382
10:12:10	55.70	55.80	55.80	+1.60	8	1381
10:12:08	55.70	55.80	55.70	+1.50	1	1373
10:12:07	55.70	55.80	55.70	+1.50	2	1372
10:12:05	55.70	55.80	55.70	+1.50	2	1370
10:12:04	55.70	55.80	55.80	+1.60	1	1368
10:12:02	55.70	55.80	55.80	+1.60	1	1367
10:12:02	55.70	55.80	55.80	+1.60	1	1366
10:12:02	55.70	55.80	55.70	+1.50	5	1365
10:12:02	55.70	55.80	55.80	+1.60	1	1360
10:11:59	55.70	55.80	55.80	+1.60	1	1359
10:11:55	55.60	55.70	55.70	+1.50	1	1358
10:11:52	55.60	55.70	55.70	+1.50	1	1357
10:11:50	55.60	55.70	55.70	+1.50	2	1356
10:11:47	55.70	55.80	55.70	+1.50	1	1354
10:11:46	55.70	55.80	55.80	+1.60	1	1353
10:11:44	55.60	55.70	55.70	+1.50	4	1352
10:11:44	55.60	55.70	55.60	+1.40	2	1348
10:11:43	55.60	55.70	55.70	+1.50	1	1346
10:11:34	55.70	55.80	55.70	+1.50	1	1345
10:11:33	55.70	55.80	55.80	+1.60	2	1344
10:11:33	55.70	55.80	55.80	+1.60	2	1342
10:11:28	55.60	55.80	55.80	+1.60	1	1340
10:11:25	55.60	55.80	55.80	+1.60	1	1339
10:11:24	55.60	55.80	55.80	+1.60	1	1338
10:11:24	55.60	55.80	55.80	+1.60	1	1337
10:11:22	55.70	55.80	55.60	+1.40	1	1336
10:11:22	55.70	55.80	55.70	+1.50	1	1335
10:11:22	55.70	55.80	55.70	+1.50	1	1334
10:11:19	55.70	55.90	55.90	+1.70	1	1333
10:11:17	55.70	55.90	55.90	+1.70	1	1332
10:11:14	55.90	56.00	55.90	+1.70	2	1331
10:11:14	55.90	56.00	55.90	+1.70	1	1329
10:11:14	55.60	55.90	55.90	+1.70	2	1328
10:11:12	55.60	55.90	55.90	+1.70	2	1326
10:11:11	55.60	55.90	55.90	+1.70	1	1324
10:11:10	55.60	55.80	56.00	+1.80	2	1323
10:11:10	55.60	55.80	55.90	+1.70	5	1321
10:11:10	55.60	55.80	55.80	+1.60	3	1316
10:11:10	55.60	55.80	55.60	+1.40	1	1313
10:11:09	55.50	55.90	55.90	+1.70	1	1312
10:11:09	55.40	55.90	55.90	+1.70	1	1311
10:11:09	55.40	55.60	55.90	+1.70	2	1310
10:11:09	55.40	55.60	55.80	+1.60	3	1308
10:11:09	55.40	55.60	55.70	+1.50	1	1305
10:11:09	55.40	55.60	55.60	+1.40	5	1304
10:11:09	55.40	55.50	55.50	+1.30	19	1299
10:11:09	54.80	55.00	55.30	+1.10	11	1280
10:11:09	54.80	55.00	55.20	+1.00	13	1269
10:11:09	54.80	55.00	55.10	+0.90	23	1256
10:11:09	54.80	55.00	55.00	+0.80	15	1233
10:11:09	54.80	55.00	55.00	+0.80	3	1218
10:11:09	54.90	55.00	54.90	+0.70	2	1215
10:11:08	54.90	55.00	55.00	+0.80	3	1213
10:11:07	54.90	55.00	55.00	+0.80	1	1210
10:11:06	54.90	55.00	55.00	+0.80	1	1209
10:11:05	54.90	55.00	55.00	+0.80	1	1208
10:11:05	54.90	55.00	55.00	+0.80	1	1207
10:11:03	54.90	55.00	55.00	+0.80	2	1206
10:11:03	54.90	55.00	55.00	+0.80	2	1204
10:11:01	54.90	55.00	55.00	+0.80	1	1202
10:10:59	54.90	55.00	55.00	+0.80	5	1201
10:10:59	54.90	55.00	55.00	+0.80	7	1196
10:10:56	54.90	55.00	55.00	+0.80	1	1189
10:10:56	54.90	55.00	55.00	+0.80	1	1188
10:10:55	54.90	55.00	54.90	+0.70	1	1187
10:10:55	54.90	55.00	54.90	+0.70	1	1186
10:10:55	54.90	55.00	54.90	+0.70	1	1185
10:10:52	54.90	55.00	54.90	+0.70	1	1184
10:10:52	54.90	55.00	54.90	+0.70	1	1183
10:10:51	54.90	55.00	54.90	+0.70	1	1182
10:10:51	54.80	54.90	54.90	+0.70	1	1181
10:10:50	54.90	55.00	54.90	+0.70	1	1180
10:10:50	54.80	54.90	54.90	+0.70	1	1179
10:10:48	54.80	54.90	54.90	+0.70	1	1178
10:10:47	54.80	54.90	54.90	+0.70	1	1177
10:10:43	54.90	55.00	54.90	+0.70	1	1176
10:10:43	54.80	54.90	54.90	+0.70	1	1175
10:10:42	54.90	55.00	54.90	+0.70	17	1174
10:10:42	54.80	54.90	54.90	+0.70	3	1157
10:10:41	54.80	54.90	54.90	+0.70	2	1154
10:10:38	54.80	54.90	54.90	+0.70	1	1152
10:10:36	54.70	54.90	54.90	+0.70	1	1151
10:10:35	54.80	54.90	54.80	+0.60	1	1150
10:10:33	54.70	54.90	54.90	+0.70	1	1149
10:10:33	54.70	54.90	54.90	+0.70	1	1148
10:10:30	54.60	54.80	54.90	+0.70	3	1147
10:10:30	54.60	54.80	54.80	+0.60	9	1144
10:10:28	54.60	54.70	54.70	+0.50	1	1135
10:10:28	54.60	54.70	54.70	+0.50	1	1134
10:10:28	54.60	54.70	54.70	+0.50	1	1133
10:10:24	54.50	54.60	54.60	+0.40	1	1132
10:10:24	54.50	54.60	54.60	+0.40	7	1131
10:10:23	54.50	54.60	54.60	+0.40	2	1124
10:10:20	54.50	54.60	54.60	+0.40	3	1122
10:10:17	54.50	54.60	54.50	+0.30	5	1119
10:10:17	54.50	54.60	54.60	+0.40	3	1114
10:10:16	54.50	54.60	54.60	+0.40	5	1111
10:10:14	54.50	54.60	54.60	+0.40	1	1106
10:10:11	54.50	54.60	54.60	+0.40	2	1105
10:10:09	54.40	54.60	54.60	+0.40	1	1103
10:10:09	54.40	54.50	54.50	+0.30	1	1102
10:10:07	54.40	54.50	54.50	+0.30	1	1101
10:10:04	54.40	54.50	54.50	+0.30	1	1100
10:10:03	54.40	54.50	54.50	+0.30	1	1099
10:10:03	54.30	54.50	54.60	+0.40	9	1098
10:10:03	54.30	54.50	54.50	+0.30	11	1089
10:09:56	54.30	54.50	54.50	+0.30	1	1078
10:09:42	54.30	54.40	54.40	+0.20	1	1077
10:09:24	54.30	54.50	54.30	+0.10	1	1076
10:09:23	54.30	54.50	54.50	+0.30	2	1075
10:09:15	54.40	54.50	54.40	+0.20	1	1073
10:09:09	54.30	54.50	54.30	+0.10	2	1072
10:09:09	54.30	54.50	54.30	+0.10	1	1070
10:09:01	54.30	54.40	54.40	+0.20	1	1069
10:08:58	54.20	54.30	54.30	+0.10	2	1068
10:08:51	54.20	54.30	54.30	+0.10	1	1066
10:08:40	54.20	54.30	54.30	+0.10	1	1065
10:08:01	54.20	54.50	54.10	-0.10	1	1064
10:08:01	54.20	54.50	54.20	0	1	1063
10:08:00	54.40	54.50	54.40	+0.20	2	1062
10:07:58	54.40	54.50	54.50	+0.30	1	1060
10:07:56	54.40	54.50	54.50	+0.30	1	1059
10:07:40	54.50	54.60	54.50	+0.30	1	1058
10:07:34	54.50	54.60	54.50	+0.30	1	1057
10:07:32	54.50	54.60	54.50	+0.30	2	1056
10:07:32	54.40	54.50	54.50	+0.30	1	1054
10:07:25	54.50	54.60	54.50	+0.30	1	1053
10:07:24	54.50	54.60	54.50	+0.30	2	1052
10:07:24	54.50	54.60	54.50	+0.30	2	1050
10:07:24	54.50	54.60	54.50	+0.30	2	1048
10:07:21	54.50	54.60	54.50	+0.30	1	1046
10:07:15	54.50	54.60	54.50	+0.30	1	1045
10:07:14	54.40	54.50	54.50	+0.30	11	1044
10:07:13	54.40	54.50	54.50	+0.30	1	1033
10:07:13	54.40	54.50	54.50	+0.30	1	1032
10:07:11	54.40	54.50	54.50	+0.30	5	1031
10:07:09	54.30	54.40	54.40	+0.20	3	1026
10:07:02	54.20	54.30	54.30	+0.10	1	1023
10:07:02	54.20	54.30	54.30	+0.10	2	1022
10:07:02	54.20	54.30	54.30	+0.10	2	1020
10:07:02	54.10	54.30	54.30	+0.10	10	1018
10:07:02	54.10	54.20	54.20	0	6	1008
10:07:02	54.00	54.10	54.20	0	28	1002
10:07:02	54.00	54.10	54.10	-0.10	2	974
10:07:00	54.00	54.10	54.10	-0.10	1	972
10:06:41	54.00	54.10	54.10	-0.10	1	971
10:06:34	54.00	54.10	54.10	-0.10	1	970
10:06:27	54.00	54.10	54.00	-0.20	4	969
10:06:27	54.10	54.20	54.10	-0.10	1	965
10:06:25	54.10	54.20	54.10	-0.10	1	964
10:06:15	54.10	54.20	54.10	-0.10	1	963
10:06:15	54.10	54.20	54.10	-0.10	1	962
10:05:58	54.00	54.10	54.10	-0.10	2	961
10:05:56	54.00	54.10	54.10	-0.10	1	959
10:05:49	54.00	54.10	54.10	-0.10	1	958
10:05:34	54.00	54.10	54.00	-0.20	1	957
10:05:22	54.00	54.10	54.10	-0.10	1	956
10:05:16	54.00	54.10	54.10	-0.10	7	955
10:05:13	54.00	54.10	54.10	-0.10	1	948
10:05:12	53.90	54.00	54.00	-0.20	1	947
10:05:12	54.00	54.10	54.00	-0.20	1	946
10:04:52	54.00	54.10	54.00	-0.20	3	945
10:04:36	53.90	54.10	53.90	-0.30	2	942
10:04:19	53.90	54.20	54.20	0	2	940
10:04:19	53.90	54.10	54.10	-0.10	5	938
10:04:18	54.10	54.20	54.10	-0.10	8	933
10:04:14	54.00	54.10	54.10	-0.10	1	925
10:04:11	54.00	54.20	54.20	0	2	924
10:04:11	54.10	54.20	54.10	-0.10	1	922
10:04:11	54.00	54.10	54.10	-0.10	2	921
10:04:09	54.00	54.10	54.10	-0.10	1	919
10:04:05	54.00	54.10	54.10	-0.10	1	918
10:04:00	53.90	54.00	54.00	-0.20	1	917
10:04:00	53.90	54.00	54.00	-0.20	5	916
10:03:57	53.90	54.00	54.00	-0.20	2	911
10:03:57	53.90	54.00	54.00	-0.20	1	909
10:03:57	53.90	54.00	54.00	-0.20	1	908
10:03:55	53.90	54.00	54.00	-0.20	1	907
10:03:51	53.80	54.00	54.00	-0.20	7	906
10:03:51	53.80	54.00	54.00	-0.20	1	899
10:03:50	53.80	54.00	54.00	-0.20	1	898
10:03:49	53.80	54.00	54.00	-0.20	1	897
10:03:46	53.80	54.00	54.00	-0.20	2	896
10:03:39	53.80	54.00	54.00	-0.20	1	894
10:03:32	53.60	53.70	54.00	-0.20	4	893
10:03:32	53.60	53.70	53.80	-0.40	3	889
10:03:32	53.60	53.70	53.70	-0.50	3	886
10:03:22	53.60	53.70	53.70	-0.50	1	883
10:03:12	53.70	53.80	53.70	-0.50	1	882
10:02:50	53.60	53.70	53.70	-0.50	1	881
10:02:50	53.60	53.70	53.70	-0.50	1	880
10:02:48	53.60	53.70	53.70	-0.50	2	879
10:02:41	53.50	53.70	53.70	-0.50	8	877
10:02:32	53.50	53.60	53.60	-0.60	1	869
10:02:26	53.50	53.70	53.70	-0.50	6	868
10:02:24	53.50	53.70	53.50	-0.70	1	862
10:02:24	53.60	53.70	53.60	-0.60	12	861
10:02:18	53.60	53.70	53.70	-0.50	2	849
10:02:17	53.70	53.80	53.80	-0.40	1	847
10:02:16	53.70	53.80	53.80	-0.40	1	846
10:02:08	53.70	53.80	53.80	-0.40	3	845
10:02:03	53.60	53.70	53.70	-0.50	10	842
10:01:57	53.60	53.70	53.70	-0.50	2	832
10:01:57	53.60	53.70	53.70	-0.50	2	830
10:01:27	53.50	53.60	53.60	-0.60	1	828
10:01:21	53.60	53.70	53.60	-0.60	2	827
10:01:21	53.60	53.70	53.60	-0.60	1	825
10:01:11	53.60	53.70	53.70	-0.50	1	824
10:00:41	53.60	53.70	53.60	-0.60	1	823
10:00:38	53.50	53.60	53.60	-0.60	1	822
10:00:17	53.60	53.70	53.60	-0.60	1	821
09:59:38	53.50	53.70	53.70	-0.50	1	820
09:59:05	53.50	53.60	53.60	-0.60	1	819
09:59:00	53.50	53.60	53.70	-0.50	3	818
09:59:00	53.50	53.60	53.60	-0.60	2	815
09:58:31	53.50	53.70	53.70	-0.50	1	813
09:58:30	53.50	53.70	53.70	-0.50	1	812
09:58:16	53.60	53.70	53.70	-0.50	2	811
09:58:11	53.50	53.60	53.60	-0.60	2	809
09:58:09	53.50	53.60	53.60	-0.60	3	807
09:57:58	53.30	53.50	53.50	-0.70	15	804
09:57:58	53.20	53.40	53.40	-0.80	33	789
09:57:21	53.20	53.40	53.20	-1.00	1	756
09:57:06	53.30	53.40	53.30	-0.90	8	755
09:54:41	53.30	53.40	53.40	-0.80	1	747
09:54:13	53.40	53.50	53.40	-0.80	1	746
09:53:40	53.30	53.40	53.40	-0.80	1	745
09:52:56	53.40	53.50	53.40	-0.80	1	744
09:51:55	53.30	53.40	53.40	-0.80	1	743
09:51:45	53.30	53.40	53.40	-0.80	1	742
09:51:33	53.20	53.40	53.40	-0.80	1	741
09:50:57	53.20	53.40	53.40	-0.80	1	740
09:50:55	53.20	53.30	53.30	-0.90	1	739
09:50:50	53.10	53.30	53.30	-0.90	1	738
09:50:46	53.10	53.30	53.30	-0.90	3	737
09:49:19	53.20	53.30	53.20	-1.00	1	734
09:49:19	53.20	53.30	53.20	-1.00	1	733
09:49:19	53.10	53.20	53.20	-1.00	1	732
09:49:16	53.10	53.20	53.10	-1.10	3	731
09:49:13	53.10	53.20	53.10	-1.10	2	728
09:49:13	53.10	53.20	53.10	-1.10	1	726
09:49:09	53.00	53.10	53.10	-1.10	1	725
09:49:08	53.00	53.10	53.10	-1.10	1	724
09:49:05	53.10	53.20	53.10	-1.10	3	723
09:48:59	53.10	53.20	53.10	-1.10	1	720
09:48:58	53.00	53.10	53.10	-1.10	1	719
09:48:53	53.10	53.20	53.10	-1.10	4	718
09:48:51	53.10	53.20	53.10	-1.10	1	714
09:47:20	53.00	53.20	53.00	-1.20	1	713
09:46:46	53.00	53.10	53.00	-1.20	1	712
09:46:37	53.00	53.30	53.00	-1.20	4	711
09:46:25	53.10	53.30	53.10	-1.10	2	707
09:46:18	53.10	53.30	53.10	-1.10	1	705
09:46:16	53.00	53.10	53.10	-1.10	3	704
09:45:44	53.00	53.10	53.00	-1.20	1	701
09:45:44	53.00	53.10	53.00	-1.20	1	700
09:45:40	53.00	53.20	53.00	-1.20	1	699
09:45:26	53.00	53.30	53.00	-1.20	1	698
09:45:25	52.90	53.00	53.00	-1.20	11	697
09:45:24	52.90	53.00	52.90	-1.30	5	686
09:45:18	52.90	53.00	52.90	-1.30	1	681
09:44:56	53.00	53.10	53.00	-1.20	3	680
09:44:48	53.00	53.10	53.00	-1.20	1	677
09:44:48	52.90	53.00	53.00	-1.20	1	676
09:44:36	53.00	53.10	53.00	-1.20	6	675
09:44:36	53.00	53.10	53.00	-1.20	1	669
09:44:36	53.00	53.10	53.00	-1.20	29	668
09:44:30	53.00	53.10	53.00	-1.20	1	639
09:44:18	53.10	53.20	53.10	-1.10	9	638
09:44:18	53.10	53.20	53.10	-1.10	1	629
09:44:17	53.00	53.20	53.00	-1.20	5	628
09:44:14	53.00	53.20	53.20	-1.00	1	623
09:44:05	53.00	53.20	53.00	-1.20	1	622
09:44:05	53.00	53.20	53.00	-1.20	1	621
09:43:43	53.10	53.30	53.10	-1.10	15	620
09:43:43	53.10	53.30	53.10	-1.10	4	605
09:42:20	53.10	53.30	53.10	-1.10	1	601
09:42:17	53.20	53.40	53.20	-1.00	1	600
09:42:01	53.20	53.40	53.20	-1.00	7	599
09:42:01	53.20	53.40	53.20	-1.00	3	592
09:40:15	53.20	53.50	53.10	-1.10	1	589
09:40:15	53.20	53.50	53.20	-1.00	5	588
09:39:50	53.20	53.50	53.50	-0.70	1	583
09:39:42	53.20	53.40	53.40	-0.80	2	582
09:39:15	53.20	53.30	53.30	-0.90	2	580
09:38:56	53.20	53.30	53.20	-1.00	1	578
09:38:04	53.20	53.30	53.20	-1.00	1	577
09:37:32	53.20	53.30	53.20	-1.00	2	576
09:36:52	53.20	53.30	53.20	-1.00	2	574
09:36:19	53.10	53.20	53.20	-1.00	3	572
09:36:18	53.10	53.20	53.20	-1.00	2	569
09:36:12	53.20	53.40	53.20	-1.00	5	567
09:35:45	53.30	53.40	53.30	-0.90	1	562
09:35:30	53.20	53.30	53.30	-0.90	1	561
09:34:50	53.20	53.30	53.30	-0.90	1	560
09:34:40	53.20	53.30	53.30	-0.90	1	559
09:33:11	53.10	53.30	53.30	-0.90	1	558
09:32:50	53.10	53.30	53.30	-0.90	1	557
09:32:40	53.20	53.30	53.20	-1.00	1	556
09:31:39	53.10	53.20	53.20	-1.00	1	555
09:31:16	53.10	53.20	53.20	-1.00	2	554
09:29:00	53.10	53.20	53.10	-1.10	8	552
09:29:00	53.10	53.20	53.10	-1.10	1	544
09:28:31	53.10	53.20	53.10	-1.10	1	543
09:28:20	53.10	53.20	53.20	-1.00	1	542
09:27:47	53.10	53.20	53.10	-1.10	2	541
09:27:17	53.10	53.20	53.10	-1.10	1	539
09:25:43	53.00	53.10	53.10	-1.10	2	538
09:25:14	53.00	53.10	53.00	-1.20	1	536
09:25:05	53.00	53.20	53.00	-1.20	2	535
09:25:01	53.00	53.10	53.10	-1.10	1	533
09:24:24	53.00	53.10	53.10	-1.10	5	532
09:23:41	53.10	53.20	53.10	-1.10	4	527
09:23:23	53.10	53.20	53.10	-1.10	3	523
09:22:10	53.10	53.20	53.10	-1.10	1	520
09:22:10	53.10	53.20	53.10	-1.10	5	519
09:21:17	53.20	53.30	53.20	-1.00	8	514
09:20:53	53.20	53.30	53.30	-0.90	1	506
09:20:44	53.20	53.30	53.30	-0.90	1	505
09:19:13	53.00	53.20	53.30	-0.90	1	504
09:19:13	53.00	53.20	53.20	-1.00	4	503
09:18:35	53.00	53.20	53.00	-1.20	6	499
09:17:52	53.00	53.10	53.00	-1.20	1	493
09:17:46	53.10	53.30	53.10	-1.10	4	492
09:16:31	53.00	53.10	53.10	-1.10	1	488
09:15:57	53.10	53.30	53.10	-1.10	13	487
09:15:57	53.20	53.30	53.20	-1.00	4	474
09:15:57	53.20	53.40	53.20	-1.00	1	470
09:15:57	53.30	53.40	53.30	-0.90	18	469
09:15:57	53.30	53.40	53.30	-0.90	7	451
09:15:23	53.40	53.50	53.40	-0.80	1	444
09:15:15	53.40	53.50	53.40	-0.80	2	443
09:15:03	53.40	53.60	53.40	-0.80	3	441
09:15:03	53.50	53.60	53.50	-0.70	1	438
09:14:32	53.50	53.60	53.50	-0.70	1	437
09:14:18	53.40	53.50	53.50	-0.70	2	436
09:14:11	53.30	53.50	53.50	-0.70	1	434
09:14:00	53.30	53.50	53.50	-0.70	1	433
09:13:58	53.40	53.50	53.40	-0.80	1	432
09:13:53	53.40	53.50	53.40	-0.80	2	431
09:13:31	53.30	53.40	53.40	-0.80	1	429
09:13:25	53.30	53.40	53.40	-0.80	2	428
09:12:35	53.20	53.40	53.20	-1.00	1	426
09:12:29	53.20	53.40	53.20	-1.00	1	425
09:12:24	53.30	53.40	53.20	-1.00	1	424
09:12:24	53.30	53.40	53.30	-0.90	1	423
09:12:14	53.20	53.30	53.30	-0.90	1	422
09:12:08	53.20	53.30	53.30	-0.90	1	421
09:12:01	53.20	53.30	53.30	-0.90	5	420
09:11:58	53.20	53.30	53.30	-0.90	1	415
09:11:11	53.10	53.30	53.30	-0.90	2	414
09:11:05	53.10	53.30	53.30	-0.90	3	412
09:10:59	53.10	53.30	53.30	-0.90	2	409
09:10:53	53.20	53.30	53.20	-1.00	1	407
09:10:53	53.20	53.30	53.20	-1.00	1	406
09:10:53	53.30	53.40	53.30	-0.90	23	405
09:10:30	53.30	53.40	53.40	-0.80	2	382
09:10:07	53.30	53.40	53.40	-0.80	1	380
09:09:58	53.30	53.40	53.30	-0.90	1	379
09:09:58	53.30	53.40	53.30	-0.90	1	378
09:09:58	53.30	53.40	53.30	-0.90	1	377
09:09:58	53.10	53.30	53.30	-0.90	4	376
09:09:54	53.20	53.30	53.20	-1.00	1	372
09:09:44	53.20	53.30	53.20	-1.00	3	371
09:09:44	53.20	53.30	53.20	-1.00	1	368
09:09:34	53.20	53.30	53.20	-1.00	1	367
09:09:22	53.10	53.20	53.20	-1.00	2	366
09:08:50	53.10	53.20	53.20	-1.00	1	364
09:08:50	53.10	53.20	53.20	-1.00	1	363
09:08:28	53.20	53.30	53.20	-1.00	1	362
09:08:22	53.10	53.30	53.10	-1.10	1	361
09:08:11	53.10	53.30	53.10	-1.10	1	360
09:08:11	53.10	53.30	53.10	-1.10	5	359
09:08:10	53.10	53.30	53.30	-0.90	1	354
09:08:08	53.20	53.30	53.20	-1.00	1	353
09:07:56	53.10	53.30	53.10	-1.10	2	352
09:07:52	53.20	53.30	53.10	-1.10	4	350
09:07:52	53.20	53.30	53.20	-1.00	1	346
09:07:42	53.20	53.30	53.20	-1.00	1	345
09:07:37	53.20	53.30	53.20	-1.00	1	344
09:07:31	53.10	53.20	53.20	-1.00	5	343
09:07:17	53.10	53.20	53.10	-1.10	1	338
09:07:17	53.20	53.30	53.20	-1.00	6	337
09:06:44	53.20	53.30	53.20	-1.00	1	331
09:06:36	53.20	53.30	53.20	-1.00	1	330
09:06:33	53.20	53.30	53.20	-1.00	2	329
09:06:26	53.20	53.40	53.20	-1.00	1	327
09:06:23	53.10	53.20	53.20	-1.00	1	326
09:06:16	53.10	53.20	53.20	-1.00	2	325
09:06:15	53.20	53.30	53.20	-1.00	8	323
09:06:11	53.20	53.30	53.30	-0.90	1	315
09:06:02	53.20	53.30	53.30	-0.90	1	314
09:06:01	53.30	53.50	53.30	-0.90	13	313
09:05:52	53.30	53.40	53.40	-0.80	1	300
09:05:51	53.40	53.50	53.40	-0.80	1	299
09:05:51	53.40	53.50	53.40	-0.80	1	298
09:05:51	53.30	53.40	53.40	-0.80	1	297
09:05:48	53.30	53.40	53.40	-0.80	1	296
09:05:42	53.30	53.40	53.30	-0.90	1	295
09:05:31	53.20	53.30	53.30	-0.90	1	294
09:05:29	53.20	53.30	53.30	-0.90	1	293
09:05:25	53.20	53.30	53.30	-0.90	1	292
09:05:12	53.20	53.30	53.30	-0.90	1	291
09:05:12	53.20	53.30	53.30	-0.90	2	290
09:04:57	53.30	53.40	53.30	-0.90	1	288
09:04:46	53.30	53.40	53.30	-0.90	1	287
09:04:44	53.20	53.30	53.30	-0.90	1	286
09:04:36	53.20	53.30	53.20	-1.00	1	285
09:04:27	53.10	53.20	53.20	-1.00	1	284
09:04:21	53.20	53.30	53.20	-1.00	1	283
09:04:16	53.10	53.30	53.10	-1.10	1	282
09:04:15	53.20	53.30	53.20	-1.00	1	281
09:04:12	53.10	53.20	53.20	-1.00	1	280
09:04:08	53.10	53.20	53.20	-1.00	1	279
09:04:06	53.10	53.20	53.10	-1.10	1	278
09:04:02	53.10	53.20	53.00	-1.20	1	277
09:04:02	53.10	53.20	53.10	-1.10	1	276
09:04:02	53.10	53.20	53.10	-1.10	1	275
09:04:01	53.00	53.10	53.10	-1.10	1	274
09:04:01	53.00	53.10	53.10	-1.10	1	273
09:03:56	53.10	53.20	53.00	-1.20	2	272
09:03:56	53.10	53.20	53.10	-1.10	4	270
09:03:53	53.00	53.10	53.10	-1.10	3	266
09:03:49	53.00	53.10	53.00	-1.20	1	263
09:03:48	53.00	53.10	53.10	-1.10	1	262
09:03:47	53.00	53.10	53.10	-1.10	1	261
09:03:43	53.10	53.20	53.10	-1.10	4	260
09:03:41	53.10	53.20	53.10	-1.10	4	256
09:03:37	53.10	53.20	53.20	-1.00	1	252
09:03:35	53.10	53.20	53.10	-1.10	1	251
09:03:32	53.00	53.10	53.10	-1.10	1	250
09:03:21	53.10	53.30	53.10	-1.10	1	249
09:03:18	53.10	53.30	53.10	-1.10	1	248
09:03:18	53.00	53.10	53.10	-1.10	1	247
09:03:07	52.90	53.00	53.00	-1.20	1	246
09:03:05	52.90	53.10	53.10	-1.10	1	245
09:03:04	52.80	53.00	53.00	-1.20	3	244
09:03:03	52.80	53.00	53.00	-1.20	1	241
09:03:03	53.00	53.10	53.00	-1.20	1	240
09:03:03	53.00	53.10	53.00	-1.20	12	239
09:02:59	53.00	53.20	53.00	-1.20	1	227
09:02:54	53.00	53.20	53.00	-1.20	1	226
09:02:51	53.10	53.30	53.00	-1.20	1	225
09:02:51	53.10	53.30	53.10	-1.10	4	224
09:02:50	53.20	53.30	53.20	-1.00	1	220
09:02:26	53.00	53.20	53.30	-0.90	1	219
09:02:26	53.00	53.20	53.20	-1.00	1	218
09:02:26	53.00	53.20	53.20	-1.00	1	217
09:02:23	53.00	53.10	53.10	-1.10	1	216
09:02:22	53.30	53.40	53.30	-0.90	1	215
09:02:22	53.30	53.40	53.30	-0.90	1	214
09:02:22	53.30	53.40	53.30	-0.90	1	213
09:02:21	53.10	53.20	53.20	-1.00	1	212
09:02:21	53.20	53.30	53.00	-1.20	9	211
09:02:21	53.20	53.30	53.10	-1.10	8	202
09:02:21	53.20	53.30	53.20	-1.00	3	194
09:02:19	53.20	53.30	53.20	-1.00	2	191
09:02:11	53.20	53.30	53.30	-0.90	2	189
09:02:02	53.20	53.40	53.40	-0.80	1	187
09:02:02	53.20	53.40	53.20	-1.00	1	186
09:02:02	53.30	53.40	53.30	-0.90	15	185
09:02:00	53.40	53.50	53.40	-0.80	1	170
09:01:59	53.40	53.50	53.40	-0.80	1	169
09:01:50	53.40	53.50	53.40	-0.80	1	168
09:01:48	53.40	53.50	53.50	-0.70	1	167
09:01:46	53.40	53.50	53.40	-0.80	1	166
09:01:46	53.40	53.50	53.50	-0.70	1	165
09:01:43	53.40	53.50	53.50	-0.70	5	164
09:01:41	53.40	53.50	53.50	-0.70	1	159
09:01:39	53.40	53.50	53.50	-0.70	1	158
09:01:36	53.40	53.50	53.50	-0.70	2	157
09:01:34	53.40	53.50	53.50	-0.70	1	155
09:01:24	53.40	53.50	53.50	-0.70	1	154
09:01:22	53.40	53.50	53.50	-0.70	5	153
09:01:09	53.30	53.50	53.50	-0.70	1	148
09:01:07	53.40	53.50	53.30	-0.90	1	147
09:01:07	53.40	53.50	53.40	-0.80	1	146
09:00:59	53.30	53.50	53.50	-0.70	1	145
09:00:55	53.30	53.50	53.30	-0.90	1	144
09:00:53	53.30	53.50	53.50	-0.70	1	143
09:00:49	53.60	53.70	53.60	-0.60	1	142
09:00:49	53.60	53.70	53.60	-0.60	1	141
09:00:40	53.30	53.50	53.50	-0.70	1	140
09:00:39	53.50	53.70	53.50	-0.70	1	139
09:00:39	53.50	53.70	53.50	-0.70	3	138
09:00:35	53.50	53.70	53.50	-0.70	1	135
09:00:35	53.60	53.70	53.60	-0.60	9	134
09:00:35	53.70	53.90	53.70	-0.50	1	125
09:00:33	53.70	53.90	53.70	-0.50	1	124
09:00:29	53.70	53.90	53.70	-0.50	3	123
09:00:29	53.80	53.90	53.70	-0.50	1	120
09:00:29	53.80	53.90	53.80	-0.40	1	119
09:00:21	53.70	54.00	53.70	-0.50	1	118
09:00:16	53.70	53.80	53.80	-0.40	1	117
09:00:10	53.70	53.80	53.80	-0.40	2	116
09:00:07	53.70	53.90	53.90	-0.30	1	114
09:00:01	53.80	53.90	53.80	-0.40	4	113
09:00:01	53.80	53.90	53.80	-0.40	1	109
09:00:01	53.90	54.30	53.90	-0.30	5	108
09:00:01	54.00	54.40	54.00	-0.20	21	103
09:00:01	54.10	54.40	54.10	-0.10	3	82
09:00:01	54.20	54.50	54.20	0	4	79
09:00:01	54.30	54.50	54.20	0	1	75
09:00:01	54.30	54.50	54.30	+0.10	2	74
09:00:00	54.40	54.60	54.40	+0.20	4	72
09:00:00	54.50	54.60	54.50	+0.30	1	68
09:00:00	--	--	54.60	+0.40	67	67

　

其他人也逛...

POCO X7 Pro 5G 12G/256GB

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Office 2024 家用版盒裝

Apple iPhone 17 (256G)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

【享樂券】統一超商50元虛擬商品卡_電子憑證

Office 2024 家用版盒裝

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

ASUS Vivobook 15 X1502VA-0291S13620H 銀(i7-13620H/16G/1TB/W11/FHD/15.6)

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

HITACHI日立 7公升舒適節電除濕機 RD-14FR

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

PChome 購物儲值3, 000元

Seagate 新黑鑽 26TB 3.5吋外接硬碟(STKP26000400)

國泰世華亞洲萬里通聯名卡權益...

匯率走貶加資本利得挹注 6大壽...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧新創總會發布白皮書建議研發抵...
‧雙11旺季不旺富邦媒網家11月營...
‧輝達落腳北士科北市公告合併T1...

加密貨幣

比特幣BTC	92761.56	2,121.86	2.34%
以太幣ETH	3372.66	247.72	7.93%
瑞波幣XRP	2.07	0.00	-0.15%
比特幣現金BCH	576.81	-3.07	-0.53%
萊特幣LTC	85.57	1.67	1.99%
卡達幣ADA	0.464300	0.03	7.43%
波場幣TRX	0.278455	0.00	-1.06%
恆星幣XLM	0.254019	0.01	5.46%

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。