最新從圍棋到經營學宜特余維斌以「棄子爭先」創轉機熱門[公告] 立軒:公告本公司名稱由「立軒國際建設股份有限公司」更名為「立軒開發建設股份有限公司」，公告期間：115年1月23日至115年4月22日

更新報價

中　華 (2204) 汽車工業上市裕隆集團

59.30 ▲+2.40 +4.22% 2.61億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.40	4,420	59.20	20	59.30	21	57.90	59.90	57.70	56.90

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	59.20	59.30	59.30	+2.40	8	4420
13:30:00	59.20	59.30	59.30	+2.40	124	4412
13:24:58	59.20	59.30	59.30	+2.40	1	4288
13:24:55	59.20	59.50	59.50	+2.60	1	4287
13:24:55	59.20	59.50	59.50	+2.60	1	4286
13:24:45	59.20	59.30	59.30	+2.40	20	4285
13:24:45	59.20	59.30	59.30	+2.40	2	4265
13:24:45	59.20	59.30	59.30	+2.40	2	4263
13:24:45	59.20	59.30	59.30	+2.40	22	4261
13:24:45	59.30	59.40	59.30	+2.40	16	4239
13:24:20	59.30	59.50	59.50	+2.60	1	4223
13:24:19	59.40	59.50	59.40	+2.50	1	4222
13:24:15	59.40	59.50	59.40	+2.50	1	4221
13:24:07	59.40	59.50	59.40	+2.50	1	4220
13:24:01	59.40	59.50	59.40	+2.50	1	4219
13:23:46	59.40	59.50	59.40	+2.50	6	4218
13:23:15	59.40	59.50	59.40	+2.50	1	4212
13:23:12	59.40	59.50	59.40	+2.50	1	4211
13:23:11	59.40	59.50	59.40	+2.50	1	4210
13:22:39	59.40	59.50	59.50	+2.60	6	4209
13:22:39	59.50	59.60	59.50	+2.60	3	4203
13:22:23	59.50	59.60	59.50	+2.60	3	4200
13:22:16	59.50	59.60	59.60	+2.70	1	4197
13:22:09	59.60	59.70	59.60	+2.70	11	4196
13:21:58	59.60	59.70	59.60	+2.70	1	4185
13:21:47	59.60	59.70	59.70	+2.80	1	4184
13:21:45	59.60	59.70	59.60	+2.70	3	4183
13:21:42	59.60	59.70	59.60	+2.70	1	4180
13:21:41	59.60	59.70	59.60	+2.70	1	4179
13:21:37	59.60	59.70	59.60	+2.70	1	4178
13:21:32	59.60	59.70	59.60	+2.70	1	4177
13:21:28	59.60	59.70	59.60	+2.70	1	4176
13:21:27	59.60	59.70	59.70	+2.80	1	4175
13:21:24	59.60	59.70	59.70	+2.80	1	4174
13:21:11	59.60	59.70	59.60	+2.70	1	4173
13:21:01	59.50	59.60	59.60	+2.70	41	4172
13:20:42	59.50	59.60	59.60	+2.70	1	4131
13:20:24	59.50	59.60	59.60	+2.70	1	4130
13:20:20	59.50	59.60	59.50	+2.60	1	4129
13:19:45	59.50	59.60	59.60	+2.70	5	4128
13:19:19	59.50	59.60	59.60	+2.70	1	4123
13:19:17	59.50	59.60	59.50	+2.60	1	4122
13:18:45	59.50	59.60	59.60	+2.70	2	4121
13:18:35	59.40	59.50	59.50	+2.60	1	4119
13:18:21	59.40	59.50	59.50	+2.60	10	4118
13:18:21	59.40	59.50	59.50	+2.60	5	4108
13:17:53	59.40	59.50	59.50	+2.60	1	4103
13:17:34	59.40	59.50	59.50	+2.60	1	4102
13:17:25	59.40	59.50	59.40	+2.50	1	4101
13:17:07	59.40	59.50	59.50	+2.60	2	4100
13:17:07	59.40	59.50	59.50	+2.60	1	4098
13:16:11	59.40	59.50	59.40	+2.50	2	4097
13:16:09	59.40	59.50	59.50	+2.60	1	4095
13:16:05	59.40	59.50	59.40	+2.50	14	4094
13:15:15	59.40	59.60	59.40	+2.50	1	4080
13:15:14	59.40	59.60	59.60	+2.70	1	4079
13:15:14	59.50	59.60	59.50	+2.60	1	4078
13:15:06	59.40	59.50	59.50	+2.60	1	4077
13:15:03	59.40	59.60	59.60	+2.70	1	4076
13:14:49	59.40	59.60	59.60	+2.70	1	4075
13:14:47	59.40	59.60	59.40	+2.50	1	4074
13:14:30	59.40	59.60	59.40	+2.50	1	4073
13:14:11	59.40	59.60	59.40	+2.50	3	4072
13:13:52	59.40	59.50	59.50	+2.60	1	4069
13:13:26	59.40	59.60	59.60	+2.70	5	4068
13:13:24	59.40	59.60	59.60	+2.70	1	4063
13:13:10	59.40	59.50	59.50	+2.60	1	4062
13:13:09	59.40	59.60	59.60	+2.70	1	4061
13:13:09	59.40	59.50	59.50	+2.60	6	4060
13:13:09	59.40	59.50	59.50	+2.60	4	4054
13:13:04	59.40	59.50	59.50	+2.60	1	4050
13:13:04	59.40	59.50	59.50	+2.60	1	4049
13:12:49	59.40	59.60	59.60	+2.70	1	4048
13:12:47	59.50	59.60	59.50	+2.60	3	4047
13:11:37	59.40	59.60	59.60	+2.70	5	4044
13:11:35	59.40	59.60	59.40	+2.50	1	4039
13:11:06	59.40	59.50	59.50	+2.60	6	4038
13:11:06	59.40	59.50	59.50	+2.60	5	4032
13:10:39	59.40	59.60	59.60	+2.70	1	4027
13:10:27	59.40	59.60	59.40	+2.50	10	4026
13:10:25	59.40	59.50	59.50	+2.60	9	4016
13:10:25	59.50	59.60	59.50	+2.60	4	4007
13:10:14	59.50	59.60	59.60	+2.70	1	4003
13:10:12	59.50	59.60	59.50	+2.60	1	4002
13:09:36	59.50	59.60	59.60	+2.70	1	4001
13:09:30	59.40	59.50	59.50	+2.60	47	4000
13:09:28	59.40	59.50	59.50	+2.60	2	3953
13:09:27	59.40	59.50	59.40	+2.50	1	3951
13:09:14	59.40	59.50	59.50	+2.60	1	3950
13:08:59	59.40	59.50	59.40	+2.50	1	3949
13:08:41	59.40	59.50	59.40	+2.50	5	3948
13:08:40	59.40	59.50	59.40	+2.50	1	3943
13:08:39	59.40	59.50	59.50	+2.60	1	3942
13:08:37	59.40	59.50	59.40	+2.50	1	3941
13:08:37	59.30	59.40	59.40	+2.50	19	3940
13:08:14	59.30	59.40	59.40	+2.50	1	3921
13:07:19	59.30	59.40	59.40	+2.50	1	3920
13:06:49	59.30	59.40	59.40	+2.50	1	3919
13:06:48	59.30	59.40	59.30	+2.40	1	3918
13:05:49	59.30	59.40	59.40	+2.50	1	3917
13:05:45	59.30	59.40	59.30	+2.40	1	3916
13:05:04	59.30	59.40	59.40	+2.50	1	3915
13:05:04	59.30	59.40	59.30	+2.40	2	3914
13:04:58	59.30	59.40	59.40	+2.50	1	3912
13:04:24	59.30	59.40	59.40	+2.50	1	3911
13:04:22	59.30	59.40	59.30	+2.40	1	3910
13:04:14	59.30	59.40	59.40	+2.50	1	3909
13:03:24	59.30	59.40	59.40	+2.50	1	3908
13:03:22	59.30	59.40	59.30	+2.40	1	3907
13:02:54	59.30	59.40	59.40	+2.50	1	3906
13:02:50	59.30	59.40	59.30	+2.40	1	3905
13:02:47	59.30	59.40	59.40	+2.50	1	3904
13:02:24	59.30	59.40	59.40	+2.50	1	3903
13:02:23	59.30	59.40	59.30	+2.40	5	3902
13:01:49	59.30	59.40	59.40	+2.50	1	3897
13:01:48	59.30	59.40	59.30	+2.40	1	3896
13:01:24	59.30	59.40	59.40	+2.50	1	3895
13:00:54	59.30	59.40	59.40	+2.50	1	3894
13:00:04	59.30	59.40	59.40	+2.50	1	3893
12:59:56	59.30	59.40	59.30	+2.40	1	3892
12:59:49	59.30	59.40	59.30	+2.40	5	3891
12:58:39	59.30	59.40	59.30	+2.40	3	3886
12:57:31	59.30	59.40	59.40	+2.50	11	3883
12:57:31	59.30	59.40	59.30	+2.40	1	3872
12:57:02	59.30	59.40	59.30	+2.40	1	3871
12:56:03	59.30	59.40	59.40	+2.50	1	3870
12:55:36	59.30	59.40	59.40	+2.50	4	3869
12:55:05	59.40	59.50	59.40	+2.50	1	3865
12:54:50	59.40	59.50	59.40	+2.50	1	3864
12:54:23	59.30	59.40	59.30	+2.40	1	3863
12:54:08	59.30	59.40	59.30	+2.40	1	3862
12:53:55	59.30	59.40	59.40	+2.50	2	3861
12:53:14	59.30	59.40	59.40	+2.50	1	3859
12:53:11	59.30	59.40	59.40	+2.50	5	3858
12:53:06	59.30	59.40	59.40	+2.50	4	3853
12:52:35	59.30	59.40	59.30	+2.40	4	3849
12:51:57	59.30	59.40	59.30	+2.40	5	3845
12:51:54	59.30	59.40	59.30	+2.40	1	3840
12:51:14	59.30	59.40	59.30	+2.40	1	3839
12:49:36	59.30	59.40	59.30	+2.40	2	3838
12:48:49	59.30	59.40	59.30	+2.40	1	3836
12:48:20	59.30	59.40	59.30	+2.40	1	3835
12:46:30	59.30	59.40	59.30	+2.40	1	3834
12:46:14	59.30	59.40	59.30	+2.40	1	3833
12:45:45	59.30	59.40	59.30	+2.40	2	3832
12:45:43	59.30	59.40	59.30	+2.40	1	3830
12:45:37	59.30	59.40	59.30	+2.40	1	3829
12:45:36	59.30	59.40	59.30	+2.40	2	3828
12:45:26	59.30	59.40	59.30	+2.40	1	3826
12:45:22	59.30	59.40	59.30	+2.40	1	3825
12:45:19	59.30	59.40	59.30	+2.40	2	3824
12:45:06	59.40	59.50	59.40	+2.50	11	3822
12:45:06	59.40	59.50	59.40	+2.50	6	3811
12:44:49	59.40	59.50	59.40	+2.50	1	3805
12:43:34	59.40	59.50	59.40	+2.50	1	3804
12:42:32	59.40	59.50	59.40	+2.50	1	3803
12:42:08	59.40	59.50	59.40	+2.50	1	3802
12:41:55	59.40	59.50	59.40	+2.50	1	3801
12:41:48	59.40	59.50	59.40	+2.50	1	3800
12:40:32	59.40	59.50	59.50	+2.60	3	3799
12:39:39	59.40	59.50	59.50	+2.60	1	3796
12:39:38	59.40	59.50	59.40	+2.50	1	3795
12:37:56	59.40	59.50	59.40	+2.50	1	3794
12:36:44	59.40	59.60	59.40	+2.50	1	3793
12:36:43	59.40	59.60	59.60	+2.70	10	3792
12:36:23	59.40	59.50	59.50	+2.60	3	3782
12:36:18	59.40	59.50	59.50	+2.60	1	3779
12:36:01	59.50	59.60	59.50	+2.60	3	3778
12:36:01	59.50	59.60	59.50	+2.60	1	3775
12:35:53	59.50	59.60	59.50	+2.60	1	3774
12:34:51	59.40	59.50	59.50	+2.60	6	3773
12:34:09	59.40	59.50	59.50	+2.60	4	3767
12:33:50	59.40	59.50	59.40	+2.50	1	3763
12:33:45	59.40	59.50	59.50	+2.60	1	3762
12:32:05	59.40	59.50	59.50	+2.60	4	3761
12:30:56	59.40	59.60	59.40	+2.50	1	3757
12:30:08	59.40	59.50	59.50	+2.60	4	3756
12:29:27	59.50	59.60	59.50	+2.60	1	3752
12:29:18	59.50	59.60	59.50	+2.60	1	3751
12:28:46	59.50	59.60	59.50	+2.60	2	3750
12:28:37	59.50	59.60	59.50	+2.60	1	3748
12:28:27	59.50	59.60	59.60	+2.70	1	3747
12:28:09	59.50	59.60	59.50	+2.60	1	3746
12:28:02	59.50	59.60	59.50	+2.60	1	3745
12:27:19	59.50	59.60	59.50	+2.60	2	3744
12:27:18	59.50	59.60	59.60	+2.70	1	3742
12:27:17	59.50	59.60	59.50	+2.60	1	3741
12:27:01	59.50	59.60	59.50	+2.60	3	3740
12:26:51	59.40	59.50	59.50	+2.60	3	3737
12:26:24	59.40	59.50	59.50	+2.60	1	3734
12:25:08	59.40	59.50	59.40	+2.50	1	3733
12:23:35	59.40	59.50	59.50	+2.60	1	3732
12:22:14	59.40	59.50	59.40	+2.50	1	3731
12:21:42	59.40	59.60	59.60	+2.70	2	3730
12:19:51	59.40	59.60	59.60	+2.70	1	3728
12:19:20	59.50	59.60	59.50	+2.60	1	3727
12:18:46	59.40	59.50	59.50	+2.60	9	3726
12:18:46	59.40	59.50	59.50	+2.60	1	3717
12:17:26	59.30	59.40	59.40	+2.50	1	3716
12:17:25	59.40	59.50	59.40	+2.50	1	3715
12:16:32	59.40	59.60	59.40	+2.50	2	3714
12:16:26	59.40	59.60	59.40	+2.50	1	3712
12:14:48	59.40	59.50	59.50	+2.60	1	3711
12:14:21	59.50	59.60	59.50	+2.60	1	3710
12:14:18	59.50	59.60	59.50	+2.60	3	3709
12:14:14	59.50	59.60	59.50	+2.60	1	3706
12:14:03	59.50	59.60	59.50	+2.60	1	3705
12:13:53	59.50	59.60	59.50	+2.60	1	3704
12:13:32	59.50	59.60	59.50	+2.60	1	3703
12:12:18	59.50	59.60	59.50	+2.60	2	3702
12:12:18	59.50	59.60	59.50	+2.60	1	3700
12:11:23	59.50	59.70	59.50	+2.60	2	3699
12:10:38	59.50	59.70	59.50	+2.60	1	3697
12:10:15	59.60	59.70	59.60	+2.70	1	3696
12:09:15	59.50	59.60	59.60	+2.70	27	3695
12:09:15	59.50	59.60	59.60	+2.70	1	3668
12:08:38	59.50	59.60	59.50	+2.60	1	3667
12:08:29	59.50	59.60	59.50	+2.60	3	3666
12:07:49	59.60	59.70	59.60	+2.70	4	3663
12:07:44	59.60	59.70	59.60	+2.70	1	3659
12:06:46	59.60	59.70	59.60	+2.70	1	3658
12:06:34	59.60	59.70	59.70	+2.80	2	3657
12:06:33	59.50	59.60	59.60	+2.70	31	3655
12:04:51	59.40	59.50	59.50	+2.60	1	3624
12:04:51	59.40	59.50	59.50	+2.60	13	3623
12:04:50	59.40	59.50	59.40	+2.50	1	3610
12:01:56	59.40	59.60	59.40	+2.50	1	3609
12:01:14	59.40	59.60	59.40	+2.50	1	3608
12:01:12	59.40	59.60	59.40	+2.50	1	3607
12:00:55	59.40	59.60	59.40	+2.50	1	3606
12:00:43	59.40	59.60	59.40	+2.50	1	3605
11:59:02	59.40	59.60	59.40	+2.50	1	3604
11:58:48	59.40	59.60	59.40	+2.50	4	3603
11:58:05	59.50	59.60	59.40	+2.50	2	3599
11:58:05	59.50	59.60	59.50	+2.60	2	3597
11:57:38	59.40	59.50	59.50	+2.60	1	3595
11:56:45	59.50	59.60	59.50	+2.60	1	3594
11:56:08	59.50	59.60	59.50	+2.60	1	3593
11:55:05	59.50	59.60	59.50	+2.60	1	3592
11:54:33	59.50	59.60	59.50	+2.60	1	3591
11:53:47	59.50	59.60	59.50	+2.60	1	3590
11:53:45	59.50	59.60	59.50	+2.60	2	3589
11:53:33	59.50	59.60	59.50	+2.60	1	3587
11:53:14	59.50	59.60	59.50	+2.60	1	3586
11:52:23	59.40	59.50	59.50	+2.60	14	3585
11:50:26	59.40	59.50	59.50	+2.60	2	3571
11:50:20	59.40	59.50	59.40	+2.50	1	3569
11:48:57	59.40	59.50	59.50	+2.60	1	3568
11:48:09	59.40	59.50	59.50	+2.60	1	3567
11:47:49	59.40	59.50	59.50	+2.60	1	3566
11:47:39	59.40	59.50	59.50	+2.60	1	3565
11:47:26	59.40	59.50	59.40	+2.50	1	3564
11:46:49	59.40	59.50	59.40	+2.50	1	3563
11:46:32	59.40	59.50	59.40	+2.50	3	3562
11:45:06	59.40	59.50	59.40	+2.50	4	3559
11:44:32	59.40	59.50	59.40	+2.50	1	3555
11:43:49	59.40	59.50	59.40	+2.50	3	3554
11:42:26	59.40	59.50	59.40	+2.50	1	3551
11:41:51	59.40	59.50	59.50	+2.60	4	3550
11:41:38	59.40	59.50	59.40	+2.50	1	3546
11:41:03	59.30	59.40	59.40	+2.50	1	3545
11:40:36	59.30	59.40	59.30	+2.40	1	3544
11:38:49	59.30	59.40	59.40	+2.50	2	3543
11:38:44	59.30	59.40	59.30	+2.40	1	3541
11:37:13	59.30	59.40	59.40	+2.50	4	3540
11:37:13	59.30	59.40	59.30	+2.40	1	3536
11:37:13	59.30	59.40	59.40	+2.50	4	3535
11:37:13	59.30	59.40	59.30	+2.40	1	3531
11:35:50	59.20	59.40	59.20	+2.30	1	3530
11:35:22	59.20	59.30	59.30	+2.40	1	3529
11:35:18	59.20	59.30	59.30	+2.40	1	3528
11:35:16	59.20	59.30	59.30	+2.40	1	3527
11:34:34	59.20	59.30	59.30	+2.40	8	3526
11:32:56	59.20	59.40	59.20	+2.30	1	3518
11:32:49	59.20	59.30	59.30	+2.40	5	3517
11:30:52	59.30	59.40	59.30	+2.40	1	3512
11:30:34	59.30	59.40	59.20	+2.30	2	3511
11:30:34	59.30	59.40	59.30	+2.40	1	3509
11:30:02	59.20	59.40	59.20	+2.30	1	3508
11:29:55	59.20	59.40	59.40	+2.50	1	3507
11:29:49	59.20	59.30	59.30	+2.40	2	3506
11:29:49	59.20	59.40	59.20	+2.30	1	3504
11:28:12	59.20	59.30	59.30	+2.40	1	3503
11:27:42	59.20	59.30	59.30	+2.40	1	3502
11:27:40	59.20	59.30	59.30	+2.40	1	3501
11:27:40	59.20	59.30	59.30	+2.40	1	3500
11:27:08	59.20	59.40	59.20	+2.30	1	3499
11:26:25	59.20	59.30	59.30	+2.40	1	3498
11:26:25	59.30	59.40	59.30	+2.40	2	3497
11:26:24	59.30	59.40	59.40	+2.50	1	3495
11:25:02	59.20	59.40	59.40	+2.50	1	3494
11:24:14	59.30	59.40	59.30	+2.40	1	3493
11:23:42	59.20	59.30	59.30	+2.40	1	3492
11:23:42	59.30	59.40	59.30	+2.40	9	3491
11:22:24	59.30	59.40	59.30	+2.40	1	3482
11:21:47	59.30	59.40	59.30	+2.40	4	3481
11:21:33	59.30	59.40	59.30	+2.40	1	3477
11:21:20	59.30	59.40	59.30	+2.40	1	3476
11:21:19	59.30	59.40	59.30	+2.40	1	3475
11:20:47	59.30	59.40	59.30	+2.40	1	3474
11:20:38	59.30	59.40	59.30	+2.40	1	3473
11:18:26	59.40	59.50	59.40	+2.50	1	3472
11:17:55	59.30	59.50	59.50	+2.60	1	3471
11:17:30	59.30	59.50	59.50	+2.60	1	3470
11:15:32	59.30	59.50	59.30	+2.40	1	3469
11:14:51	59.30	59.40	59.40	+2.50	1	3468
11:14:44	59.40	59.50	59.40	+2.50	1	3467
11:14:16	59.40	59.50	59.40	+2.50	1	3466
11:14:01	59.40	59.50	59.40	+2.50	2	3465
11:13:46	59.40	59.50	59.40	+2.50	1	3463
11:13:43	59.40	59.50	59.40	+2.50	1	3462
11:12:38	59.40	59.60	59.40	+2.50	1	3461
11:09:58	59.40	59.60	59.60	+2.70	1	3460
11:09:44	59.40	59.60	59.40	+2.50	1	3459
11:09:34	59.50	59.60	59.50	+2.60	20	3458
11:09:01	59.60	59.70	59.60	+2.70	5	3438
11:06:50	59.60	59.80	59.60	+2.70	1	3433
11:06:34	59.70	59.80	59.70	+2.80	1	3432
11:06:29	59.70	59.80	59.70	+2.80	2	3431
11:05:26	59.70	59.80	59.70	+2.80	1	3429
11:05:23	59.70	59.80	59.70	+2.80	1	3428
11:04:03	59.70	59.90	59.70	+2.80	1	3427
11:03:56	59.70	59.90	59.70	+2.80	1	3426
11:03:52	59.70	59.90	59.70	+2.80	1	3425
11:03:38	59.70	59.90	59.90	+3.00	1	3424
11:03:38	59.70	59.90	59.90	+3.00	2	3423
11:03:17	59.70	59.90	59.90	+3.00	1	3421
11:03:17	59.70	59.90	59.90	+3.00	8	3420
11:03:15	59.80	59.90	59.80	+2.90	8	3412
11:03:15	59.80	59.90	59.80	+2.90	1	3404
11:03:13	59.70	59.80	59.80	+2.90	3	3403
11:03:13	59.70	59.80	59.80	+2.90	1	3400
11:03:13	59.70	59.80	59.80	+2.90	8	3399
11:03:13	59.70	59.80	59.80	+2.90	30	3391
11:03:13	59.70	59.80	59.80	+2.90	1	3361
11:03:13	59.70	59.80	59.80	+2.90	2	3360
11:03:13	59.70	59.80	59.80	+2.90	1	3358
11:03:13	59.70	59.80	59.80	+2.90	1	3357
11:03:13	59.70	59.80	59.80	+2.90	2	3356
11:03:04	59.70	59.80	59.70	+2.80	2	3354
11:02:55	59.70	59.80	59.70	+2.80	1	3352
11:02:49	59.70	59.80	59.70	+2.80	1	3351
11:02:17	59.60	59.70	59.70	+2.80	48	3350
11:02:16	59.50	59.60	59.60	+2.70	4	3302
11:01:05	59.50	59.60	59.60	+2.70	1	3298
11:01:02	59.50	59.60	59.50	+2.60	1	3297
11:00:08	59.50	59.60	59.60	+2.70	1	3296
10:59:44	59.50	59.70	59.50	+2.60	1	3295
10:59:32	59.60	59.70	59.60	+2.70	1	3294
10:58:08	59.50	59.70	59.50	+2.60	1	3293
10:57:49	59.60	59.70	59.70	+2.80	1	3292
10:57:17	59.60	59.70	59.70	+2.80	1	3291
10:57:09	59.50	59.60	59.60	+2.70	6	3290
10:57:09	59.50	59.60	59.60	+2.70	1	3284
10:57:09	59.60	59.70	59.60	+2.70	3	3283
10:56:42	59.60	59.70	59.60	+2.70	5	3280
10:56:39	59.60	59.70	59.60	+2.70	1	3275
10:56:01	59.60	59.70	59.60	+2.70	2	3274
10:55:32	59.60	59.70	59.60	+2.70	1	3272
10:55:16	59.60	59.70	59.60	+2.70	1	3271
10:55:14	59.60	59.70	59.60	+2.70	1	3270
10:54:56	59.60	59.70	59.60	+2.70	10	3269
10:54:41	59.60	59.70	59.70	+2.80	1	3259
10:54:18	59.60	59.70	59.70	+2.80	1	3258
10:54:18	59.60	59.70	59.70	+2.80	3	3257
10:53:54	59.60	59.70	59.60	+2.70	1	3254
10:53:54	59.60	59.70	59.60	+2.70	1	3253
10:53:47	59.60	59.70	59.70	+2.80	4	3252
10:53:46	59.60	59.70	59.70	+2.80	8	3248
10:53:09	59.60	59.70	59.60	+2.70	2	3240
10:52:58	59.60	59.70	59.60	+2.70	2	3238
10:52:31	59.60	59.70	59.60	+2.70	1	3236
10:52:20	59.60	59.70	59.60	+2.70	1	3235
10:52:20	59.60	59.70	59.60	+2.70	1	3234
10:52:17	59.50	59.60	59.60	+2.70	53	3233
10:52:17	59.50	59.60	59.60	+2.70	3	3180
10:52:16	59.40	59.50	59.50	+2.60	7	3177
10:52:16	59.40	59.50	59.50	+2.60	5	3170
10:50:48	59.40	59.50	59.40	+2.50	1	3165
10:50:24	59.40	59.50	59.50	+2.60	1	3164
10:50:01	59.40	59.50	59.40	+2.50	1	3163
10:49:26	59.40	59.50	59.40	+2.50	1	3162
10:48:23	59.50	59.60	59.50	+2.60	3	3161
10:48:23	59.50	59.60	59.50	+2.60	5	3158
10:47:45	59.50	59.60	59.50	+2.60	1	3153
10:47:41	59.50	59.60	59.50	+2.60	1	3152
10:47:26	59.50	59.60	59.50	+2.60	1	3151
10:47:19	59.50	59.60	59.50	+2.60	1	3150
10:47:05	59.50	59.60	59.50	+2.60	1	3149
10:46:49	59.50	59.60	59.50	+2.60	1	3148
10:45:44	59.50	59.60	59.60	+2.70	2	3147
10:45:43	59.50	59.60	59.60	+2.70	3	3145
10:45:42	59.50	59.60	59.60	+2.70	2	3142
10:45:37	59.50	59.60	59.60	+2.70	2	3140
10:45:15	59.50	59.60	59.50	+2.60	2	3138
10:45:05	59.50	59.60	59.60	+2.70	1	3136
10:44:33	59.50	59.60	59.50	+2.60	1	3135
10:44:08	59.50	59.60	59.50	+2.60	1	3134
10:43:34	59.50	59.60	59.50	+2.60	1	3133
10:43:27	59.50	59.60	59.50	+2.60	1	3132
10:43:05	59.50	59.60	59.50	+2.60	2	3131
10:42:52	59.50	59.60	59.60	+2.70	1	3129
10:41:53	59.50	59.60	59.50	+2.60	1	3128
10:41:21	59.50	59.60	59.50	+2.60	1	3127
10:40:44	59.50	59.60	59.50	+2.60	2	3126
10:40:37	59.50	59.60	59.60	+2.70	1	3124
10:40:37	59.50	59.60	59.60	+2.70	1	3123
10:40:36	59.50	59.60	59.50	+2.60	2	3122
10:39:43	59.40	59.60	59.60	+2.70	1	3120
10:39:43	59.40	59.50	59.50	+2.60	20	3119
10:39:31	59.30	59.40	59.40	+2.50	3	3099
10:39:31	59.40	59.50	59.40	+2.50	5	3096
10:39:24	59.40	59.50	59.40	+2.50	1	3091
10:39:08	59.40	59.50	59.40	+2.50	1	3090
10:39:07	59.30	59.40	59.40	+2.50	2	3089
10:38:51	59.30	59.40	59.40	+2.50	5	3087
10:38:51	59.40	59.50	59.40	+2.50	1	3082
10:38:35	59.40	59.50	59.40	+2.50	1	3081
10:38:34	59.40	59.50	59.40	+2.50	1	3080
10:38:13	59.40	59.50	59.40	+2.50	5	3079
10:37:17	59.40	59.50	59.40	+2.50	1	3074
10:36:56	59.40	59.50	59.40	+2.50	1	3073
10:36:45	59.40	59.50	59.40	+2.50	1	3072
10:36:21	59.40	59.50	59.40	+2.50	1	3071
10:36:05	59.40	59.50	59.40	+2.50	1	3070
10:35:53	59.40	59.50	59.50	+2.60	2	3069
10:34:39	59.40	59.50	59.50	+2.60	1	3067
10:34:33	59.40	59.50	59.40	+2.50	1	3066
10:34:01	59.40	59.50	59.40	+2.50	1	3065
10:33:03	59.30	59.40	59.40	+2.50	5	3064
10:32:15	59.20	59.30	59.30	+2.40	4	3059
10:32:09	59.20	59.30	59.30	+2.40	1	3055
10:32:09	59.10	59.30	59.30	+2.40	4	3054
10:32:09	59.10	59.30	59.30	+2.40	10	3050
10:31:05	59.10	59.30	59.10	+2.20	1	3040
10:30:50	59.00	59.20	59.20	+2.30	2	3039
10:30:22	59.00	59.20	59.00	+2.10	10	3037
10:30:07	59.00	59.20	59.20	+2.30	1	3027
10:29:46	59.00	59.20	59.00	+2.10	1	3026
10:29:24	58.90	59.00	59.00	+2.10	10	3025
10:29:24	59.10	59.20	59.00	+2.10	21	3015
10:29:24	59.10	59.20	59.10	+2.20	13	2994
10:28:18	59.10	59.20	59.20	+2.30	1	2981
10:28:18	59.10	59.20	59.20	+2.30	12	2980
10:27:57	59.00	59.20	59.00	+2.10	1	2968
10:27:49	59.00	59.10	59.10	+2.20	6	2967
10:27:49	59.10	59.20	59.10	+2.20	9	2961
10:27:27	59.10	59.20	59.20	+2.30	1	2952
10:26:45	59.10	59.20	59.10	+2.20	1	2951
10:26:24	59.10	59.20	59.10	+2.20	1	2950
10:26:19	59.10	59.20	59.10	+2.20	5	2949
10:26:18	59.20	59.30	59.20	+2.30	1	2944
10:26:09	59.20	59.40	59.20	+2.30	5	2943
10:25:36	59.30	59.40	59.30	+2.40	1	2938
10:25:15	59.20	59.30	59.30	+2.40	1	2937
10:24:37	59.30	59.40	59.30	+2.40	1	2936
10:23:25	59.30	59.50	59.30	+2.40	1	2935
10:23:19	59.40	59.50	59.40	+2.50	3	2934
10:22:51	59.40	59.50	59.40	+2.50	1	2931
10:22:20	59.40	59.50	59.40	+2.50	1	2930
10:22:18	59.40	59.50	59.50	+2.60	1	2929
10:21:55	59.50	59.60	59.50	+2.60	1	2928
10:20:30	59.40	59.60	59.60	+2.70	1	2927
10:20:14	59.40	59.60	59.60	+2.70	1	2926
10:20:14	59.30	59.50	59.50	+2.60	19	2925
10:20:14	59.20	59.40	59.40	+2.50	6	2906
10:19:56	59.20	59.40	59.40	+2.50	3	2900
10:19:54	59.20	59.30	59.30	+2.40	2	2897
10:19:53	59.20	59.40	59.40	+2.50	1	2895
10:19:26	59.20	59.30	59.30	+2.40	2	2894
10:19:21	59.20	59.40	59.40	+2.50	1	2892
10:18:00	59.20	59.40	59.40	+2.50	3	2891
10:17:10	59.20	59.30	59.30	+2.40	1	2888
10:16:53	59.20	59.30	59.30	+2.40	3	2887
10:16:53	59.20	59.30	59.30	+2.40	2	2884
10:16:15	59.20	59.30	59.20	+2.30	1	2882
10:16:06	59.10	59.20	59.20	+2.30	2	2881
10:16:06	59.10	59.20	59.20	+2.30	5	2879
10:15:42	59.10	59.20	59.10	+2.20	1	2874
10:15:19	59.10	59.20	59.10	+2.20	1	2873
10:14:58	59.10	59.20	59.10	+2.20	1	2872
10:13:59	59.10	59.20	59.10	+2.20	3	2871
10:13:43	59.10	59.20	59.10	+2.20	1	2868
10:13:25	59.10	59.20	59.10	+2.20	1	2867
10:11:44	59.10	59.30	59.30	+2.40	1	2866
10:11:04	59.30	59.40	59.30	+2.40	3	2865
10:11:04	59.30	59.40	59.30	+2.40	3	2862
10:11:04	59.10	59.30	59.30	+2.40	2	2859
10:10:35	59.20	59.30	59.20	+2.30	1	2857
10:10:22	59.20	59.30	59.20	+2.30	2	2856
10:10:13	59.00	59.20	59.20	+2.30	5	2854
10:10:11	59.00	59.10	59.10	+2.20	1	2849
10:10:07	58.90	59.10	59.10	+2.20	4	2848
10:10:05	58.90	59.00	59.00	+2.10	1	2844
10:09:49	59.00	59.10	59.00	+2.10	1	2843
10:09:41	59.00	59.10	59.10	+2.20	1	2842
10:09:28	59.10	59.20	59.10	+2.20	1	2841
10:08:51	59.00	59.10	59.10	+2.20	1	2840
10:08:51	59.00	59.10	59.10	+2.20	1	2839
10:08:38	58.90	59.10	59.10	+2.20	5	2838
10:08:31	59.00	59.20	59.00	+2.10	5	2833
10:08:25	59.00	59.20	59.00	+2.10	3	2828
10:08:23	59.00	59.20	59.00	+2.10	2	2825
10:07:58	59.00	59.20	59.00	+2.10	1	2823
10:07:43	59.00	59.20	59.00	+2.10	5	2822
10:07:23	59.10	59.20	59.10	+2.20	2	2817
10:07:00	59.10	59.20	59.10	+2.20	3	2815
10:06:11	59.10	59.20	59.20	+2.30	5	2812
10:06:05	59.10	59.20	59.10	+2.20	2	2807
10:06:04	59.10	59.20	59.10	+2.20	1	2805
10:05:49	59.10	59.20	59.10	+2.20	1	2804
10:05:42	59.20	59.30	59.20	+2.30	3	2803
10:04:59	59.20	59.30	59.30	+2.40	1	2800
10:04:47	59.20	59.30	59.20	+2.30	1	2799
10:04:14	59.30	59.50	59.30	+2.40	4	2798
10:03:47	59.40	59.50	59.40	+2.50	1	2794
10:03:39	59.40	59.50	59.40	+2.50	1	2793
10:03:15	59.40	59.50	59.40	+2.50	2	2792
10:03:15	59.30	59.40	59.40	+2.50	1	2790
10:03:15	59.30	59.40	59.40	+2.50	1	2789
10:02:56	59.20	59.30	59.30	+2.40	2	2788
10:02:56	59.20	59.30	59.30	+2.40	3	2786
10:02:55	59.30	59.40	59.30	+2.40	2	2783
10:02:52	59.30	59.40	59.30	+2.40	3	2781
10:02:24	59.30	59.40	59.30	+2.40	1	2778
10:02:16	59.40	59.50	59.40	+2.50	1	2777
10:02:16	59.30	59.40	59.40	+2.50	1	2776
10:02:01	59.30	59.40	59.40	+2.50	1	2775
10:01:45	59.20	59.30	59.30	+2.40	1	2774
10:01:45	59.30	59.50	59.30	+2.40	5	2773
10:01:38	59.30	59.50	59.30	+2.40	1	2768
10:01:31	59.30	59.50	59.30	+2.40	1	2767
10:01:19	59.30	59.50	59.30	+2.40	1	2766
10:01:09	59.30	59.40	59.40	+2.50	1	2765
10:01:00	59.30	59.50	59.50	+2.60	1	2764
10:01:00	59.40	59.50	59.40	+2.50	1	2763
10:01:00	59.40	59.50	59.40	+2.50	1	2762
10:00:56	59.40	59.50	59.40	+2.50	1	2761
10:00:54	59.40	59.50	59.50	+2.60	1	2760
10:00:54	59.40	59.50	59.50	+2.60	1	2759
09:59:01	59.60	59.70	59.60	+2.70	3	2758
09:58:38	59.60	59.70	59.70	+2.80	1	2755
09:57:30	59.60	59.70	59.70	+2.80	1	2754
09:57:10	59.60	59.70	59.70	+2.80	4	2753
09:57:10	59.70	59.80	59.70	+2.80	6	2749
09:57:02	59.70	59.80	59.70	+2.80	3	2743
09:56:40	59.60	59.70	59.70	+2.80	59	2740
09:56:40	59.50	59.60	59.60	+2.70	19	2681
09:56:34	59.50	59.60	59.50	+2.60	1	2662
09:56:21	59.50	59.60	59.50	+2.60	2	2661
09:56:21	59.50	59.60	59.50	+2.60	1	2659
09:56:20	59.50	59.60	59.50	+2.60	1	2658
09:56:07	59.50	59.60	59.50	+2.60	1	2657
09:55:58	59.50	59.60	59.50	+2.60	1	2656
09:55:31	59.50	59.60	59.50	+2.60	1	2655
09:55:19	59.50	59.60	59.50	+2.60	3	2654
09:55:12	59.50	59.60	59.50	+2.60	1	2651
09:54:53	59.40	59.50	59.50	+2.60	1	2650
09:54:53	59.40	59.50	59.50	+2.60	10	2649
09:54:16	59.30	59.50	59.50	+2.60	1	2639
09:53:52	59.20	59.30	59.30	+2.40	8	2638
09:53:52	59.30	59.50	59.30	+2.40	9	2630
09:53:47	59.40	59.50	59.40	+2.50	13	2621
09:53:12	59.40	59.50	59.40	+2.50	1	2608
09:53:01	59.40	59.50	59.50	+2.60	2	2607
09:53:00	59.40	59.50	59.50	+2.60	1	2605
09:52:24	59.50	59.60	59.50	+2.60	1	2604
09:52:21	59.50	59.60	59.50	+2.60	1	2603
09:52:16	59.50	59.60	59.50	+2.60	2	2602
09:52:12	59.50	59.60	59.50	+2.60	1	2600
09:51:37	59.60	59.70	59.60	+2.70	1	2599
09:51:36	59.60	59.70	59.60	+2.70	1	2598
09:51:34	59.60	59.70	59.60	+2.70	3	2597
09:51:32	59.60	59.70	59.60	+2.70	1	2594
09:51:31	59.60	59.70	59.60	+2.70	1	2593
09:51:27	59.60	59.70	59.60	+2.70	3	2592
09:51:26	59.60	59.70	59.60	+2.70	1	2589
09:51:22	59.60	59.70	59.60	+2.70	1	2588
09:51:21	59.60	59.70	59.60	+2.70	10	2587
09:51:16	59.60	59.70	59.60	+2.70	1	2577
09:51:13	59.60	59.70	59.60	+2.70	1	2576
09:51:01	59.60	59.70	59.60	+2.70	1	2575
09:50:53	59.50	59.60	59.60	+2.70	24	2574
09:50:47	59.50	59.60	59.60	+2.70	1	2550
09:50:08	59.50	59.60	59.50	+2.60	2	2549
09:49:37	59.50	59.60	59.60	+2.70	1	2547
09:49:37	59.50	59.60	59.60	+2.70	3	2546
09:49:15	59.50	59.60	59.60	+2.70	1	2543
09:49:05	59.50	59.60	59.60	+2.70	6	2542
09:49:04	59.50	59.60	59.60	+2.70	1	2536
09:49:00	59.50	59.60	59.60	+2.70	5	2535
09:49:00	59.50	59.60	59.60	+2.70	1	2530
09:48:56	59.50	59.60	59.60	+2.70	1	2529
09:48:53	59.50	59.60	59.60	+2.70	5	2528
09:48:53	59.50	59.60	59.60	+2.70	13	2523
09:48:49	59.50	59.60	59.60	+2.70	10	2510
09:48:48	59.50	59.60	59.60	+2.70	2	2500
09:48:48	59.50	59.60	59.60	+2.70	16	2498
09:48:47	59.50	59.60	59.60	+2.70	10	2482
09:48:47	59.40	59.50	59.50	+2.60	52	2472
09:48:46	59.40	59.50	59.40	+2.50	8	2420
09:48:15	59.40	59.50	59.40	+2.50	1	2412
09:48:03	59.40	59.50	59.40	+2.50	2	2411
09:47:56	59.40	59.50	59.40	+2.50	1	2409
09:47:16	59.40	59.60	59.40	+2.50	5	2408
09:47:04	59.40	59.50	59.60	+2.70	2	2403
09:47:04	59.40	59.50	59.50	+2.60	1	2401
09:46:53	59.40	59.60	59.60	+2.70	1	2400
09:46:44	59.40	59.60	59.40	+2.50	5	2399
09:46:41	59.40	59.50	59.50	+2.60	1	2394
09:46:41	59.40	59.50	59.50	+2.60	1	2393
09:46:23	59.40	59.50	59.50	+2.60	2	2392
09:46:23	59.40	59.50	59.50	+2.60	1	2390
09:46:23	59.50	59.60	59.50	+2.60	2	2389
09:46:19	59.40	59.50	59.50	+2.60	1	2387
09:46:18	59.40	59.50	59.50	+2.60	8	2386
09:46:18	59.40	59.50	59.50	+2.60	4	2378
09:46:12	59.30	59.40	59.40	+2.50	3	2374
09:46:12	59.30	59.40	59.40	+2.50	3	2371
09:46:00	59.30	59.40	59.40	+2.50	2	2368
09:45:48	59.30	59.50	59.30	+2.40	1	2366
09:45:45	59.30	59.40	59.40	+2.50	8	2365
09:45:45	59.30	59.40	59.40	+2.50	1	2357
09:45:37	59.30	59.40	59.40	+2.50	1	2356
09:45:30	59.40	59.50	59.40	+2.50	4	2355
09:45:14	59.40	59.50	59.40	+2.50	1	2351
09:45:13	59.40	59.50	59.40	+2.50	1	2350
09:45:12	59.40	59.50	59.40	+2.50	2	2349
09:45:08	59.40	59.50	59.40	+2.50	1	2347
09:44:56	59.40	59.50	59.40	+2.50	1	2346
09:44:52	59.40	59.50	59.50	+2.60	5	2345
09:44:51	59.40	59.50	59.40	+2.50	3	2340
09:44:42	59.40	59.50	59.40	+2.50	1	2337
09:44:36	59.40	59.50	59.40	+2.50	1	2336
09:44:34	59.40	59.50	59.40	+2.50	1	2335
09:44:24	59.50	59.60	59.50	+2.60	2	2334
09:44:20	59.50	59.60	59.50	+2.60	2	2332
09:44:15	59.50	59.60	59.50	+2.60	11	2330
09:44:09	59.50	59.60	59.50	+2.60	2	2319
09:44:02	59.50	59.60	59.60	+2.70	1	2317
09:44:02	59.50	59.60	59.60	+2.70	1	2316
09:44:01	59.40	59.50	59.50	+2.60	20	2315
09:43:51	59.40	59.50	59.40	+2.50	1	2295
09:43:48	59.40	59.50	59.40	+2.50	1	2294
09:43:15	59.40	59.50	59.50	+2.60	1	2293
09:43:14	59.40	59.50	59.40	+2.50	6	2292
09:43:03	59.40	59.50	59.40	+2.50	1	2286
09:42:36	59.40	59.50	59.40	+2.50	1	2285
09:42:32	59.40	59.50	59.40	+2.50	1	2284
09:42:30	59.40	59.50	59.50	+2.60	2	2283
09:42:11	59.40	59.50	59.50	+2.60	1	2281
09:41:40	59.50	59.60	59.50	+2.60	1	2280
09:41:39	59.40	59.50	59.50	+2.60	13	2279
09:41:39	59.40	59.50	59.50	+2.60	1	2266
09:41:21	59.40	59.50	59.50	+2.60	1	2265
09:41:19	59.40	59.50	59.40	+2.50	1	2264
09:41:02	59.40	59.50	59.40	+2.50	1	2263
09:40:59	59.30	59.40	59.40	+2.50	2	2262
09:40:47	59.40	59.50	59.40	+2.50	1	2260
09:40:46	59.30	59.40	59.40	+2.50	1	2259
09:40:44	59.30	59.40	59.40	+2.50	2	2258
09:40:37	59.40	59.50	59.40	+2.50	1	2256
09:40:33	59.40	59.50	59.40	+2.50	1	2255
09:40:28	59.40	59.50	59.40	+2.50	3	2254
09:40:15	59.50	59.60	59.50	+2.60	1	2251
09:40:14	59.50	59.60	59.50	+2.60	9	2250
09:40:14	59.50	59.60	59.50	+2.60	10	2241
09:40:13	59.50	59.60	59.50	+2.60	1	2231
09:40:05	59.50	59.60	59.50	+2.60	1	2230
09:39:59	59.50	59.60	59.50	+2.60	1	2229
09:39:57	59.50	59.60	59.50	+2.60	1	2228
09:39:46	59.50	59.60	59.50	+2.60	5	2227
09:39:32	59.50	59.60	59.60	+2.70	1	2222
09:39:31	59.50	59.60	59.60	+2.70	1	2221
09:39:26	59.50	59.60	59.50	+2.60	1	2220
09:39:25	59.50	59.60	59.60	+2.70	1	2219
09:39:22	59.50	59.60	59.60	+2.70	1	2218
09:39:18	59.40	59.50	59.50	+2.60	1	2217
09:39:16	59.40	59.60	59.40	+2.50	1	2216
09:39:16	59.40	59.50	59.50	+2.60	6	2215
09:38:57	59.40	59.50	59.40	+2.50	1	2209
09:38:51	59.40	59.50	59.40	+2.50	2	2208
09:38:49	59.50	59.60	59.50	+2.60	2	2206
09:38:40	59.40	59.50	59.50	+2.60	5	2204
09:38:27	59.40	59.60	59.60	+2.70	9	2199
09:38:25	59.40	59.60	59.40	+2.50	1	2190
09:38:25	59.40	59.60	59.60	+2.70	1	2189
09:38:25	59.40	59.50	59.50	+2.60	88	2188
09:38:25	59.30	59.40	59.40	+2.50	38	2100
09:38:25	59.30	59.40	59.40	+2.50	15	2062
09:38:25	59.20	59.30	59.30	+2.40	34	2047
09:38:25	59.10	59.20	59.20	+2.30	9	2013
09:38:25	59.10	59.20	59.20	+2.30	17	2004
09:38:25	59.10	59.20	59.20	+2.30	14	1987
09:38:23	59.10	59.20	59.20	+2.30	2	1973
09:38:22	59.00	59.10	59.10	+2.20	10	1971
09:38:06	59.00	59.10	59.00	+2.10	2	1961
09:37:50	59.00	59.10	59.10	+2.20	2	1959
09:37:48	59.00	59.10	59.00	+2.10	1	1957
09:37:45	58.90	59.00	59.00	+2.10	38	1956
09:37:45	59.00	59.10	59.00	+2.10	12	1918
09:37:22	58.90	59.00	59.00	+2.10	2	1906
09:37:22	59.00	59.20	59.00	+2.10	18	1904
09:37:13	58.90	59.00	59.00	+2.10	1	1886
09:37:13	59.00	59.20	59.00	+2.10	9	1885
09:37:11	59.00	59.10	59.10	+2.20	1	1876
09:37:11	59.00	59.10	59.10	+2.20	10	1875
09:36:59	59.00	59.10	59.10	+2.20	1	1865
09:36:33	59.10	59.20	59.10	+2.20	1	1864
09:36:28	59.00	59.10	59.10	+2.20	1	1863
09:36:22	59.10	59.20	59.10	+2.20	1	1862
09:36:12	59.00	59.10	59.10	+2.20	19	1861
09:36:12	58.90	59.00	59.00	+2.10	15	1842
09:36:12	58.90	59.00	59.00	+2.10	7	1827
09:35:42	58.80	58.90	58.90	+2.00	1	1820
09:35:18	58.80	58.90	58.90	+2.00	1	1819
09:35:18	58.80	58.90	58.90	+2.00	1	1818
09:34:56	58.70	58.80	58.80	+1.90	11	1817
09:34:46	58.70	58.80	58.80	+1.90	1	1806
09:34:17	58.80	58.90	58.80	+1.90	1	1805
09:34:10	58.80	58.90	58.80	+1.90	1	1804
09:34:08	58.80	58.90	58.80	+1.90	1	1803
09:34:01	58.80	58.90	58.80	+1.90	1	1802
09:33:51	58.80	58.90	58.80	+1.90	1	1801
09:33:27	58.80	58.90	58.80	+1.90	1	1800
09:33:19	58.80	58.90	58.80	+1.90	1	1799
09:33:02	58.80	58.90	58.80	+1.90	1	1798
09:32:49	58.80	59.00	58.80	+1.90	1	1797
09:32:33	58.80	59.00	58.80	+1.90	1	1796
09:32:33	58.80	59.00	58.80	+1.90	1	1795
09:32:19	58.90	59.00	58.90	+2.00	2	1794
09:32:13	58.90	59.00	58.90	+2.00	2	1792
09:32:06	58.80	58.90	58.90	+2.00	1	1790
09:31:52	58.80	58.90	58.90	+2.00	5	1789
09:31:35	58.90	59.00	58.90	+2.00	7	1784
09:31:35	58.90	59.00	58.90	+2.00	4	1777
09:31:22	58.90	59.00	59.00	+2.10	3	1773
09:31:21	58.90	59.00	59.00	+2.10	1	1770
09:31:17	59.00	59.10	59.00	+2.10	1	1769
09:31:15	58.90	59.00	59.00	+2.10	1	1768
09:31:13	58.90	59.00	59.00	+2.10	1	1767
09:31:11	59.00	59.10	59.00	+2.10	1	1766
09:30:55	59.00	59.10	59.00	+2.10	1	1765
09:30:35	59.00	59.10	59.00	+2.10	2	1764
09:30:30	59.00	59.10	59.00	+2.10	5	1762
09:30:15	59.10	59.20	59.10	+2.20	1	1757
09:30:07	59.10	59.20	59.10	+2.20	1	1756
09:30:02	59.10	59.20	59.10	+2.20	1	1755
09:30:01	59.10	59.20	59.10	+2.20	1	1754
09:29:36	59.10	59.20	59.10	+2.20	1	1753
09:29:05	59.10	59.20	59.10	+2.20	1	1752
09:29:04	59.10	59.20	59.20	+2.30	1	1751
09:29:01	59.10	59.20	59.10	+2.20	1	1750
09:28:39	59.00	59.10	59.10	+2.20	2	1749
09:28:39	59.10	59.20	59.10	+2.20	3	1747
09:28:15	59.10	59.20	59.10	+2.20	1	1744
09:28:12	59.10	59.20	59.10	+2.20	1	1743
09:28:08	59.10	59.20	59.10	+2.20	1	1742
09:28:07	59.00	59.10	59.10	+2.20	14	1741
09:28:00	58.90	59.00	59.00	+2.10	2	1727
09:27:57	58.90	59.00	59.10	+2.20	5	1725
09:27:57	58.90	59.00	59.00	+2.10	2	1720
09:27:53	58.90	59.00	58.90	+2.00	1	1718
09:27:37	59.00	59.10	59.00	+2.10	3	1717
09:27:06	59.00	59.10	59.00	+2.10	1	1714
09:26:37	59.00	59.10	59.00	+2.10	1	1713
09:26:32	59.00	59.10	59.00	+2.10	1	1712
09:26:00	59.00	59.10	59.10	+2.20	3	1711
09:25:53	59.10	59.30	59.00	+2.10	7	1708
09:25:53	59.10	59.30	59.10	+2.20	13	1701
09:25:51	59.10	59.20	59.20	+2.30	25	1688
09:25:49	59.10	59.20	59.20	+2.30	4	1663
09:25:48	59.00	59.10	59.10	+2.20	11	1659
09:25:48	59.00	59.10	59.10	+2.20	7	1648
09:25:48	59.00	59.10	59.10	+2.20	2	1641
09:25:46	59.00	59.10	59.10	+2.20	2	1639
09:25:46	59.00	59.10	59.00	+2.10	3	1637
09:25:41	59.00	59.10	59.10	+2.20	12	1634
09:25:40	59.00	59.10	59.10	+2.20	5	1622
09:25:39	58.90	59.00	59.00	+2.10	30	1617
09:25:39	58.80	58.90	58.90	+2.00	5	1587
09:25:39	58.80	58.90	58.90	+2.00	3	1582
09:25:27	58.80	58.90	58.90	+2.00	3	1579
09:25:18	58.70	58.80	58.80	+1.90	1	1576
09:25:02	58.70	58.80	58.80	+1.90	1	1575
09:25:00	58.70	58.80	58.80	+1.90	1	1574
09:24:44	58.80	58.90	58.80	+1.90	1	1573
09:24:43	58.80	58.90	58.80	+1.90	1	1572
09:24:28	58.80	58.90	58.80	+1.90	1	1571
09:24:27	58.80	58.90	58.80	+1.90	1	1570
09:24:27	58.80	58.90	58.90	+2.00	1	1569
09:24:17	58.80	58.90	58.80	+1.90	2	1568
09:23:59	58.80	58.90	58.80	+1.90	1	1566
09:23:50	58.80	58.90	58.80	+1.90	1	1565
09:23:44	58.80	58.90	58.80	+1.90	2	1564
09:23:38	58.80	58.90	58.80	+1.90	1	1562
09:23:37	58.80	58.90	58.80	+1.90	1	1561
09:23:27	58.80	58.90	58.80	+1.90	1	1560
09:23:27	58.80	58.90	58.80	+1.90	1	1559
09:23:24	58.80	58.90	58.80	+1.90	2	1558
09:23:05	58.80	58.90	58.80	+1.90	1	1556
09:22:58	58.80	59.00	58.80	+1.90	1	1555
09:22:57	58.80	58.90	58.90	+2.00	1	1554
09:22:53	58.80	58.90	58.90	+2.00	3	1553
09:22:53	58.90	59.00	58.90	+2.00	2	1550
09:22:50	58.90	59.00	58.90	+2.00	1	1548
09:22:43	58.90	59.00	58.90	+2.00	3	1547
09:22:37	58.80	58.90	58.90	+2.00	2	1544
09:22:27	58.90	59.00	58.90	+2.00	1	1542
09:22:17	58.80	59.00	58.80	+1.90	4	1541
09:22:12	58.80	58.90	58.90	+2.00	2	1537
09:22:12	58.80	58.90	58.90	+2.00	2	1535
09:22:12	58.90	59.00	58.90	+2.00	6	1533
09:21:52	58.80	58.90	58.90	+2.00	3	1527
09:21:47	58.80	58.90	58.90	+2.00	2	1524
09:21:39	58.80	58.90	58.90	+2.00	1	1522
09:21:33	58.80	58.90	58.90	+2.00	2	1521
09:21:31	58.80	58.90	58.80	+1.90	2	1519
09:21:26	58.80	58.90	58.80	+1.90	1	1517
09:21:02	58.80	59.00	58.80	+1.90	1	1516
09:20:49	58.80	58.90	58.90	+2.00	5	1515
09:20:48	58.80	58.90	58.80	+1.90	1	1510
09:20:47	58.80	58.90	58.90	+2.00	3	1509
09:20:16	58.80	58.90	58.90	+2.00	2	1506
09:19:59	58.80	58.90	58.90	+2.00	1	1504
09:19:39	58.90	59.00	58.90	+2.00	3	1503
09:19:33	58.90	59.00	58.90	+2.00	8	1500
09:19:14	58.90	59.00	59.00	+2.10	1	1492
09:19:10	59.00	59.10	59.00	+2.10	1	1491
09:18:58	58.90	59.00	59.00	+2.10	9	1490
09:18:58	59.00	59.10	59.00	+2.10	1	1481
09:18:57	58.90	59.00	59.00	+2.10	1	1480
09:18:57	58.90	59.00	59.00	+2.10	1	1479
09:18:57	58.90	59.00	59.00	+2.10	1	1478
09:18:55	59.00	59.10	59.00	+2.10	1	1477
09:18:53	59.00	59.10	59.00	+2.10	1	1476
09:18:48	59.00	59.10	59.00	+2.10	1	1475
09:18:48	58.90	59.00	59.00	+2.10	1	1474
09:18:46	59.00	59.10	59.00	+2.10	1	1473
09:18:41	59.00	59.10	59.00	+2.10	1	1472
09:18:41	59.00	59.10	59.00	+2.10	1	1471
09:18:38	59.00	59.10	59.00	+2.10	1	1470
09:18:38	59.00	59.10	59.00	+2.10	1	1469
09:18:36	59.00	59.10	59.10	+2.20	3	1468
09:18:34	59.00	59.10	59.00	+2.10	1	1465
09:18:31	59.00	59.10	59.00	+2.10	3	1464
09:18:28	59.00	59.10	59.00	+2.10	2	1461
09:18:17	59.00	59.10	59.00	+2.10	1	1459
09:18:16	59.00	59.10	59.00	+2.10	1	1458
09:18:06	59.00	59.10	59.00	+2.10	1	1457
09:17:54	59.00	59.20	59.00	+2.10	1	1456
09:17:52	59.00	59.10	59.10	+2.20	1	1455
09:17:44	59.10	59.20	59.10	+2.20	1	1454
09:17:43	59.10	59.20	59.10	+2.20	1	1453
09:17:31	59.10	59.20	59.10	+2.20	1	1452
09:17:19	59.00	59.10	59.10	+2.20	4	1451
09:17:18	59.00	59.10	59.10	+2.20	1	1447
09:17:08	59.10	59.20	59.10	+2.20	1	1446
09:17:05	59.10	59.20	59.10	+2.20	1	1445
09:17:03	59.10	59.20	59.10	+2.20	1	1444
09:16:57	59.10	59.20	59.10	+2.20	1	1443
09:16:51	59.10	59.20	59.20	+2.30	1	1442
09:16:51	59.10	59.20	59.10	+2.20	1	1441
09:16:43	59.10	59.20	59.10	+2.20	1	1440
09:16:28	59.10	59.20	59.10	+2.20	1	1439
09:16:27	59.10	59.20	59.10	+2.20	2	1438
09:16:20	59.10	59.30	59.10	+2.20	2	1436
09:16:17	59.10	59.30	59.10	+2.20	3	1434
09:16:16	59.10	59.20	59.20	+2.30	1	1431
09:16:13	59.10	59.20	59.20	+2.30	2	1430
09:16:12	59.10	59.20	59.20	+2.30	6	1428
09:16:11	59.10	59.20	59.20	+2.30	1	1422
09:16:11	59.10	59.20	59.20	+2.30	10	1421
09:16:07	59.10	59.20	59.10	+2.20	1	1411
09:16:06	59.10	59.20	59.10	+2.20	1	1410
09:16:04	59.10	59.20	59.10	+2.20	2	1409
09:16:03	59.00	59.10	59.10	+2.20	1	1407
09:15:57	59.00	59.10	59.10	+2.20	1	1406
09:15:54	59.10	59.20	59.10	+2.20	1	1405
09:15:54	59.00	59.10	59.10	+2.20	1	1404
09:15:53	59.00	59.10	59.10	+2.20	1	1403
09:15:51	59.10	59.20	59.10	+2.20	2	1402
09:15:49	59.10	59.20	59.10	+2.20	2	1400
09:15:49	59.10	59.20	59.10	+2.20	1	1398
09:15:47	59.00	59.10	59.10	+2.20	1	1397
09:15:47	59.00	59.10	59.10	+2.20	1	1396
09:15:43	59.00	59.10	59.10	+2.20	1	1395
09:15:42	59.00	59.10	59.10	+2.20	2	1394
09:15:35	59.10	59.20	59.10	+2.20	1	1392
09:15:32	59.00	59.10	59.10	+2.20	1	1391
09:15:32	59.00	59.10	59.10	+2.20	1	1390
09:15:29	59.10	59.20	59.10	+2.20	3	1389
09:15:29	59.00	59.10	59.10	+2.20	1	1386
09:15:28	59.00	59.10	59.10	+2.20	4	1385
09:15:27	59.00	59.10	59.10	+2.20	1	1381
09:15:26	59.00	59.10	59.10	+2.20	1	1380
09:15:22	59.00	59.10	59.10	+2.20	4	1379
09:15:12	58.90	59.00	59.00	+2.10	23	1375
09:15:12	58.90	59.00	59.00	+2.10	6	1352
09:15:12	59.00	59.20	59.00	+2.10	16	1346
09:15:07	59.10	59.20	59.10	+2.20	1	1330
09:15:07	59.10	59.20	59.10	+2.20	1	1329
09:14:51	59.10	59.20	59.10	+2.20	1	1328
09:14:48	59.00	59.10	59.10	+2.20	1	1327
09:14:48	59.00	59.10	59.10	+2.20	1	1326
09:14:39	59.00	59.10	59.10	+2.20	3	1325
09:14:39	59.10	59.20	59.10	+2.20	2	1322
09:14:37	59.10	59.20	59.10	+2.20	1	1320
09:14:37	59.10	59.20	59.10	+2.20	2	1319
09:14:33	59.10	59.20	59.10	+2.20	3	1317
09:14:20	59.10	59.20	59.10	+2.20	1	1314
09:14:12	59.10	59.30	59.10	+2.20	1	1313
09:14:08	59.20	59.30	59.20	+2.30	1	1312
09:14:05	59.10	59.20	59.20	+2.30	21	1311
09:14:05	59.10	59.20	59.20	+2.30	2	1290
09:14:04	58.90	59.10	59.10	+2.20	51	1288
09:14:04	58.90	59.10	59.10	+2.20	1	1237
09:14:03	58.90	59.00	59.00	+2.10	1	1236
09:14:03	58.90	59.00	59.00	+2.10	1	1235
09:14:03	58.90	59.00	59.00	+2.10	1	1234
09:14:02	58.90	59.10	58.90	+2.00	10	1233
09:14:02	58.90	59.00	59.00	+2.10	2	1223
09:13:59	59.00	59.10	59.00	+2.10	9	1221
09:13:57	59.00	59.10	59.00	+2.10	1	1212
09:13:53	59.00	59.10	59.00	+2.10	1	1211
09:13:49	58.90	59.00	59.00	+2.10	10	1210
09:13:49	58.90	59.00	59.00	+2.10	3	1200
09:13:41	58.90	59.00	59.00	+2.10	1	1197
09:13:39	58.90	59.00	59.00	+2.10	1	1196
09:13:34	59.00	59.10	59.00	+2.10	3	1195
09:13:34	59.00	59.10	59.10	+2.20	1	1192
09:13:25	59.00	59.10	59.10	+2.20	1	1191
09:13:23	59.10	59.20	59.10	+2.20	1	1190
09:13:22	59.10	59.20	59.20	+2.30	4	1189
09:13:21	59.10	59.20	59.10	+2.20	1	1185
09:13:17	59.00	59.20	59.00	+2.10	1	1184
09:13:15	59.00	59.20	59.20	+2.30	1	1183
09:13:15	59.00	59.20	59.20	+2.30	1	1182
09:13:14	59.00	59.20	59.20	+2.30	1	1181
09:13:08	59.10	59.20	59.10	+2.20	1	1180
09:13:08	59.00	59.20	59.20	+2.30	2	1179
09:13:08	59.00	59.10	59.10	+2.20	5	1177
09:13:08	58.90	59.10	59.10	+2.20	8	1172
09:13:08	58.90	59.00	59.00	+2.10	47	1164
09:13:08	58.80	58.90	58.90	+2.00	56	1117
09:13:08	58.80	58.90	58.90	+2.00	4	1061
09:13:07	58.80	58.90	58.90	+2.00	1	1057
09:13:07	58.70	58.90	58.90	+2.00	2	1056
09:13:06	58.80	58.90	58.80	+1.90	2	1054
09:13:01	58.80	58.90	58.90	+2.00	3	1052
09:13:01	58.70	58.80	58.80	+1.90	3	1049
09:13:00	58.70	58.80	58.80	+1.90	16	1046
09:12:59	58.70	58.80	58.70	+1.80	1	1030
09:12:56	58.70	58.80	58.70	+1.80	5	1029
09:12:56	58.70	58.80	58.70	+1.80	3	1024
09:12:52	58.70	58.80	58.80	+1.90	10	1021
09:12:50	58.70	58.80	58.70	+1.80	2	1011
09:12:47	58.70	58.80	58.80	+1.90	1	1009
09:12:46	58.70	58.80	58.80	+1.90	2	1008
09:12:40	58.60	58.70	58.70	+1.80	1	1006
09:12:39	58.60	58.70	58.70	+1.80	1	1005
09:12:38	58.50	58.60	58.60	+1.70	1	1004
09:12:38	58.70	58.80	58.60	+1.70	16	1003
09:12:38	58.70	58.80	58.70	+1.80	3	987
09:12:37	58.70	58.80	58.80	+1.90	6	984
09:12:36	58.60	58.70	58.70	+1.80	19	978
09:12:36	58.60	58.70	58.70	+1.80	20	959
09:12:35	58.60	58.70	58.60	+1.70	8	939
09:12:26	58.60	58.70	58.60	+1.70	1	931
09:12:25	58.60	58.70	58.70	+1.80	2	930
09:12:12	58.60	58.70	58.70	+1.80	4	928
09:12:11	58.60	58.70	58.70	+1.80	12	924
09:12:10	58.50	58.60	58.60	+1.70	24	912
09:12:07	58.50	58.60	58.50	+1.60	1	888
09:12:07	58.50	58.60	58.50	+1.60	1	887
09:12:04	58.40	58.50	58.50	+1.60	1	886
09:12:02	58.40	58.50	58.50	+1.60	2	885
09:12:02	58.50	58.60	58.50	+1.60	12	883
09:12:02	58.50	58.60	58.50	+1.60	1	871
09:12:00	58.50	58.60	58.50	+1.60	1	870
09:11:51	58.50	58.60	58.50	+1.60	1	869
09:11:44	58.50	58.60	58.50	+1.60	5	868
09:11:32	58.40	58.50	58.50	+1.60	3	863
09:11:32	58.50	58.60	58.50	+1.60	7	860
09:11:30	58.50	58.60	58.50	+1.60	1	853
09:11:27	58.40	58.50	58.50	+1.60	5	852
09:11:21	58.50	58.60	58.40	+1.50	4	847
09:11:21	58.50	58.60	58.50	+1.60	6	843
09:11:20	58.50	58.60	58.50	+1.60	9	837
09:11:18	58.50	58.60	58.60	+1.70	1	828
09:11:01	58.40	58.60	58.60	+1.70	4	827
09:11:00	58.50	58.60	58.50	+1.60	2	823
09:11:00	58.40	58.60	58.60	+1.70	11	821
09:11:00	58.40	58.50	58.50	+1.60	11	810
09:10:59	58.30	58.40	58.40	+1.50	16	799
09:10:59	58.40	58.50	58.40	+1.50	4	783
09:10:53	58.40	58.50	58.40	+1.50	1	779
09:10:51	58.30	58.40	58.40	+1.50	5	778
09:10:51	58.10	58.30	58.30	+1.40	60	773
09:10:49	58.10	58.20	58.20	+1.30	1	713
09:10:40	58.20	58.30	58.20	+1.30	1	712
09:10:32	58.10	58.20	58.20	+1.30	13	711
09:10:27	58.10	58.20	58.10	+1.20	2	698
09:10:25	58.00	58.10	58.10	+1.20	1	696
09:10:16	58.20	58.30	58.20	+1.30	5	695
09:10:15	58.20	58.30	58.20	+1.30	2	690
09:10:15	58.00	58.20	58.20	+1.30	3	688
09:10:13	58.10	58.20	58.10	+1.20	3	685
09:10:01	58.10	58.20	58.10	+1.20	2	682
09:10:00	58.20	58.30	58.20	+1.30	4	680
09:10:00	58.20	58.30	58.20	+1.30	5	676
09:10:00	58.20	58.30	58.20	+1.30	1	671
09:10:00	58.20	58.30	58.20	+1.30	10	670
09:09:52	58.20	58.30	58.30	+1.40	1	660
09:09:50	58.20	58.30	58.30	+1.40	1	659
09:09:44	58.20	58.30	58.30	+1.40	1	658
09:09:43	58.30	58.40	58.30	+1.40	1	657
09:09:39	58.30	58.40	58.30	+1.40	1	656
09:09:31	58.30	58.40	58.30	+1.40	14	655
09:09:28	58.40	58.50	58.40	+1.50	3	641
09:09:28	58.40	58.50	58.40	+1.50	1	638
09:09:21	58.40	58.50	58.40	+1.50	2	637
09:09:13	58.40	58.50	58.40	+1.50	1	635
09:09:09	58.40	58.50	58.40	+1.50	1	634
09:09:09	58.40	58.50	58.40	+1.50	1	633
09:08:49	58.50	58.60	58.50	+1.60	3	632
09:08:49	58.50	58.60	58.50	+1.60	1	629
09:08:49	58.50	58.60	58.50	+1.60	1	628
09:08:13	58.50	58.60	58.60	+1.70	3	627
09:08:06	58.50	58.60	58.60	+1.70	10	624
09:08:03	58.50	58.70	58.50	+1.60	2	614
09:08:01	58.60	58.70	58.60	+1.70	3	612
09:08:01	58.50	58.60	58.60	+1.70	1	609
09:08:00	58.50	58.60	58.60	+1.70	1	608
09:08:00	58.50	58.70	58.70	+1.80	2	607
09:08:00	58.50	58.70	58.70	+1.80	1	605
09:08:00	58.50	58.60	58.60	+1.70	1	604
09:07:57	58.40	58.50	58.50	+1.60	6	603
09:07:57	58.50	58.70	58.50	+1.60	14	597
09:07:48	58.50	58.70	58.50	+1.60	4	583
09:07:48	58.40	58.60	58.60	+1.70	4	579
09:07:47	58.30	58.50	58.60	+1.70	11	575
09:07:47	58.30	58.50	58.50	+1.60	19	564
09:07:46	58.30	58.40	58.40	+1.50	4	545
09:07:46	58.30	58.40	58.40	+1.50	3	541
09:07:46	58.40	58.50	58.40	+1.50	3	538
09:07:43	58.40	58.50	58.40	+1.50	1	535
09:07:41	58.40	58.50	58.40	+1.50	1	534
09:07:34	58.40	58.50	58.40	+1.50	1	533
09:07:29	58.30	58.40	58.40	+1.50	9	532
09:07:29	58.40	58.50	58.40	+1.50	2	523
09:07:28	58.40	58.50	58.40	+1.50	1	521
09:07:25	58.40	58.50	58.40	+1.50	1	520
09:07:17	58.40	58.50	58.40	+1.50	1	519
09:07:12	58.40	58.50	58.40	+1.50	1	518
09:07:11	58.40	58.50	58.40	+1.50	3	517
09:07:05	58.40	58.50	58.40	+1.50	1	514
09:07:02	58.40	58.50	58.40	+1.50	1	513
09:06:41	58.40	58.50	58.50	+1.60	2	512
09:06:31	58.40	58.50	58.50	+1.60	2	510
09:06:31	58.40	58.50	58.50	+1.60	4	508
09:06:31	58.40	58.50	58.50	+1.60	20	504
09:06:29	58.40	58.50	58.40	+1.50	1	484
09:06:23	58.40	58.50	58.50	+1.60	1	483
09:06:19	58.50	58.60	58.50	+1.60	7	482
09:06:16	58.50	58.60	58.50	+1.60	3	475
09:06:15	58.50	58.60	58.50	+1.60	1	472
09:06:01	58.60	58.70	58.50	+1.60	2	471
09:06:01	58.60	58.70	58.60	+1.70	1	469
09:06:00	58.60	58.70	58.60	+1.70	1	468
09:06:00	58.50	58.70	58.70	+1.80	4	467
09:06:00	58.50	58.60	58.60	+1.70	4	463
09:06:00	58.50	58.60	58.50	+1.60	2	459
09:05:59	58.50	58.60	58.60	+1.70	2	457
09:05:54	58.50	58.60	58.50	+1.60	1	455
09:05:51	58.50	58.60	58.50	+1.60	2	454
09:05:46	58.50	58.60	58.50	+1.60	1	452
09:05:33	58.50	58.70	58.50	+1.60	1	451
09:05:32	58.50	58.60	58.60	+1.70	3	450
09:05:29	58.50	58.70	58.50	+1.60	3	447
09:05:24	58.50	58.60	58.60	+1.70	1	444
09:05:24	58.50	58.70	58.70	+1.80	1	443
09:05:13	58.50	58.70	58.50	+1.60	1	442
09:05:12	58.50	58.70	58.70	+1.80	1	441
09:05:11	58.50	58.70	58.50	+1.60	1	440
09:05:08	58.60	58.70	58.60	+1.70	1	439
09:05:06	58.50	58.70	58.70	+1.80	1	438
09:05:03	58.50	58.60	58.60	+1.70	5	437
09:05:01	58.50	58.60	58.60	+1.70	3	432
09:05:00	58.40	58.50	58.50	+1.60	17	429
09:05:00	58.40	58.50	58.50	+1.60	9	412
09:05:00	58.50	58.60	58.50	+1.60	4	403
09:04:59	58.50	58.60	58.50	+1.60	3	399
09:04:58	58.50	58.60	58.50	+1.60	1	396
09:04:57	58.50	58.60	58.60	+1.70	6	395
09:04:56	58.40	58.50	58.50	+1.60	18	389
09:04:56	58.30	58.50	58.50	+1.60	24	371
09:04:56	58.30	58.40	58.40	+1.50	2	347
09:04:52	58.30	58.50	58.50	+1.60	2	345
09:04:52	58.30	58.50	58.30	+1.40	2	343
09:04:51	58.30	58.40	58.40	+1.50	1	341
09:04:36	58.40	58.50	58.30	+1.40	1	340
09:04:36	58.40	58.50	58.40	+1.50	2	339
09:04:36	58.40	58.50	58.50	+1.60	5	337
09:04:36	58.30	58.40	58.40	+1.50	9	332
09:04:35	58.30	58.40	58.40	+1.50	1	323
09:04:35	58.30	58.40	58.40	+1.50	4	322
09:04:35	58.20	58.30	58.30	+1.40	18	318
09:04:31	58.20	58.30	58.20	+1.30	2	300
09:04:30	58.20	58.30	58.20	+1.30	2	298
09:04:26	58.20	58.30	58.20	+1.30	1	296
09:04:25	58.20	58.30	58.20	+1.30	1	295
09:04:16	58.20	58.30	58.20	+1.30	1	294
09:04:13	58.20	58.30	58.20	+1.30	1	293
09:04:09	58.20	58.30	58.20	+1.30	1	292
09:04:08	58.20	58.30	58.20	+1.30	1	291
09:03:56	58.20	58.30	58.20	+1.30	5	290
09:03:52	58.20	58.30	58.30	+1.40	5	285
09:03:48	58.20	58.30	58.20	+1.30	1	280
09:03:46	58.20	58.30	58.30	+1.40	1	279
09:03:46	58.20	58.30	58.30	+1.40	1	278
09:03:46	58.20	58.30	58.30	+1.40	1	277
09:03:45	58.20	58.30	58.30	+1.40	1	276
09:03:45	58.20	58.30	58.30	+1.40	3	275
09:03:45	58.20	58.30	58.30	+1.40	1	272
09:03:45	58.20	58.30	58.30	+1.40	1	271
09:03:43	58.20	58.30	58.30	+1.40	1	270
09:03:43	58.30	58.40	58.30	+1.40	1	269
09:03:41	58.30	58.40	58.30	+1.40	1	268
09:03:39	58.30	58.40	58.30	+1.40	1	267
09:03:36	58.30	58.40	58.30	+1.40	3	266
09:03:35	58.30	58.40	58.30	+1.40	1	263
09:03:32	58.30	58.40	58.30	+1.40	3	262
09:03:28	58.30	58.40	58.30	+1.40	1	259
09:03:25	58.30	58.40	58.30	+1.40	2	258
09:03:22	58.20	58.30	58.30	+1.40	1	256
09:03:18	58.30	58.40	58.30	+1.40	1	255
09:03:12	58.30	58.40	58.30	+1.40	1	254
09:03:10	58.30	58.40	58.30	+1.40	5	253
09:03:06	58.20	58.30	58.30	+1.40	1	248
09:03:06	58.20	58.30	58.30	+1.40	1	247
09:03:06	58.20	58.30	58.30	+1.40	1	246
09:03:01	58.20	58.30	58.30	+1.40	3	245
09:03:01	58.20	58.30	58.30	+1.40	4	242
09:03:00	58.10	58.20	58.20	+1.30	11	238
09:02:59	58.00	58.10	58.10	+1.20	12	227
09:02:58	58.00	58.10	58.00	+1.10	1	215
09:02:36	58.00	58.10	58.00	+1.10	1	214
09:02:27	57.90	58.00	58.00	+1.10	4	213
09:02:27	58.00	58.10	58.00	+1.10	1	209
09:02:25	58.00	58.10	58.00	+1.10	1	208
09:02:24	58.00	58.10	58.00	+1.10	2	207
09:02:23	58.00	58.10	58.10	+1.20	3	205
09:02:23	58.00	58.10	58.00	+1.10	1	202
09:02:21	57.90	58.00	58.00	+1.10	2	201
09:02:17	58.00	58.10	58.00	+1.10	1	199
09:02:16	58.00	58.10	58.00	+1.10	1	198
09:02:14	57.90	58.00	58.00	+1.10	2	197
09:02:13	58.00	58.10	58.00	+1.10	1	195
09:02:08	58.00	58.10	58.00	+1.10	1	194
09:02:08	58.00	58.10	58.00	+1.10	1	193
09:02:07	58.00	58.10	58.10	+1.20	1	192
09:02:06	58.00	58.10	58.00	+1.10	1	191
09:02:04	58.00	58.10	58.10	+1.20	3	190
09:02:03	58.00	58.10	58.00	+1.10	2	187
09:02:03	57.90	58.00	58.00	+1.10	2	185
09:02:03	57.90	58.00	58.00	+1.10	2	183
09:02:03	57.90	58.00	58.00	+1.10	1	181
09:02:03	57.80	58.00	58.00	+1.10	11	180
09:02:03	57.80	58.00	57.80	+0.90	1	169
09:02:01	57.80	57.90	57.90	+1.00	1	168
09:02:00	57.80	57.90	57.90	+1.00	3	167
09:02:00	57.80	57.90	57.90	+1.00	1	164
09:02:00	57.90	58.00	57.90	+1.00	1	163
09:02:00	57.80	57.90	57.90	+1.00	8	162
09:01:49	57.80	57.90	57.80	+0.90	2	154
09:01:47	57.80	57.90	57.80	+0.90	1	152
09:01:47	57.80	57.90	57.90	+1.00	3	151
09:01:31	57.70	57.80	57.80	+0.90	1	148
09:01:31	57.70	57.80	57.80	+0.90	3	147
09:01:26	57.70	57.80	57.70	+0.80	1	144
09:01:25	57.80	57.90	57.80	+0.90	3	143
09:01:21	57.70	57.80	57.80	+0.90	1	140
09:01:09	57.80	57.90	57.80	+0.90	1	139
09:01:09	57.80	57.90	57.80	+0.90	1	138
09:01:08	57.80	57.90	57.80	+0.90	11	137
09:01:04	57.80	58.00	57.80	+0.90	2	126
09:01:03	57.80	58.00	57.80	+0.90	1	124
09:01:00	57.80	58.00	57.80	+0.90	1	123
09:00:59	57.80	58.00	57.80	+0.90	1	122
09:00:53	57.80	58.00	57.80	+0.90	1	121
09:00:53	57.90	58.00	57.90	+1.00	2	120
09:00:53	57.80	57.90	57.90	+1.00	1	118
09:00:48	57.90	58.00	57.90	+1.00	1	117
09:00:44	57.90	58.00	57.90	+1.00	1	116
09:00:42	57.90	58.00	57.90	+1.00	1	115
09:00:25	57.90	58.00	58.00	+1.10	1	114
09:00:19	58.00	58.10	58.00	+1.10	1	113
09:00:19	58.00	58.10	58.00	+1.10	1	112
09:00:18	57.90	58.10	57.90	+1.00	2	111
09:00:16	58.00	58.20	58.00	+1.10	2	109
09:00:15	58.10	58.20	58.10	+1.20	1	107
09:00:15	57.90	58.10	58.10	+1.20	2	106
09:00:11	58.00	58.10	58.00	+1.10	2	104
09:00:09	57.90	58.00	58.10	+1.20	5	102
09:00:09	57.90	58.00	58.00	+1.10	2	97
09:00:09	57.80	58.00	58.00	+1.10	20	95
09:00:09	57.80	57.90	57.90	+1.00	21	75
09:00:08	--	--	57.90	+1.00	54	54

　

其他人也逛...

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

【享樂券】全家虛擬禮物卡50元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Samsung Galaxy S25+ (12G/256G)

【點睛品】貳台錢黃金金條_計價黃金

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

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

DJI OSMO POCKET 3 全能套裝

Apple Watch Ultra 3 GPS + LTE 49mm 黑色鈦錶殼搭配黑色海洋錶帶

Apple iPhone 17 (256G)

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

POCO F8 Ultra 16GB/512GB

PChome 購物儲值10,000元

AirTag (2ND GENERATION) 4 PACK

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧【歐股盤後】走勢分歧☆
‧【能源盤後】小升☆

加密貨幣

比特幣BTC	68337.92	-444.48	-0.65%
以太幣ETH	1977.71	11.79	0.60%
瑞波幣XRP	1.48	0.01	0.35%
比特幣現金BCH	562.23	8.15	1.47%
萊特幣LTC	55.18	0.14	0.26%
卡達幣ADA	0.286147	0.00	1.55%
波場幣TRX	0.284424	0.00	1.43%
恆星幣XLM	0.167830	0.00	-1.46%

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。