最新台積電計劃釋股　世界先進重挫跌停熱門[公告] 為升:代子公司立承系統科技股份有限公司公告財務主管異動

更新報價

毅　嘉 (2402) 電子零組件業上市

63.30 ▼-0.60 -0.94% 2.61億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	4,167	63.30	4	63.40	11	63.20	64.00	61.20	63.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:52:59	63.30	63.40	63.30	-0.60	4	4174
12:52:53	63.30	63.40	63.30	-0.60	1	4170
12:52:42	63.30	63.40	63.30	-0.60	1	4169
12:52:24	63.30	63.40	63.40	-0.50	1	4168
12:51:46	63.30	63.40	63.30	-0.60	1	4167
12:51:34	63.30	63.40	63.40	-0.50	1	4166
12:51:32	63.30	63.40	63.30	-0.60	1	4165
12:51:11	63.20	63.30	63.30	-0.60	2	4164
12:51:01	63.20	63.30	63.30	-0.60	2	4162
12:50:58	63.30	63.40	63.30	-0.60	1	4160
12:50:51	63.30	63.40	63.30	-0.60	1	4159
12:50:46	63.30	63.40	63.30	-0.60	1	4158
12:50:44	63.30	63.40	63.30	-0.60	4	4157
12:50:26	63.30	63.40	63.30	-0.60	1	4153
12:50:05	63.40	63.50	63.40	-0.50	7	4152
12:49:56	63.40	63.50	63.40	-0.50	1	4145
12:49:29	63.40	63.50	63.50	-0.40	1	4144
12:49:29	63.50	63.60	63.50	-0.40	22	4143
12:49:23	63.50	63.60	63.60	-0.30	1	4121
12:49:07	63.50	63.60	63.50	-0.40	1	4120
12:49:00	63.50	63.60	63.50	-0.40	1	4119
12:48:41	63.50	63.60	63.60	-0.30	1	4118
12:48:40	63.60	63.70	63.60	-0.30	1	4117
12:48:19	63.60	63.70	63.60	-0.30	1	4116
12:48:05	63.50	63.70	63.50	-0.40	1	4115
12:47:39	63.50	63.60	63.60	-0.30	8	4114
12:47:18	63.50	63.60	63.60	-0.30	9	4106
12:47:16	63.50	63.60	63.60	-0.30	5	4097
12:47:09	63.50	63.70	63.50	-0.40	1	4092
12:47:00	63.60	63.70	63.60	-0.30	1	4091
12:46:44	63.50	63.60	63.60	-0.30	1	4090
12:46:27	63.50	63.60	63.60	-0.30	1	4089
12:46:14	63.50	63.70	63.50	-0.40	1	4088
12:45:19	63.50	63.70	63.50	-0.40	1	4087
12:45:17	63.50	63.70	63.50	-0.40	3	4086
12:45:17	63.40	63.60	63.60	-0.30	7	4083
12:44:33	63.40	63.50	63.50	-0.40	2	4076
12:44:23	63.40	63.60	63.40	-0.50	1	4074
12:44:10	63.30	63.50	63.50	-0.40	12	4073
12:44:02	63.40	63.50	63.40	-0.50	1	4061
12:43:28	63.30	63.50	63.30	-0.60	1	4060
12:42:32	63.30	63.50	63.30	-0.60	1	4059
12:41:37	63.40	63.50	63.40	-0.50	1	4058
12:41:34	63.40	63.50	63.40	-0.50	1	4057
12:41:34	63.30	63.40	63.40	-0.50	13	4056
12:41:27	63.30	63.40	63.40	-0.50	1	4043
12:40:42	63.30	63.50	63.30	-0.60	1	4042
12:40:22	63.30	63.50	63.30	-0.60	1	4041
12:40:16	63.30	63.50	63.30	-0.60	1	4040
12:40:16	63.30	63.50	63.30	-0.60	10	4039
12:39:46	63.30	63.60	63.30	-0.60	1	4029
12:38:55	63.40	63.60	63.40	-0.50	1	4028
12:38:54	63.30	63.40	63.40	-0.50	1	4027
12:38:54	63.30	63.40	63.40	-0.50	1	4026
12:38:51	63.30	63.40	63.30	-0.60	1	4025
12:38:21	63.30	63.40	63.30	-0.60	1	4024
12:38:17	63.30	63.40	63.40	-0.50	3	4023
12:37:56	63.30	63.50	63.30	-0.60	1	4020
12:37:19	63.30	63.40	63.40	-0.50	7	4019
12:37:02	63.30	63.40	63.40	-0.50	1	4012
12:37:00	63.30	63.40	63.40	-0.50	8	4011
12:37:00	63.30	63.40	63.30	-0.60	1	4003
12:37:00	63.30	63.40	63.30	-0.60	2	4002
12:37:00	63.20	63.40	63.20	-0.70	1	4000
12:36:56	63.30	63.40	63.40	-0.50	1	3999
12:36:55	63.40	63.60	63.40	-0.50	6	3998
12:36:51	63.40	63.60	63.40	-0.50	1	3992
12:36:51	63.30	63.50	63.50	-0.40	31	3991
12:36:51	63.30	63.50	63.30	-0.60	2	3960
12:36:51	63.20	63.30	63.30	-0.60	15	3958
12:36:07	63.20	63.30	63.30	-0.60	3	3943
12:36:05	63.20	63.30	63.20	-0.70	1	3940
12:36:03	63.20	63.30	63.30	-0.60	3	3939
12:35:16	63.20	63.30	63.20	-0.70	3	3936
12:35:11	63.20	63.30	63.20	-0.70	1	3933
12:35:09	63.20	63.30	63.20	-0.70	1	3932
12:34:42	63.20	63.30	63.30	-0.60	1	3931
12:34:33	63.20	63.30	63.30	-0.60	2	3930
12:34:26	63.20	63.30	63.30	-0.60	4	3928
12:34:14	63.20	63.30	63.20	-0.70	1	3924
12:33:47	63.20	63.30	63.20	-0.70	2	3923
12:33:47	63.20	63.30	63.20	-0.70	1	3921
12:33:19	63.20	63.30	63.20	-0.70	1	3920
12:32:58	63.30	63.40	63.30	-0.60	2	3919
12:32:51	63.30	63.40	63.30	-0.60	1	3917
12:32:33	63.40	63.50	63.40	-0.50	1	3916
12:32:33	63.30	63.40	63.40	-0.50	1	3915
12:32:33	63.20	63.30	63.30	-0.60	20	3914
12:32:26	63.20	63.30	63.30	-0.60	1	3894
12:32:25	63.20	63.30	63.20	-0.70	1	3893
12:32:25	63.20	63.30	63.20	-0.70	5	3892
12:32:23	63.20	63.30	63.20	-0.70	1	3887
12:31:28	63.20	63.30	63.20	-0.70	1	3886
12:31:21	63.20	63.30	63.20	-0.70	1	3885
12:31:20	63.20	63.30	63.20	-0.70	10	3884
12:31:10	63.20	63.30	63.30	-0.60	1	3874
12:30:39	63.20	63.30	63.30	-0.60	2	3873
12:30:36	63.20	63.30	63.20	-0.70	1	3871
12:30:36	63.20	63.30	63.20	-0.70	4	3870
12:30:32	63.20	63.30	63.20	-0.70	1	3866
12:29:37	63.20	63.30	63.20	-0.70	1	3865
12:28:42	63.20	63.30	63.20	-0.70	1	3864
12:28:28	63.20	63.30	63.20	-0.70	4	3863
12:28:00	63.20	63.40	63.40	-0.50	2	3859
12:27:46	63.20	63.40	63.20	-0.70	1	3857
12:27:29	63.20	63.30	63.30	-0.60	3	3856
12:27:29	63.20	63.30	63.20	-0.70	1	3853
12:27:29	63.20	63.30	63.20	-0.70	1	3852
12:27:16	63.20	63.40	63.20	-0.70	8	3851
12:27:06	63.30	63.40	63.30	-0.60	1	3843
12:27:06	63.20	63.30	63.30	-0.60	5	3842
12:27:06	63.20	63.30	63.30	-0.60	1	3837
12:27:05	63.20	63.30	63.30	-0.60	2	3836
12:26:51	63.20	63.40	63.20	-0.70	1	3834
12:26:47	63.30	63.40	63.30	-0.60	1	3833
12:26:18	63.30	63.40	63.30	-0.60	1	3832
12:26:18	63.30	63.40	63.30	-0.60	8	3831
12:26:11	63.30	63.40	63.30	-0.60	1	3823
12:26:00	63.30	63.40	63.30	-0.60	1	3822
12:26:00	63.30	63.40	63.30	-0.60	1	3821
12:25:56	63.30	63.40	63.30	-0.60	1	3820
12:25:42	63.30	63.40	63.40	-0.50	5	3819
12:25:31	63.40	63.50	63.40	-0.50	7	3814
12:25:29	63.40	63.50	63.50	-0.40	1	3807
12:25:00	63.40	63.50	63.40	-0.50	1	3806
12:24:33	63.50	63.60	63.50	-0.40	13	3805
12:24:14	63.50	63.70	63.50	-0.40	1	3792
12:21:52	63.50	63.60	63.60	-0.30	4	3791
12:21:37	63.50	63.60	63.60	-0.30	3	3787
12:21:01	63.50	63.60	63.60	-0.30	1	3784
12:20:56	63.60	63.70	63.60	-0.30	1	3783
12:20:50	63.60	63.70	63.60	-0.30	1	3782
12:20:43	63.50	63.60	63.60	-0.30	13	3781
12:20:19	63.50	63.60	63.60	-0.30	1	3768
12:20:16	63.60	63.70	63.60	-0.30	1	3767
12:20:10	63.60	63.70	63.60	-0.30	1	3766
12:20:10	63.60	63.70	63.60	-0.30	5	3765
12:20:05	63.60	63.70	63.60	-0.30	1	3760
12:18:23	63.60	63.70	63.70	-0.20	1	3759
12:17:48	63.60	63.70	63.60	-0.30	1	3758
12:17:36	63.60	63.70	63.60	-0.30	1	3757
12:17:35	63.60	63.70	63.60	-0.30	1	3756
12:17:31	63.60	63.70	63.60	-0.30	1	3755
12:17:30	63.60	63.70	63.60	-0.30	1	3754
12:16:54	63.60	63.70	63.60	-0.30	1	3753
12:16:12	63.70	63.80	63.70	-0.20	1	3752
12:16:06	63.60	63.70	63.70	-0.20	1	3751
12:16:06	63.70	63.80	63.70	-0.20	1	3750
12:15:57	63.60	63.70	63.70	-0.20	2	3749
12:15:42	63.70	63.80	63.70	-0.20	1	3747
12:15:33	63.60	63.70	63.70	-0.20	2	3746
12:15:14	63.70	63.80	63.70	-0.20	1	3744
12:15:13	63.70	63.80	63.70	-0.20	1	3743
12:14:59	63.70	63.80	63.70	-0.20	2	3742
12:14:53	63.70	63.80	63.70	-0.20	1	3740
12:13:45	63.60	63.70	63.70	-0.20	4	3739
12:13:13	63.60	63.70	63.70	-0.20	5	3735
12:12:52	63.60	63.70	63.70	-0.20	1	3730
12:12:16	63.60	63.70	63.70	-0.20	1	3729
12:12:01	63.60	63.70	63.60	-0.30	1	3728
12:09:37	63.60	63.80	63.80	-0.10	1	3727
12:08:49	63.60	63.80	63.80	-0.10	4	3726
12:08:49	63.60	63.70	63.70	-0.20	1	3722
12:08:12	63.60	63.80	63.60	-0.30	2	3721
12:07:57	63.60	63.80	63.50	-0.40	1	3719
12:07:57	63.60	63.80	63.60	-0.30	9	3718
12:07:46	63.60	63.80	63.60	-0.30	1	3709
12:07:44	63.60	63.70	63.70	-0.20	4	3708
12:07:44	63.60	63.70	63.70	-0.20	5	3704
12:07:44	63.60	63.70	63.60	-0.30	1	3699
12:07:43	63.50	63.60	63.60	-0.30	2	3698
12:07:43	63.60	63.70	63.60	-0.30	1	3696
12:07:43	63.50	63.60	63.60	-0.30	1	3695
12:07:19	63.60	63.70	63.60	-0.30	1	3694
12:07:00	63.60	63.80	63.60	-0.30	3	3693
12:06:11	63.70	63.80	63.70	-0.20	1	3690
12:05:37	63.70	63.80	63.70	-0.20	1	3689
12:05:37	63.70	63.80	63.70	-0.20	1	3688
12:05:26	63.80	63.90	63.80	-0.10	13	3687
12:05:23	63.80	63.90	63.80	-0.10	2	3674
12:05:23	63.80	63.90	63.80	-0.10	8	3672
12:05:10	63.80	63.90	63.80	-0.10	2	3664
12:03:26	63.90	64.00	63.90	0	1	3662
12:03:00	63.90	64.00	63.90	0	5	3661
12:01:26	63.90	64.00	63.90	0	1	3656
12:01:00	63.90	64.00	63.90	0	7	3655
12:00:59	63.90	64.00	64.00	+0.10	1	3648
12:00:50	63.90	64.00	63.90	0	1	3647
11:59:55	63.90	64.00	63.90	0	1	3646
11:59:55	63.90	64.00	63.90	0	1	3645
11:59:45	63.90	64.00	63.90	0	1	3644
11:59:40	63.90	64.00	63.90	0	2	3643
11:58:55	63.90	64.00	63.90	0	3	3641
11:58:36	63.90	64.00	63.90	0	1	3638
11:58:17	63.90	64.00	63.90	0	1	3637
11:58:06	63.90	64.00	63.90	0	1	3636
11:57:12	63.90	64.00	63.90	0	3	3635
11:57:07	63.90	64.00	64.00	+0.10	1	3632
11:57:05	63.90	64.00	64.00	+0.10	5	3631
11:56:45	63.90	64.00	64.00	+0.10	2	3626
11:56:40	63.90	64.00	64.00	+0.10	1	3624
11:56:25	63.90	64.00	64.00	+0.10	1	3623
11:56:14	63.90	64.00	64.00	+0.10	1	3622
11:55:45	63.80	64.00	64.00	+0.10	1	3621
11:55:40	63.90	64.00	63.90	0	1	3620
11:55:38	63.90	64.00	64.00	+0.10	2	3619
11:55:33	63.80	63.90	63.90	0	9	3617
11:54:39	63.90	64.00	63.90	0	2	3608
11:54:19	63.90	64.00	63.90	0	1	3606
11:54:06	63.90	64.00	63.90	0	2	3605
11:53:24	63.80	63.90	63.90	0	1	3603
11:53:08	63.80	63.90	63.90	0	1	3602
11:52:54	63.80	63.90	63.90	0	1	3601
11:52:26	63.80	64.00	63.80	-0.10	4	3600
11:51:59	63.80	64.00	63.80	-0.10	1	3596
11:51:41	63.90	64.00	63.90	0	5	3595
11:51:41	63.80	63.90	63.90	0	6	3590
11:51:20	63.80	63.90	63.90	0	3	3584
11:50:46	63.80	63.90	63.90	0	1	3581
11:50:19	63.80	63.90	63.90	0	1	3580
11:50:19	63.80	63.90	63.80	-0.10	8	3579
11:50:19	63.80	63.90	63.90	0	10	3571
11:49:40	63.70	63.90	63.90	0	2	3561
11:49:23	63.70	63.80	63.80	-0.10	10	3559
11:48:17	63.70	63.80	63.80	-0.10	5	3549
11:48:03	63.60	63.70	63.80	-0.10	1	3544
11:48:03	63.60	63.70	63.70	-0.20	4	3543
11:47:54	63.50	63.60	63.60	-0.30	4	3539
11:47:49	63.40	63.60	63.40	-0.50	1	3535
11:47:48	63.40	63.60	63.40	-0.50	1	3534
11:47:47	63.50	63.60	63.50	-0.40	3	3533
11:47:46	63.50	63.70	63.50	-0.40	4	3530
11:47:45	63.50	63.70	63.50	-0.40	4	3526
11:47:44	63.50	63.70	63.50	-0.40	4	3522
11:47:43	63.60	63.70	63.60	-0.30	1	3518
11:46:28	63.50	63.60	63.60	-0.30	3	3517
11:46:22	63.50	63.60	63.60	-0.30	1	3514
11:46:16	63.50	63.60	63.60	-0.30	1	3513
11:46:01	63.60	63.70	63.60	-0.30	2	3512
11:45:52	63.60	63.70	63.60	-0.30	1	3510
11:45:45	63.60	63.70	63.60	-0.30	1	3509
11:45:20	63.60	63.70	63.60	-0.30	1	3508
11:44:22	63.50	63.60	63.60	-0.30	9	3507
11:44:03	63.30	63.60	63.30	-0.60	4	3498
11:44:02	63.30	63.60	63.30	-0.60	4	3494
11:44:01	63.50	63.60	63.50	-0.40	4	3490
11:44:00	63.50	63.70	63.50	-0.40	4	3486
11:43:59	63.60	63.70	63.60	-0.30	2	3482
11:43:58	63.60	63.70	63.60	-0.30	4	3480
11:43:44	63.60	63.70	63.60	-0.30	1	3476
11:43:19	63.60	63.70	63.60	-0.30	5	3475
11:42:50	63.60	63.70	63.60	-0.30	1	3470
11:41:51	63.60	63.80	63.60	-0.30	3	3469
11:41:46	63.70	63.80	63.70	-0.20	1	3466
11:41:27	63.60	63.70	63.70	-0.20	1	3465
11:41:27	63.60	63.70	63.70	-0.20	18	3464
11:41:24	63.50	63.70	63.70	-0.20	1	3446
11:41:24	63.40	63.60	63.60	-0.30	11	3445
11:40:58	63.20	63.50	63.50	-0.40	11	3434
11:40:58	63.20	63.40	63.40	-0.50	1	3423
11:40:58	63.20	63.40	63.40	-0.50	8	3422
11:40:55	63.20	63.40	63.20	-0.70	2	3414
11:40:54	63.20	63.40	63.20	-0.70	2	3412
11:40:53	63.20	63.40	63.40	-0.50	8	3410
11:40:53	63.20	63.50	63.20	-0.70	4	3402
11:40:52	63.20	63.50	63.20	-0.70	4	3398
11:40:51	63.20	63.50	63.20	-0.70	4	3394
11:40:50	63.30	63.50	63.30	-0.60	1	3390
11:40:48	63.20	63.40	63.50	-0.40	1	3389
11:40:48	63.20	63.40	63.40	-0.50	7	3388
11:40:05	63.30	63.40	63.30	-0.60	2	3381
11:39:09	63.30	63.40	63.30	-0.60	1	3379
11:39:09	63.30	63.40	63.30	-0.60	2	3378
11:37:51	63.30	63.50	63.30	-0.60	2	3376
11:37:17	63.20	63.40	63.50	-0.40	4	3374
11:37:17	63.20	63.40	63.40	-0.50	2	3370
11:37:12	63.20	63.30	63.40	-0.50	1	3368
11:37:12	63.20	63.30	63.30	-0.60	4	3367
11:37:07	63.20	63.30	63.30	-0.60	5	3363
11:36:33	63.10	63.20	63.20	-0.70	24	3358
11:36:22	63.10	63.20	63.20	-0.70	1	3334
11:36:13	63.10	63.20	63.10	-0.80	1	3333
11:36:02	63.10	63.20	63.10	-0.80	2	3332
11:35:39	63.10	63.20	63.20	-0.70	1	3330
11:35:09	63.10	63.20	63.20	-0.70	1	3329
11:34:43	63.10	63.20	63.20	-0.70	1	3328
11:33:40	63.10	63.20	63.20	-0.70	1	3327
11:33:09	63.10	63.20	63.10	-0.80	4	3326
11:32:38	63.10	63.20	63.10	-0.80	1	3322
11:32:08	63.10	63.20	63.10	-0.80	3	3321
11:31:52	63.20	63.30	63.20	-0.70	4	3318
11:31:52	63.20	63.30	63.20	-0.70	1	3314
11:30:53	63.20	63.30	63.30	-0.60	2	3313
11:30:15	63.20	63.30	63.20	-0.70	1	3311
11:29:49	63.20	63.30	63.20	-0.70	2	3310
11:28:36	63.10	63.20	63.20	-0.70	3	3308
11:27:51	63.20	63.30	63.20	-0.70	1	3305
11:27:34	63.20	63.30	63.20	-0.70	1	3304
11:27:29	63.20	63.30	63.20	-0.70	1	3303
11:27:19	63.10	63.20	63.20	-0.70	1	3302
11:27:14	63.10	63.20	63.20	-0.70	1	3301
11:27:12	63.10	63.20	63.20	-0.70	1	3300
11:24:28	63.20	63.30	63.20	-0.70	1	3299
11:24:04	63.10	63.20	63.20	-0.70	2	3298
11:24:04	63.10	63.20	63.20	-0.70	13	3296
11:23:14	63.10	63.20	63.10	-0.80	1	3283
11:21:38	63.10	63.20	63.10	-0.80	10	3282
11:20:44	63.20	63.30	63.10	-0.80	8	3272
11:20:44	63.20	63.30	63.20	-0.70	2	3264
11:20:37	63.20	63.30	63.30	-0.60	1	3262
11:19:14	63.10	63.20	63.20	-0.70	3	3261
11:18:47	63.10	63.20	63.20	-0.70	3	3258
11:18:39	63.10	63.20	63.20	-0.70	3	3255
11:18:35	63.10	63.20	63.10	-0.80	2	3252
11:17:42	63.10	63.20	63.10	-0.80	1	3250
11:17:42	63.10	63.20	63.10	-0.80	1	3249
11:17:42	63.10	63.20	63.10	-0.80	1	3248
11:17:41	63.10	63.20	63.10	-0.80	1	3247
11:17:07	63.10	63.20	63.10	-0.80	1	3246
11:17:01	63.20	63.40	63.20	-0.70	3	3245
11:16:56	63.20	63.40	63.20	-0.70	2	3242
11:16:36	63.20	63.40	63.20	-0.70	1	3240
11:16:26	63.30	63.40	63.30	-0.60	1	3239
11:16:25	63.30	63.40	63.30	-0.60	1	3238
11:15:17	63.30	63.40	63.30	-0.60	3	3237
11:12:40	63.40	63.50	63.40	-0.50	13	3234
11:11:59	63.40	63.60	63.60	-0.30	1	3221
11:11:37	63.40	63.60	63.60	-0.30	1	3220
11:11:16	63.40	63.60	63.60	-0.30	1	3219
11:10:48	63.40	63.60	63.60	-0.30	1	3218
11:10:39	63.40	63.60	63.60	-0.30	2	3217
11:10:24	63.40	63.50	63.50	-0.40	1	3215
11:09:32	63.50	63.60	63.50	-0.40	1	3214
11:09:10	63.40	63.50	63.50	-0.40	8	3213
11:07:59	63.40	63.50	63.40	-0.50	2	3205
11:07:28	63.30	63.40	63.40	-0.50	6	3203
11:07:28	63.30	63.40	63.40	-0.50	1	3197
11:07:28	63.30	63.40	63.40	-0.50	3	3196
11:07:07	63.30	63.40	63.30	-0.60	1	3193
11:06:39	63.30	63.40	63.30	-0.60	1	3192
11:06:20	63.30	63.40	63.30	-0.60	1	3191
11:04:56	63.30	63.40	63.20	-0.70	4	3190
11:04:56	63.30	63.40	63.30	-0.60	1	3186
11:04:13	63.20	63.30	63.30	-0.60	1	3185
11:03:59	63.30	63.40	63.30	-0.60	1	3184
11:03:50	63.30	63.40	63.30	-0.60	2	3183
11:03:40	63.30	63.40	63.30	-0.60	1	3181
11:02:42	63.30	63.40	63.30	-0.60	1	3180
11:02:06	63.30	63.40	63.30	-0.60	1	3179
11:01:42	63.30	63.40	63.40	-0.50	1	3178
11:01:30	63.30	63.40	63.30	-0.60	1	3177
11:01:00	63.20	63.30	63.30	-0.60	1	3176
11:01:00	63.20	63.30	63.30	-0.60	8	3175
11:00:52	63.20	63.30	63.20	-0.70	1	3167
11:00:46	63.20	63.30	63.20	-0.70	1	3166
11:00:11	63.20	63.30	63.30	-0.60	1	3165
10:59:44	63.30	63.40	63.30	-0.60	13	3164
10:59:40	63.30	63.40	63.30	-0.60	3	3151
10:59:30	63.30	63.40	63.40	-0.50	1	3148
10:59:12	63.30	63.40	63.40	-0.50	1	3147
10:59:00	63.40	63.50	63.40	-0.50	2	3146
10:59:00	63.40	63.50	63.40	-0.50	1	3144
10:58:47	63.40	63.50	63.40	-0.50	1	3143
10:58:32	63.40	63.50	63.40	-0.50	1	3142
10:58:28	63.40	63.50	63.40	-0.50	1	3141
10:58:28	63.30	63.40	63.40	-0.50	1	3140
10:58:28	63.20	63.30	63.30	-0.60	9	3139
10:57:03	63.20	63.30	63.20	-0.70	10	3130
10:56:46	63.30	63.40	63.30	-0.60	32	3120
10:56:44	63.30	63.40	63.30	-0.60	1	3088
10:56:36	63.30	63.40	63.30	-0.60	5	3087
10:56:23	63.30	63.40	63.30	-0.60	2	3082
10:56:22	63.30	63.40	63.40	-0.50	2	3080
10:56:19	63.30	63.40	63.40	-0.50	1	3078
10:56:15	63.30	63.40	63.40	-0.50	1	3077
10:56:10	63.30	63.40	63.30	-0.60	2	3076
10:55:44	63.30	63.40	63.30	-0.60	1	3074
10:55:34	63.30	63.50	63.30	-0.60	1	3073
10:55:25	63.30	63.40	63.40	-0.50	1	3072
10:54:58	63.20	63.30	63.30	-0.60	4	3071
10:54:55	63.20	63.30	63.20	-0.70	3	3067
10:54:15	63.30	63.40	63.30	-0.60	1	3064
10:53:40	63.20	63.30	63.30	-0.60	1	3063
10:53:36	63.30	63.40	63.30	-0.60	1	3062
10:53:25	63.20	63.30	63.30	-0.60	1	3061
10:53:19	63.30	63.40	63.30	-0.60	1	3060
10:53:11	63.30	63.40	63.30	-0.60	1	3059
10:53:08	63.30	63.50	63.30	-0.60	1	3058
10:52:45	63.30	63.40	63.30	-0.60	2	3057
10:52:35	63.30	63.40	63.40	-0.50	1	3055
10:52:30	63.30	63.40	63.30	-0.60	3	3054
10:52:25	63.40	63.50	63.40	-0.50	7	3051
10:51:29	63.40	63.50	63.50	-0.40	1	3044
10:51:16	63.50	63.60	63.50	-0.40	1	3043
10:50:52	63.50	63.60	63.50	-0.40	5	3042
10:49:54	63.50	63.70	63.70	-0.20	1	3037
10:49:50	63.50	63.70	63.50	-0.40	1	3036
10:49:44	63.50	63.70	63.50	-0.40	2	3035
10:49:43	63.60	63.70	63.60	-0.30	1	3033
10:49:22	63.50	63.60	63.60	-0.30	1	3032
10:49:20	63.50	63.60	63.50	-0.40	1	3031
10:49:12	63.50	63.60	63.50	-0.40	1	3030
10:48:59	63.50	63.70	63.50	-0.40	1	3029
10:48:52	63.50	63.70	63.50	-0.40	2	3028
10:48:35	63.50	63.70	63.50	-0.40	2	3026
10:48:28	63.50	63.60	63.60	-0.30	1	3024
10:47:06	63.60	63.70	63.60	-0.30	1	3023
10:46:29	63.50	63.60	63.60	-0.30	5	3022
10:45:48	63.50	63.60	63.60	-0.30	1	3017
10:44:56	63.60	63.70	63.60	-0.30	4	3016
10:44:30	63.60	63.70	63.70	-0.20	1	3012
10:44:27	63.60	63.70	63.70	-0.20	2	3011
10:44:25	63.60	63.70	63.70	-0.20	1	3009
10:43:59	63.50	63.60	63.60	-0.30	3	3008
10:43:57	63.60	63.70	63.60	-0.30	1	3005
10:43:27	63.60	63.70	63.60	-0.30	1	3004
10:43:27	63.60	63.70	63.60	-0.30	1	3003
10:43:27	63.60	63.70	63.60	-0.30	1	3002
10:43:24	63.60	63.70	63.60	-0.30	1	3001
10:43:23	63.60	63.70	63.60	-0.30	1	3000
10:43:22	63.60	63.70	63.60	-0.30	1	2999
10:43:11	63.60	63.70	63.60	-0.30	1	2998
10:43:08	63.60	63.70	63.60	-0.30	1	2997
10:43:02	63.60	63.70	63.60	-0.30	1	2996
10:42:51	63.60	63.70	63.60	-0.30	3	2995
10:42:50	63.60	63.70	63.60	-0.30	1	2992
10:42:06	63.60	63.70	63.60	-0.30	1	2991
10:42:05	63.60	63.70	63.60	-0.30	1	2990
10:41:53	63.60	63.70	63.60	-0.30	2	2989
10:41:44	63.60	63.70	63.70	-0.20	1	2987
10:41:30	63.60	63.70	63.60	-0.30	1	2986
10:41:23	63.60	63.70	63.60	-0.30	2	2985
10:40:55	63.60	63.70	63.60	-0.30	8	2983
10:40:33	63.60	63.70	63.70	-0.20	1	2975
10:40:09	63.70	63.80	63.70	-0.20	17	2974
10:40:09	63.70	63.80	63.70	-0.20	1	2957
10:39:58	63.70	63.80	63.80	-0.10	1	2956
10:39:48	63.70	63.80	63.70	-0.20	1	2955
10:39:23	63.70	63.80	63.70	-0.20	2	2954
10:39:13	63.70	63.80	63.70	-0.20	1	2952
10:39:02	63.70	63.80	63.80	-0.10	1	2951
10:39:00	63.70	63.80	63.80	-0.10	4	2950
10:38:56	63.70	63.80	63.80	-0.10	1	2946
10:38:40	63.70	63.80	63.80	-0.10	1	2945
10:38:34	63.70	63.80	63.80	-0.10	1	2944
10:37:50	63.80	63.90	63.80	-0.10	11	2943
10:36:30	63.70	63.80	63.80	-0.10	2	2932
10:36:21	63.80	63.90	63.80	-0.10	1	2930
10:35:22	63.80	63.90	63.80	-0.10	3	2929
10:35:22	63.80	63.90	63.80	-0.10	1	2926
10:35:11	63.80	63.90	63.80	-0.10	1	2925
10:35:08	63.80	63.90	63.80	-0.10	1	2924
10:34:50	63.80	63.90	63.80	-0.10	2	2923
10:34:29	63.80	63.90	63.80	-0.10	3	2921
10:34:13	63.70	63.80	63.80	-0.10	1	2918
10:33:54	63.70	63.80	63.80	-0.10	4	2917
10:33:46	63.70	63.80	63.80	-0.10	1	2913
10:33:41	63.70	63.80	63.70	-0.20	1	2912
10:33:34	63.70	63.80	63.70	-0.20	1	2911
10:33:34	63.70	63.80	63.80	-0.10	1	2910
10:33:20	63.70	63.80	63.70	-0.20	1	2909
10:32:44	63.70	63.80	63.70	-0.20	1	2908
10:32:43	63.70	63.80	63.80	-0.10	1	2907
10:32:27	63.70	63.80	63.80	-0.10	1	2906
10:32:19	63.70	63.80	63.80	-0.10	2	2905
10:32:08	63.80	63.90	63.80	-0.10	10	2903
10:32:04	63.90	64.00	63.90	0	3	2893
10:32:04	63.90	64.00	63.90	0	2	2890
10:31:41	63.90	64.00	63.90	0	5	2888
10:31:30	63.90	64.00	63.90	0	1	2883
10:31:20	63.90	64.00	63.90	0	1	2882
10:30:39	63.90	64.00	63.90	0	1	2881
10:30:34	63.90	64.00	63.90	0	1	2880
10:30:31	63.90	64.00	64.00	+0.10	1	2879
10:30:29	63.80	64.00	64.00	+0.10	10	2878
10:30:23	63.80	64.00	63.80	-0.10	1	2868
10:30:19	63.80	64.00	63.80	-0.10	1	2867
10:30:18	63.90	64.00	63.90	0	11	2866
10:29:40	63.80	63.90	63.90	0	1	2855
10:29:39	63.80	63.90	63.90	0	11	2854
10:29:39	63.80	63.90	63.90	0	1	2843
10:29:33	63.80	63.90	63.90	0	11	2842
10:29:21	63.70	63.80	63.80	-0.10	1	2831
10:29:13	63.80	63.90	63.80	-0.10	1	2830
10:29:03	63.70	63.80	63.80	-0.10	8	2829
10:29:00	63.70	63.80	63.80	-0.10	2	2821
10:28:54	63.70	63.80	63.80	-0.10	1	2819
10:28:21	63.70	63.80	63.80	-0.10	1	2818
10:27:59	63.70	63.80	63.70	-0.20	2	2817
10:27:50	63.70	63.80	63.70	-0.20	1	2815
10:27:35	63.70	63.80	63.70	-0.20	1	2814
10:27:29	63.70	63.80	63.70	-0.20	2	2813
10:27:17	63.60	63.80	63.80	-0.10	1	2811
10:27:13	63.60	63.80	63.80	-0.10	1	2810
10:27:03	63.60	63.80	63.80	-0.10	1	2809
10:27:01	63.60	63.70	63.70	-0.20	15	2808
10:26:47	63.60	63.70	63.70	-0.20	1	2793
10:26:44	63.60	63.70	63.70	-0.20	1	2792
10:26:31	63.60	63.70	63.70	-0.20	1	2791
10:26:25	63.60	63.70	63.70	-0.20	1	2790
10:25:13	63.50	63.70	63.70	-0.20	6	2789
10:25:00	63.50	63.60	63.60	-0.30	1	2783
10:24:57	63.40	63.70	63.70	-0.20	1	2782
10:24:43	63.40	63.60	63.60	-0.30	1	2781
10:24:31	63.40	63.60	63.60	-0.30	1	2780
10:24:13	63.60	63.70	63.60	-0.30	3	2779
10:24:13	63.50	63.60	63.60	-0.30	3	2776
10:23:52	63.40	63.50	63.50	-0.40	4	2773
10:23:41	63.40	63.50	63.40	-0.50	1	2769
10:23:12	63.40	63.50	63.40	-0.50	1	2768
10:23:06	63.40	63.50	63.40	-0.50	1	2767
10:22:43	63.40	63.50	63.40	-0.50	5	2766
10:22:38	63.40	63.50	63.40	-0.50	2	2761
10:22:27	63.40	63.50	63.50	-0.40	1	2759
10:22:06	63.50	63.60	63.50	-0.40	5	2758
10:22:06	63.40	63.50	63.50	-0.40	3	2753
10:21:06	63.40	63.50	63.50	-0.40	1	2750
10:20:46	63.40	63.50	63.50	-0.40	1	2749
10:20:39	63.50	63.60	63.50	-0.40	1	2748
10:20:39	63.50	63.60	63.50	-0.40	3	2747
10:20:39	63.50	63.60	63.50	-0.40	1	2744
10:20:16	63.60	63.70	63.60	-0.30	1	2743
10:20:00	63.60	63.70	63.60	-0.30	1	2742
10:19:38	63.60	63.70	63.60	-0.30	2	2741
10:19:25	63.60	63.70	63.60	-0.30	1	2739
10:19:22	63.60	63.70	63.70	-0.20	1	2738
10:19:21	63.60	63.70	63.60	-0.30	2	2737
10:19:20	63.60	63.70	63.60	-0.30	1	2735
10:18:51	63.60	63.70	63.70	-0.20	1	2734
10:18:48	63.60	63.70	63.60	-0.30	1	2733
10:18:47	63.60	63.70	63.70	-0.20	1	2732
10:18:37	63.60	63.70	63.70	-0.20	1	2731
10:18:08	63.70	63.80	63.70	-0.20	17	2730
10:18:08	63.60	63.70	63.70	-0.20	3	2713
10:18:04	63.70	63.80	63.70	-0.20	1	2710
10:18:02	63.60	63.70	63.70	-0.20	1	2709
10:18:01	63.70	63.80	63.70	-0.20	1	2708
10:18:00	63.60	63.80	63.80	-0.10	2	2707
10:17:51	63.60	63.70	63.70	-0.20	2	2705
10:17:50	63.60	63.70	63.70	-0.20	1	2703
10:17:49	63.60	63.70	63.70	-0.20	1	2702
10:17:46	63.60	63.70	63.70	-0.20	2	2701
10:17:37	63.60	63.70	63.70	-0.20	2	2699
10:17:31	63.60	63.70	63.70	-0.20	1	2697
10:17:10	63.60	63.70	63.70	-0.20	3	2696
10:17:09	63.60	63.70	63.70	-0.20	1	2693
10:16:50	63.60	63.80	63.80	-0.10	1	2692
10:16:49	63.60	63.70	63.70	-0.20	1	2691
10:16:49	63.60	63.70	63.70	-0.20	1	2690
10:16:41	63.70	63.80	63.70	-0.20	10	2689
10:16:41	63.60	63.80	63.80	-0.10	2	2679
10:16:38	63.60	63.70	63.70	-0.20	1	2677
10:16:34	63.60	63.70	63.70	-0.20	2	2676
10:16:34	63.60	63.70	63.70	-0.20	1	2674
10:16:32	63.60	63.70	63.70	-0.20	1	2673
10:16:30	63.60	63.70	63.70	-0.20	1	2672
10:16:27	63.60	63.70	63.70	-0.20	3	2671
10:16:26	63.60	63.70	63.70	-0.20	1	2668
10:15:54	63.50	63.70	63.70	-0.20	2	2667
10:15:52	63.50	63.70	63.70	-0.20	1	2665
10:15:50	63.50	63.70	63.70	-0.20	1	2664
10:15:47	63.70	63.80	63.70	-0.20	2	2663
10:15:43	63.70	63.80	63.70	-0.20	4	2661
10:15:42	63.70	63.80	63.80	-0.10	1	2657
10:15:41	63.70	63.80	63.70	-0.20	1	2656
10:15:41	63.60	63.70	63.70	-0.20	9	2655
10:15:41	63.60	63.70	63.70	-0.20	1	2646
10:15:38	63.60	63.70	63.70	-0.20	1	2645
10:15:37	63.60	63.70	63.70	-0.20	1	2644
10:15:35	63.60	63.70	63.70	-0.20	1	2643
10:15:33	63.60	63.70	63.60	-0.30	1	2642
10:15:30	63.60	63.70	63.70	-0.20	1	2641
10:15:28	63.50	63.60	63.60	-0.30	7	2640
10:15:28	63.50	63.60	63.60	-0.30	1	2633
10:15:26	63.50	63.60	63.60	-0.30	8	2632
10:15:26	63.40	63.50	63.50	-0.40	22	2624
10:15:12	63.40	63.50	63.40	-0.50	1	2602
10:15:04	63.40	63.50	63.40	-0.50	1	2601
10:15:03	63.40	63.50	63.40	-0.50	4	2600
10:14:42	63.30	63.40	63.40	-0.50	4	2596
10:14:23	63.20	63.30	63.30	-0.60	1	2592
10:14:16	63.30	63.40	63.40	-0.50	1	2591
10:13:53	63.40	63.50	63.40	-0.50	10	2590
10:13:44	63.40	63.50	63.50	-0.40	1	2580
10:13:33	63.40	63.50	63.40	-0.50	1	2579
10:13:19	63.40	63.50	63.50	-0.40	1	2578
10:13:12	63.40	63.50	63.50	-0.40	4	2577
10:13:00	63.40	63.50	63.40	-0.50	1	2573
10:12:59	63.40	63.50	63.40	-0.50	2	2572
10:12:55	63.40	63.50	63.40	-0.50	1	2570
10:12:40	63.30	63.40	63.40	-0.50	7	2569
10:12:33	63.20	63.30	63.30	-0.60	12	2562
10:12:13	63.20	63.30	63.20	-0.70	1	2550
10:11:48	63.10	63.20	63.20	-0.70	11	2549
10:11:42	63.10	63.20	63.10	-0.80	1	2538
10:11:13	63.10	63.20	63.20	-0.70	1	2537
10:11:00	63.10	63.20	63.20	-0.70	1	2536
10:10:58	63.00	63.10	63.10	-0.80	2	2535
10:10:58	63.00	63.10	63.10	-0.80	5	2533
10:10:18	63.00	63.10	63.00	-0.90	1	2528
10:10:13	63.00	63.10	63.00	-0.90	5	2527
10:10:02	63.00	63.10	63.00	-0.90	1	2522
10:09:43	63.00	63.10	63.00	-0.90	1	2521
10:09:17	63.00	63.10	63.10	-0.80	1	2520
10:09:10	63.00	63.10	63.00	-0.90	1	2519
10:08:55	63.00	63.10	63.10	-0.80	2	2518
10:08:42	63.00	63.10	63.00	-0.90	1	2516
10:08:35	63.00	63.10	63.00	-0.90	1	2515
10:08:30	63.00	63.10	63.00	-0.90	1	2514
10:08:22	63.00	63.10	63.00	-0.90	2	2513
10:08:02	63.00	63.10	63.00	-0.90	2	2511
10:07:43	62.90	63.10	63.10	-0.80	1	2509
10:07:37	63.00	63.10	63.00	-0.90	2	2508
10:07:37	62.90	63.00	63.00	-0.90	1	2506
10:07:36	63.00	63.10	63.00	-0.90	5	2505
10:07:13	63.00	63.10	63.00	-0.90	2	2500
10:06:52	63.00	63.10	63.00	-0.90	1	2498
10:06:49	63.00	63.10	63.10	-0.80	1	2497
10:06:24	63.00	63.10	63.00	-0.90	1	2496
10:06:05	63.00	63.10	63.00	-0.90	1	2495
10:05:41	63.00	63.10	63.00	-0.90	1	2494
10:05:29	63.00	63.20	63.00	-0.90	3	2493
10:05:18	63.00	63.10	63.10	-0.80	2	2490
10:05:15	63.00	63.10	63.00	-0.90	1	2488
10:04:32	63.00	63.10	63.00	-0.90	1	2487
10:04:01	63.10	63.20	63.00	-0.90	2	2486
10:04:01	63.10	63.20	63.10	-0.80	1	2484
10:03:46	63.00	63.10	63.10	-0.80	1	2483
10:03:39	63.00	63.20	63.20	-0.70	1	2482
10:03:38	63.00	63.10	63.10	-0.80	1	2481
10:03:12	63.00	63.10	63.10	-0.80	1	2480
10:03:05	63.00	63.10	63.10	-0.80	2	2479
10:02:51	63.00	63.10	63.10	-0.80	4	2477
10:02:48	63.10	63.20	63.10	-0.80	2	2473
10:02:41	63.10	63.20	63.10	-0.80	1	2471
10:02:18	63.10	63.20	63.10	-0.80	1	2470
10:02:16	63.00	63.10	63.10	-0.80	2	2469
10:01:55	63.00	63.10	63.10	-0.80	2	2467
10:01:44	63.00	63.10	63.10	-0.80	1	2465
10:01:42	63.00	63.10	63.00	-0.90	1	2464
10:01:21	63.00	63.20	63.00	-0.90	1	2463
10:01:15	63.00	63.20	63.00	-0.90	2	2462
10:00:58	63.10	63.20	63.10	-0.80	1	2460
10:00:28	63.10	63.20	63.10	-0.80	2	2459
10:00:21	63.10	63.20	63.10	-0.80	1	2457
10:00:14	63.10	63.20	63.20	-0.70	3	2456
10:00:01	63.10	63.20	63.20	-0.70	1	2453
09:59:58	63.10	63.20	63.10	-0.80	3	2452
09:59:42	63.10	63.20	63.20	-0.70	1	2449
09:59:33	63.10	63.20	63.20	-0.70	1	2448
09:59:21	63.10	63.20	63.10	-0.80	1	2447
09:59:06	63.10	63.20	63.20	-0.70	1	2446
09:59:04	63.10	63.20	63.20	-0.70	1	2445
09:58:55	63.00	63.20	63.20	-0.70	4	2444
09:58:53	63.10	63.20	63.10	-0.80	1	2440
09:58:41	63.00	63.20	63.20	-0.70	1	2439
09:58:37	63.00	63.20	63.20	-0.70	1	2438
09:58:25	63.00	63.20	63.20	-0.70	1	2437
09:58:25	63.00	63.20	63.00	-0.90	1	2436
09:58:24	63.10	63.20	63.10	-0.80	7	2435
09:58:21	63.10	63.20	63.10	-0.80	1	2428
09:57:51	63.10	63.20	63.20	-0.70	1	2427
09:57:41	63.20	63.30	63.20	-0.70	1	2426
09:57:41	63.20	63.30	63.30	-0.60	1	2425
09:57:17	63.30	63.40	63.30	-0.60	1	2424
09:56:53	63.30	63.40	63.30	-0.60	1	2423
09:56:53	63.20	63.30	63.30	-0.60	13	2422
09:56:53	63.10	63.20	63.20	-0.70	1	2409
09:56:53	63.10	63.20	63.20	-0.70	20	2408
09:56:49	63.00	63.20	63.20	-0.70	1	2388
09:56:49	63.00	63.10	63.10	-0.80	1	2387
09:56:48	62.90	63.10	63.10	-0.80	5	2386
09:56:43	62.90	63.00	63.10	-0.80	4	2381
09:56:43	62.90	63.00	63.00	-0.90	1	2377
09:56:40	62.90	63.00	63.00	-0.90	1	2376
09:56:01	62.90	63.10	62.90	-1.00	1	2375
09:55:30	63.00	63.10	63.00	-0.90	4	2374
09:55:30	62.90	63.00	63.00	-0.90	1	2370
09:55:28	62.90	63.00	63.00	-0.90	1	2369
09:55:17	62.80	63.00	63.00	-0.90	1	2368
09:55:09	62.80	63.00	63.00	-0.90	3	2367
09:54:29	62.90	63.00	62.90	-1.00	10	2364
09:54:22	63.00	63.10	63.00	-0.90	2	2354
09:54:20	62.90	63.10	63.10	-0.80	1	2352
09:54:15	63.00	63.10	63.00	-0.90	4	2351
09:54:11	63.00	63.10	63.10	-0.80	1	2347
09:54:05	63.00	63.10	63.10	-0.80	1	2346
09:54:04	63.10	63.20	63.10	-0.80	10	2345
09:54:02	63.10	63.20	63.10	-0.80	1	2335
09:54:01	63.00	63.20	63.00	-0.90	1	2334
09:53:48	63.00	63.10	63.10	-0.80	2	2333
09:53:42	62.90	63.10	63.10	-0.80	1	2331
09:53:41	62.90	63.10	63.10	-0.80	1	2330
09:53:40	62.90	63.10	62.90	-1.00	8	2329
09:53:40	62.90	63.00	63.00	-0.90	11	2321
09:53:40	62.90	63.00	63.00	-0.90	21	2310
09:53:23	62.90	63.00	62.90	-1.00	2	2289
09:53:15	62.90	63.00	63.00	-0.90	1	2287
09:53:14	62.90	63.00	62.90	-1.00	1	2286
09:53:11	62.90	63.00	63.00	-0.90	3	2285
09:53:09	62.90	63.00	62.90	-1.00	1	2282
09:53:07	62.90	63.00	63.00	-0.90	1	2281
09:53:07	62.90	63.00	62.90	-1.00	1	2280
09:53:04	62.90	63.00	62.90	-1.00	1	2279
09:53:01	62.90	63.00	63.00	-0.90	1	2278
09:52:48	62.90	63.00	63.00	-0.90	2	2277
09:52:48	62.90	63.00	63.00	-0.90	6	2275
09:52:47	62.90	63.00	62.90	-1.00	1	2269
09:52:38	62.90	63.00	63.00	-0.90	3	2268
09:52:37	62.90	63.00	63.00	-0.90	1	2265
09:52:37	62.90	63.00	63.00	-0.90	2	2264
09:52:28	62.90	63.00	63.00	-0.90	1	2262
09:52:20	62.90	63.00	62.90	-1.00	5	2261
09:52:16	62.90	63.00	63.00	-0.90	1	2256
09:52:14	62.90	63.00	63.00	-0.90	1	2255
09:52:09	62.90	63.00	63.00	-0.90	1	2254
09:52:05	62.90	63.00	63.00	-0.90	1	2253
09:52:05	62.80	63.00	63.00	-0.90	1	2252
09:52:03	62.80	62.90	62.90	-1.00	35	2251
09:52:03	62.70	62.80	62.80	-1.10	14	2216
09:51:49	62.70	62.80	62.70	-1.20	1	2202
09:51:43	62.70	62.80	62.70	-1.20	1	2201
09:51:18	62.70	62.80	62.70	-1.20	1	2200
09:51:16	62.70	62.80	62.80	-1.10	1	2199
09:51:13	62.70	62.80	62.80	-1.10	1	2198
09:51:11	62.60	62.70	62.70	-1.20	7	2197
09:51:11	62.70	62.80	62.70	-1.20	9	2190
09:50:58	62.60	62.70	62.70	-1.20	2	2181
09:50:45	62.60	62.70	62.60	-1.30	2	2179
09:50:35	62.70	62.80	62.70	-1.20	1	2177
09:50:22	62.70	62.80	62.80	-1.10	1	2176
09:50:10	62.70	62.80	62.80	-1.10	1	2175
09:50:00	62.70	62.80	62.70	-1.20	1	2174
09:49:58	62.60	62.70	62.70	-1.20	7	2173
09:49:51	62.60	62.70	62.60	-1.30	2	2166
09:49:36	62.60	62.70	62.60	-1.30	2	2164
09:49:33	62.60	62.70	62.60	-1.30	1	2162
09:49:09	62.60	62.70	62.70	-1.20	1	2161
09:48:53	62.60	62.70	62.60	-1.30	1	2160
09:48:50	62.60	62.70	62.70	-1.20	5	2159
09:48:50	62.60	62.70	62.70	-1.20	1	2154
09:48:50	62.60	62.70	62.70	-1.20	1	2153
09:48:49	62.50	62.60	62.60	-1.30	10	2152
09:48:42	62.50	62.60	62.50	-1.40	2	2142
09:48:39	62.50	62.60	62.60	-1.30	1	2140
09:48:37	62.40	62.50	62.50	-1.40	41	2139
09:48:26	62.40	62.50	62.30	-1.60	2	2098
09:48:26	62.40	62.50	62.40	-1.50	1	2096
09:48:25	62.30	62.40	62.40	-1.50	7	2095
09:48:15	62.30	62.40	62.30	-1.60	1	2088
09:47:55	62.30	62.40	62.40	-1.50	10	2087
09:47:41	62.30	62.40	62.30	-1.60	1	2077
09:47:21	62.20	62.40	62.20	-1.70	1	2076
09:47:16	62.20	62.30	62.30	-1.60	1	2075
09:47:15	62.10	62.30	62.30	-1.60	1	2074
09:46:59	62.10	62.20	62.20	-1.70	6	2073
09:46:59	62.10	62.20	62.20	-1.70	1	2067
09:46:57	62.20	62.30	62.20	-1.70	1	2066
09:46:57	62.20	62.30	62.20	-1.70	1	2065
09:46:57	62.30	62.40	62.30	-1.60	34	2064
09:46:57	62.30	62.40	62.30	-1.60	10	2030
09:46:55	62.30	62.40	62.40	-1.50	2	2020
09:46:54	62.40	62.50	62.40	-1.50	9	2018
09:46:41	62.40	62.50	62.40	-1.50	1	2009
09:46:39	62.40	62.50	62.40	-1.50	1	2008
09:46:37	62.40	62.50	62.40	-1.50	1	2007
09:46:33	62.40	62.50	62.40	-1.50	1	2006
09:46:26	62.40	62.50	62.40	-1.50	1	2005
09:46:16	62.40	62.50	62.40	-1.50	1	2004
09:46:05	62.40	62.50	62.40	-1.50	1	2003
09:45:47	62.40	62.50	62.50	-1.40	3	2002
09:45:38	62.40	62.50	62.40	-1.50	1	1999
09:45:29	62.40	62.50	62.40	-1.50	1	1998
09:45:25	62.40	62.50	62.50	-1.40	1	1997
09:45:24	62.30	62.40	62.40	-1.50	24	1996
09:45:24	62.30	62.40	62.40	-1.50	9	1972
09:45:18	62.20	62.30	62.30	-1.60	14	1963
09:44:53	62.20	62.30	62.20	-1.70	3	1949
09:44:45	62.20	62.30	62.20	-1.70	1	1946
09:44:25	62.10	62.20	62.20	-1.70	6	1945
09:44:25	62.10	62.20	62.20	-1.70	1	1939
09:44:23	62.10	62.20	62.10	-1.80	1	1938
09:44:02	62.10	62.20	62.10	-1.80	1	1937
09:43:48	62.00	62.10	62.10	-1.80	1	1936
09:43:46	62.00	62.10	62.10	-1.80	1	1935
09:43:45	62.10	62.20	62.10	-1.80	1	1934
09:43:32	62.00	62.10	62.10	-1.80	1	1933
09:43:07	62.00	62.20	62.00	-1.90	1	1932
09:43:07	62.00	62.10	62.00	-1.90	1	1931
09:42:51	62.10	62.20	62.10	-1.80	1	1930
09:42:35	62.10	62.20	62.10	-1.80	1	1929
09:42:18	62.10	62.20	62.10	-1.80	1	1928
09:42:12	62.10	62.20	62.20	-1.70	1	1927
09:42:02	62.10	62.20	62.20	-1.70	1	1926
09:41:50	62.10	62.20	62.20	-1.70	2	1925
09:41:26	62.20	62.30	62.20	-1.70	1	1923
09:41:15	62.20	62.30	62.20	-1.70	1	1922
09:41:02	62.30	62.40	62.30	-1.60	1	1921
09:40:37	62.30	62.40	62.40	-1.50	1	1920
09:40:36	62.20	62.30	62.30	-1.60	9	1919
09:40:23	62.20	62.30	62.20	-1.70	1	1910
09:40:04	62.20	62.30	62.20	-1.70	1	1909
09:40:04	62.10	62.30	62.10	-1.80	4	1908
09:39:58	62.10	62.30	62.10	-1.80	4	1904
09:39:52	62.10	62.30	62.10	-1.80	4	1900
09:39:51	62.10	62.20	62.20	-1.70	5	1896
09:39:46	61.90	62.10	62.10	-1.80	1	1891
09:39:45	61.90	62.00	62.00	-1.90	4	1890
09:39:42	61.90	62.10	61.90	-2.00	1	1886
09:39:42	62.00	62.10	61.90	-2.00	2	1885
09:39:42	62.00	62.10	62.00	-1.90	1	1883
09:39:40	61.90	62.00	62.00	-1.90	1	1882
09:39:38	61.90	62.00	62.00	-1.90	1	1881
09:39:37	61.90	62.00	62.00	-1.90	1	1880
09:39:28	61.90	62.00	62.00	-1.90	1	1879
09:39:27	62.00	62.10	62.00	-1.90	3	1878
09:39:27	62.00	62.10	62.00	-1.90	3	1875
09:39:06	62.00	62.10	62.00	-1.90	1	1872
09:39:02	62.00	62.10	62.00	-1.90	1	1871
09:38:50	62.00	62.10	62.00	-1.90	2	1870
09:38:41	62.00	62.20	62.00	-1.90	4	1868
09:38:18	62.00	62.10	62.10	-1.80	1	1864
09:37:28	62.00	62.20	62.00	-1.90	3	1863
09:37:19	62.00	62.20	62.20	-1.70	1	1860
09:37:18	62.00	62.10	62.10	-1.80	2	1859
09:37:18	62.10	62.30	62.10	-1.80	7	1857
09:37:18	62.20	62.30	62.20	-1.70	2	1850
09:37:18	62.20	62.30	62.20	-1.70	1	1848
09:37:16	62.20	62.30	62.30	-1.60	1	1847
09:36:26	62.20	62.30	62.20	-1.70	1	1846
09:36:18	62.10	62.20	62.20	-1.70	1	1845
09:35:48	62.10	62.20	62.20	-1.70	4	1844
09:35:23	62.20	62.30	62.20	-1.70	2	1840
09:35:23	62.10	62.30	62.10	-1.80	2	1838
09:35:05	62.10	62.20	62.20	-1.70	1	1836
09:34:50	62.10	62.20	62.10	-1.80	3	1835
09:34:50	62.10	62.20	62.10	-1.80	1	1832
09:34:08	62.10	62.30	62.10	-1.80	1	1831
09:34:08	62.10	62.20	62.20	-1.70	2	1830
09:33:34	62.10	62.20	62.10	-1.80	1	1828
09:33:20	62.10	62.20	62.20	-1.70	1	1827
09:33:00	62.10	62.20	62.10	-1.80	1	1826
09:32:44	62.10	62.20	62.10	-1.80	3	1825
09:32:38	62.10	62.20	62.10	-1.80	1	1822
09:32:23	62.10	62.20	62.20	-1.70	4	1821
09:32:23	62.10	62.20	62.20	-1.70	4	1817
09:32:20	62.10	62.20	62.10	-1.80	1	1813
09:32:10	62.00	62.10	62.10	-1.80	2	1812
09:32:04	62.00	62.10	62.00	-1.90	1	1810
09:31:34	61.90	62.00	62.00	-1.90	1	1809
09:31:30	61.90	62.00	62.00	-1.90	3	1808
09:31:16	62.00	62.10	62.00	-1.90	1	1805
09:31:15	61.90	62.10	61.90	-2.00	1	1804
09:31:04	62.00	62.10	62.00	-1.90	1	1803
09:30:29	61.90	62.00	62.00	-1.90	1	1802
09:30:29	61.90	62.00	62.00	-1.90	1	1801
09:30:20	61.90	62.00	62.00	-1.90	1	1800
09:30:18	61.90	62.00	61.90	-2.00	2	1799
09:30:06	61.80	61.90	61.90	-2.00	4	1797
09:30:05	61.80	61.90	62.00	-1.90	1	1793
09:30:05	61.80	61.90	61.90	-2.00	4	1792
09:29:59	61.90	62.00	61.90	-2.00	1	1788
09:29:28	61.80	61.90	61.90	-2.00	2	1787
09:29:20	61.80	61.90	61.80	-2.10	1	1785
09:29:19	61.90	62.00	61.90	-2.00	1	1784
09:29:07	61.80	61.90	61.90	-2.00	1	1783
09:29:05	61.90	62.00	61.90	-2.00	1	1782
09:29:03	61.80	62.00	62.00	-1.90	1	1781
09:28:52	61.90	62.00	61.90	-2.00	1	1780
09:28:46	62.00	62.10	61.90	-2.00	7	1779
09:28:46	62.00	62.10	62.00	-1.90	2	1772
09:28:30	61.90	62.10	62.10	-1.80	2	1770
09:28:22	62.10	62.20	61.90	-2.00	1	1768
09:28:22	62.10	62.20	62.00	-1.90	12	1767
09:28:22	62.10	62.20	62.10	-1.80	2	1755
09:28:13	62.00	62.10	62.20	-1.70	2	1753
09:28:13	62.00	62.10	62.10	-1.80	1	1751
09:27:45	62.00	62.20	62.20	-1.70	1	1750
09:27:44	62.20	62.30	62.20	-1.70	31	1749
09:27:22	62.00	62.20	62.20	-1.70	3	1718
09:27:12	62.00	62.10	62.00	-1.90	1	1715
09:26:57	62.00	62.10	62.00	-1.90	1	1714
09:26:51	62.00	62.20	62.00	-1.90	10	1713
09:26:31	62.00	62.20	62.00	-1.90	1	1703
09:26:23	62.00	62.20	62.00	-1.90	8	1702
09:26:13	62.00	62.10	62.10	-1.80	1	1694
09:25:58	62.00	62.20	62.20	-1.70	3	1693
09:25:44	62.00	62.20	62.00	-1.90	1	1690
09:25:42	62.00	62.20	62.20	-1.70	1	1689
09:25:41	62.00	62.20	62.00	-1.90	1	1688
09:25:41	62.10	62.20	62.00	-1.90	4	1687
09:25:41	62.10	62.20	62.10	-1.80	7	1683
09:25:41	62.00	62.10	62.10	-1.80	7	1676
09:25:33	62.00	62.10	62.00	-1.90	1	1669
09:25:22	62.00	62.10	62.00	-1.90	1	1668
09:25:21	62.00	62.10	62.10	-1.80	1	1667
09:24:57	62.00	62.10	62.00	-1.90	1	1666
09:24:44	62.00	62.10	62.10	-1.80	1	1665
09:24:40	62.00	62.10	62.10	-1.80	1	1664
09:24:40	62.00	62.10	62.00	-1.90	5	1663
09:24:39	62.00	62.10	62.00	-1.90	1	1658
09:24:31	62.10	62.20	62.10	-1.80	2	1657
09:24:11	62.10	62.30	62.10	-1.80	1	1655
09:23:56	62.10	62.20	62.10	-1.80	2	1654
09:23:52	62.10	62.30	62.10	-1.80	1	1652
09:23:51	62.20	62.30	62.20	-1.70	1	1651
09:23:46	62.20	62.30	62.20	-1.70	1	1650
09:23:44	62.20	62.30	62.20	-1.70	1	1649
09:23:18	62.30	62.40	62.30	-1.60	2	1648
09:23:14	62.40	62.50	62.40	-1.50	1	1646
09:23:12	62.30	62.40	62.40	-1.50	1	1645
09:23:02	62.30	62.50	62.50	-1.40	1	1644
09:23:00	62.20	62.30	62.30	-1.60	2	1643
09:22:41	62.10	62.30	62.30	-1.60	2	1641
09:22:32	62.00	62.20	62.20	-1.70	6	1639
09:22:25	62.00	62.20	62.00	-1.90	1	1633
09:22:25	61.90	62.10	62.10	-1.80	1	1632
09:22:23	61.80	62.00	62.00	-1.90	3	1631
09:22:23	61.80	61.90	61.90	-2.00	1	1628
09:22:11	61.70	61.90	61.90	-2.00	1	1627
09:22:10	61.70	61.90	61.70	-2.20	1	1626
09:22:10	61.70	61.90	61.90	-2.00	1	1625
09:22:09	61.80	62.00	61.80	-2.10	3	1624
09:22:02	62.00	62.20	62.00	-1.90	2	1621
09:21:52	62.10	62.20	62.10	-1.80	1	1619
09:21:52	61.90	62.00	62.00	-1.90	7	1618
09:21:50	61.80	61.90	61.90	-2.00	5	1611
09:21:50	61.80	61.90	61.90	-2.00	1	1606
09:21:39	61.90	62.00	61.80	-2.10	1	1605
09:21:39	61.90	62.00	61.90	-2.00	2	1604
09:20:50	62.00	62.10	62.00	-1.90	1	1602
09:20:50	61.90	62.10	61.90	-2.00	6	1601
09:20:50	62.00	62.20	62.00	-1.90	8	1595
09:20:50	62.00	62.20	62.00	-1.90	5	1587
09:20:47	62.00	62.20	62.20	-1.70	2	1582
09:20:40	62.00	62.10	62.10	-1.80	1	1580
09:20:39	62.00	62.10	62.00	-1.90	1	1579
09:20:38	62.10	62.20	62.10	-1.80	9	1578
09:20:32	62.10	62.20	62.10	-1.80	2	1569
09:20:22	62.10	62.20	62.20	-1.70	1	1567
09:20:13	62.10	62.20	62.20	-1.70	1	1566
09:20:06	62.10	62.20	62.10	-1.80	1	1565
09:19:57	62.10	62.30	62.00	-1.90	1	1564
09:19:57	62.10	62.30	62.10	-1.80	1	1563
09:19:55	62.10	62.30	62.30	-1.60	2	1562
09:19:50	62.00	62.20	62.30	-1.60	2	1560
09:19:50	62.00	62.20	62.20	-1.70	3	1558
09:19:37	62.00	62.20	62.00	-1.90	1	1555
09:19:32	62.00	62.10	62.10	-1.80	1	1554
09:19:32	62.00	62.10	62.10	-1.80	1	1553
09:19:23	62.10	62.20	62.10	-1.80	2	1552
09:19:23	62.10	62.20	62.10	-1.80	2	1550
09:19:06	62.20	62.30	62.20	-1.70	1	1548
09:18:51	62.10	62.30	62.10	-1.80	1	1547
09:18:44	62.10	62.20	62.20	-1.70	1	1546
09:18:20	62.00	62.10	62.10	-1.80	1	1545
09:18:20	62.00	62.10	62.10	-1.80	1	1544
09:18:20	62.20	62.40	62.10	-1.80	6	1543
09:18:20	62.20	62.40	62.20	-1.70	2	1537
09:18:18	62.20	62.40	62.40	-1.50	2	1535
09:18:17	62.10	62.40	62.40	-1.50	1	1533
09:18:10	62.20	62.40	62.20	-1.70	1	1532
09:18:08	62.10	62.20	62.20	-1.70	9	1531
09:18:01	62.00	62.10	62.10	-1.80	1	1522
09:18:00	62.00	62.10	62.10	-1.80	1	1521
09:17:59	62.00	62.10	62.10	-1.80	1	1520
09:17:59	61.90	62.00	62.00	-1.90	9	1519
09:17:48	61.80	61.90	61.90	-2.00	1	1510
09:17:47	61.80	62.00	61.80	-2.10	1	1509
09:17:41	61.70	61.80	61.80	-2.10	8	1508
09:17:18	61.70	61.80	61.80	-2.10	2	1500
09:17:18	61.70	61.80	61.80	-2.10	1	1498
09:17:04	61.60	61.70	61.80	-2.10	1	1497
09:17:04	61.60	61.70	61.70	-2.20	1	1496
09:17:03	61.70	61.80	61.70	-2.20	3	1495
09:16:58	61.70	61.80	61.80	-2.10	1	1492
09:16:55	61.80	61.90	61.80	-2.10	1	1491
09:16:52	61.80	61.90	61.80	-2.10	4	1490
09:16:50	61.80	61.90	61.90	-2.00	1	1486
09:16:36	61.80	62.00	61.80	-2.10	1	1485
09:16:36	61.80	61.90	61.90	-2.00	1	1484
09:16:31	61.70	61.80	61.80	-2.10	3	1483
09:16:31	61.70	61.80	61.80	-2.10	6	1480
09:16:31	61.80	62.00	61.80	-2.10	1	1474
09:15:43	61.70	61.80	61.80	-2.10	2	1473
09:15:37	61.60	61.70	61.70	-2.20	1	1471
09:15:37	61.60	61.70	61.70	-2.20	2	1470
09:15:33	61.60	61.70	61.70	-2.20	1	1468
09:15:18	61.70	61.90	61.70	-2.20	1	1467
09:15:07	61.80	61.90	61.80	-2.10	2	1466
09:14:58	61.80	61.90	61.90	-2.00	1	1464
09:14:53	61.80	61.90	61.80	-2.10	1	1463
09:14:45	61.80	61.90	61.90	-2.00	1	1462
09:14:42	61.90	62.10	61.90	-2.00	3	1461
09:14:30	62.10	62.20	62.10	-1.80	1	1458
09:14:30	62.10	62.20	62.10	-1.80	2	1457
09:14:27	62.10	62.20	62.10	-1.80	5	1455
09:14:27	62.00	62.10	62.10	-1.80	2	1450
09:14:18	62.00	62.10	62.10	-1.80	2	1448
09:14:18	61.90	62.00	62.00	-1.90	31	1446
09:14:17	61.90	62.00	61.90	-2.00	1	1415
09:14:15	61.80	61.90	61.90	-2.00	1	1414
09:14:13	61.80	61.90	61.90	-2.00	2	1413
09:14:11	61.90	62.00	61.90	-2.00	4	1411
09:14:10	61.90	62.00	61.90	-2.00	2	1407
09:14:06	61.90	62.00	61.90	-2.00	2	1405
09:13:30	61.60	61.70	61.60	-2.30	2	1403
09:13:17	61.60	61.70	61.70	-2.20	2	1401
09:13:15	61.70	61.80	61.70	-2.20	1	1399
09:13:15	61.70	61.90	61.70	-2.20	6	1398
09:13:15	61.70	61.90	61.70	-2.20	2	1392
09:13:15	61.70	61.80	61.80	-2.10	2	1390
09:13:13	61.70	61.90	61.70	-2.20	3	1388
09:13:10	61.80	61.90	61.80	-2.10	1	1385
09:13:10	61.70	61.80	61.80	-2.10	1	1384
09:13:10	61.70	61.80	61.80	-2.10	1	1383
09:13:07	61.80	61.90	61.80	-2.10	3	1382
09:13:01	61.70	61.80	61.80	-2.10	3	1379
09:13:01	61.70	61.80	61.70	-2.20	1	1376
09:12:49	61.70	61.80	61.70	-2.20	1	1375
09:12:22	61.60	61.70	61.70	-2.20	1	1374
09:12:22	61.80	62.00	61.70	-2.20	5	1373
09:11:47	61.80	62.00	61.80	-2.10	1	1368
09:11:39	61.70	61.80	61.70	-2.20	7	1367
09:11:39	61.60	61.70	61.70	-2.20	4	1360
09:11:39	61.60	61.70	61.70	-2.20	1	1356
09:11:35	61.60	61.70	61.60	-2.30	3	1355
09:11:30	61.60	61.70	61.60	-2.30	1	1352
09:11:26	61.60	61.90	61.60	-2.30	3	1351
09:11:26	61.50	61.70	61.70	-2.20	2	1348
09:11:23	61.50	61.70	61.50	-2.40	1	1346
09:11:22	61.40	61.50	61.50	-2.40	1	1345
09:10:46	61.60	61.70	61.60	-2.30	4	1344
09:10:46	61.60	61.70	61.70	-2.20	1	1340
09:10:44	61.60	61.80	61.60	-2.30	1	1339
09:10:29	61.70	61.80	61.70	-2.20	1	1338
09:10:23	61.80	61.90	61.80	-2.10	1	1337
09:10:20	61.90	62.00	61.90	-2.00	3	1336
09:09:36	61.90	62.00	62.00	-1.90	1	1333
09:09:36	62.00	62.10	62.00	-1.90	2	1332
09:09:31	61.90	62.00	62.00	-1.90	4	1330
09:09:20	61.80	61.90	61.90	-2.00	1	1326
09:09:16	61.70	61.80	61.80	-2.10	2	1325
09:09:16	61.60	61.70	61.70	-2.20	3	1323
09:09:14	61.50	61.70	61.70	-2.20	7	1320
09:08:41	61.30	61.40	61.40	-2.50	1	1313
09:08:34	61.30	61.40	61.40	-2.50	2	1312
09:08:34	61.20	61.30	61.30	-2.60	12	1310
09:08:34	61.10	61.20	61.20	-2.70	1	1298
09:08:34	61.20	61.30	61.20	-2.70	2	1297
09:08:33	61.20	61.30	61.30	-2.60	1	1295
09:08:33	61.20	61.30	61.20	-2.70	1	1294
09:08:33	61.20	61.30	61.20	-2.70	4	1293
09:08:33	61.30	61.40	61.20	-2.70	18	1289
09:08:33	61.30	61.40	61.30	-2.60	2	1271
09:08:29	61.20	61.40	61.40	-2.50	1	1269
09:08:29	61.20	61.30	61.30	-2.60	1	1268
09:08:28	61.20	61.30	61.30	-2.60	1	1267
09:08:28	61.20	61.40	61.20	-2.70	1	1266
09:08:28	61.20	61.30	61.30	-2.60	1	1265
09:08:27	61.30	61.40	61.30	-2.60	2	1264
09:08:27	61.30	61.40	61.40	-2.50	1	1262
09:08:25	61.30	61.40	61.50	-2.40	3	1261
09:08:25	61.30	61.40	61.40	-2.50	2	1258
09:08:25	61.40	61.50	61.30	-2.60	1	1256
09:08:25	61.40	61.50	61.40	-2.50	4	1255
09:08:25	61.50	61.60	61.50	-2.40	4	1251
09:08:25	61.50	61.60	61.50	-2.40	7	1247
09:08:25	61.50	61.60	61.50	-2.40	1	1240
09:08:25	61.50	61.60	61.50	-2.40	1	1239
09:08:25	61.50	61.60	61.50	-2.40	30	1238
09:08:24	61.50	61.60	61.50	-2.40	1	1208
09:08:24	61.50	61.60	61.50	-2.40	7	1207
09:08:24	61.50	61.60	61.50	-2.40	5	1200
09:08:24	61.50	61.60	61.50	-2.40	6	1195
09:08:24	61.50	61.60	61.50	-2.40	5	1189
09:08:24	61.50	61.60	61.50	-2.40	3	1184
09:08:22	61.60	61.70	61.60	-2.30	1	1181
09:08:22	61.60	61.70	61.60	-2.30	8	1180
09:08:22	61.60	61.70	61.60	-2.30	1	1172
09:08:18	61.70	61.80	61.70	-2.20	3	1171
09:08:18	61.70	61.80	61.70	-2.20	9	1168
09:08:16	61.70	61.80	61.80	-2.10	1	1159
09:08:16	61.70	61.80	61.80	-2.10	1	1158
09:08:15	61.80	61.90	61.80	-2.10	1	1157
09:08:15	61.80	61.90	61.80	-2.10	18	1156
09:08:15	61.80	61.90	61.80	-2.10	2	1138
09:07:37	62.20	62.30	62.30	-1.60	1	1136
09:07:30	62.20	62.30	62.30	-1.60	1	1135
09:07:22	62.20	62.30	62.30	-1.60	1	1134
09:07:21	62.20	62.30	62.20	-1.70	1	1133
09:07:21	62.30	62.40	62.30	-1.60	2	1132
09:07:21	62.30	62.40	62.30	-1.60	1	1130
09:07:09	62.40	62.50	62.40	-1.50	1	1129
09:07:02	62.40	62.50	62.40	-1.50	1	1128
09:05:53	62.50	62.60	62.50	-1.40	2	1127
09:05:51	62.40	62.50	62.50	-1.40	11	1125
09:05:51	62.40	62.50	62.50	-1.40	11	1114
09:05:49	62.30	62.40	62.40	-1.50	14	1103
09:05:41	62.20	62.30	62.30	-1.60	11	1089
09:05:39	62.10	62.20	62.20	-1.70	10	1078
09:05:39	62.10	62.20	62.20	-1.70	2	1068
09:05:38	62.00	62.10	62.10	-1.80	64	1066
09:05:38	62.00	62.10	62.10	-1.80	2	1002
09:05:38	62.00	62.10	62.10	-1.80	26	1000
09:05:37	62.00	62.10	62.10	-1.80	1	974
09:05:35	62.00	62.10	62.10	-1.80	1	973
09:05:35	62.00	62.10	62.10	-1.80	1	972
09:04:58	62.20	62.30	62.30	-1.60	2	971
09:04:58	62.30	62.40	62.30	-1.60	3	969
09:04:57	62.30	62.40	62.40	-1.50	2	966
09:04:56	62.20	62.30	62.30	-1.60	6	964
09:04:56	62.10	62.20	62.20	-1.70	1	958
09:04:52	62.10	62.30	62.10	-1.80	1	957
09:04:50	62.20	62.30	62.20	-1.70	1	956
09:04:48	62.10	62.30	62.10	-1.80	2	955
09:04:47	62.10	62.20	62.20	-1.70	13	953
09:04:47	62.00	62.10	62.10	-1.80	1	940
09:04:40	62.10	62.20	62.10	-1.80	1	939
09:04:40	62.10	62.20	62.10	-1.80	2	938
09:04:05	62.40	62.50	62.50	-1.40	1	936
09:04:04	62.40	62.50	62.40	-1.50	2	935
09:04:04	62.40	62.50	62.50	-1.40	1	933
09:04:01	62.40	62.50	62.50	-1.40	1	932
09:03:57	62.50	62.60	62.50	-1.40	4	931
09:03:56	62.50	62.60	62.50	-1.40	2	927
09:03:54	62.50	62.60	62.50	-1.40	1	925
09:03:54	62.50	62.60	62.50	-1.40	1	924
09:03:51	62.50	62.60	62.50	-1.40	1	923
09:03:51	62.50	62.60	62.50	-1.40	2	922
09:03:37	62.40	62.50	62.50	-1.40	2	920
09:03:37	62.40	62.50	62.50	-1.40	1	918
09:03:37	62.40	62.50	62.50	-1.40	3	917
09:03:37	62.40	62.50	62.50	-1.40	9	914
09:03:37	62.30	62.40	62.40	-1.50	1	905
09:03:37	62.30	62.40	62.40	-1.50	2	904
09:03:32	62.20	62.40	62.40	-1.50	4	902
09:03:31	62.20	62.40	62.20	-1.70	1	898
09:03:28	62.30	62.40	62.30	-1.60	1	897
09:03:28	62.30	62.40	62.30	-1.60	1	896
09:03:18	62.20	62.40	62.40	-1.50	1	895
09:03:18	62.20	62.50	62.20	-1.70	6	894
09:03:18	62.20	62.50	62.20	-1.70	1	888
09:03:16	62.40	62.60	62.30	-1.60	2	887
09:03:16	62.40	62.60	62.40	-1.50	3	885
09:03:16	62.40	62.50	62.50	-1.40	1	882
09:03:15	62.40	62.50	62.50	-1.40	1	881
09:03:15	62.30	62.40	62.40	-1.50	3	880
09:03:14	62.40	62.60	62.30	-1.60	6	877
09:03:14	62.40	62.60	62.40	-1.50	2	871
09:03:10	62.40	62.50	62.50	-1.40	1	869
09:03:10	62.40	62.50	62.50	-1.40	1	868
09:03:01	62.30	62.50	62.30	-1.60	2	867
09:02:57	62.30	62.50	62.50	-1.40	2	865
09:02:56	62.10	62.30	62.30	-1.60	1	863
09:02:52	62.00	62.10	62.10	-1.80	11	862
09:02:47	62.00	62.10	62.00	-1.90	1	851
09:02:46	61.90	62.00	62.00	-1.90	2	850
09:02:46	61.90	62.00	62.00	-1.90	2	848
09:02:46	61.90	62.10	61.90	-2.00	2	846
09:02:45	61.90	62.10	61.90	-2.00	1	844
09:02:45	61.90	62.00	62.00	-1.90	4	843
09:02:41	61.90	62.00	62.00	-1.90	1	839
09:02:40	61.80	61.90	61.90	-2.00	1	838
09:02:40	61.80	61.90	61.90	-2.00	1	837
09:02:40	61.90	62.00	61.90	-2.00	1	836
09:02:40	61.90	62.00	61.90	-2.00	11	835
09:02:40	61.90	62.00	61.90	-2.00	1	824
09:02:38	62.00	62.10	62.00	-1.90	1	823
09:02:38	62.00	62.10	62.00	-1.90	1	822
09:02:38	62.00	62.10	62.00	-1.90	15	821
09:02:38	62.00	62.10	62.00	-1.90	21	806
09:02:35	62.10	62.20	62.10	-1.80	2	785
09:02:29	62.10	62.20	62.20	-1.70	1	783
09:02:29	62.20	62.30	62.20	-1.70	1	782
09:02:29	62.20	62.30	62.20	-1.70	1	781
09:02:29	62.10	62.20	62.20	-1.70	1	780
09:02:29	62.00	62.10	62.10	-1.80	1	779
09:02:29	62.00	62.10	62.10	-1.80	1	778
09:02:28	62.10	62.30	62.10	-1.80	22	777
09:02:25	62.10	62.20	62.20	-1.70	1	755
09:02:25	62.10	62.20	62.30	-1.60	4	754
09:02:25	62.10	62.20	62.20	-1.70	1	750
09:02:24	62.20	62.30	62.20	-1.70	1	749
09:02:24	62.20	62.30	62.20	-1.70	6	748
09:02:23	62.30	62.40	62.30	-1.60	3	742
09:02:19	62.50	62.60	62.50	-1.40	1	739
09:02:18	62.50	62.60	62.50	-1.40	1	738
09:02:13	62.50	62.60	62.60	-1.30	1	737
09:02:11	62.40	62.50	62.50	-1.40	1	736
09:02:11	62.60	62.70	62.60	-1.30	1	735
09:02:08	62.60	62.70	62.60	-1.30	1	734
09:02:06	62.50	62.60	62.60	-1.30	1	733
09:02:04	62.50	62.70	62.50	-1.40	1	732
09:02:01	62.60	62.70	62.60	-1.30	1	731
09:02:00	62.50	62.70	62.50	-1.40	1	730
09:01:57	62.40	62.50	62.50	-1.40	18	729
09:01:55	62.30	62.40	62.40	-1.50	8	711
09:01:54	62.30	62.50	62.30	-1.60	5	703
09:01:47	62.30	62.50	62.30	-1.60	8	698
09:01:41	62.30	62.50	62.50	-1.40	3	690
09:01:38	62.30	62.50	62.30	-1.60	1	687
09:01:37	62.40	62.50	62.40	-1.50	1	686
09:01:37	62.30	62.50	62.50	-1.40	1	685
09:01:33	62.40	62.60	62.40	-1.50	13	684
09:01:31	62.50	62.70	62.50	-1.40	3	671
09:01:26	62.40	62.60	62.60	-1.30	2	668
09:01:24	62.50	62.70	62.50	-1.40	13	666
09:01:23	62.60	62.70	62.70	-1.20	1	653
09:01:15	62.50	62.70	62.70	-1.20	2	652
09:01:15	62.50	62.70	62.70	-1.20	6	650
09:01:15	62.50	62.70	62.70	-1.20	1	644
09:01:13	62.70	62.80	62.70	-1.20	19	643
09:01:13	62.70	62.80	62.80	-1.10	5	624
09:01:10	62.70	62.80	62.70	-1.20	2	619
09:01:02	62.70	62.80	62.80	-1.10	1	617
09:01:02	62.80	62.90	62.80	-1.10	3	616
09:01:01	62.80	62.90	62.80	-1.10	1	613
09:00:58	62.70	62.90	62.70	-1.20	1	612
09:00:57	62.80	63.00	62.80	-1.10	1	611
09:00:47	62.70	63.00	62.70	-1.20	9	610
09:00:47	62.60	62.70	62.70	-1.20	19	601
09:00:47	62.60	62.70	62.70	-1.20	7	582
09:00:47	62.60	62.70	62.70	-1.20	17	575
09:00:47	62.60	62.70	62.70	-1.20	2	558
09:00:47	62.60	62.70	62.70	-1.20	1	556
09:00:47	62.70	63.00	62.70	-1.20	8	555
09:00:47	62.70	62.80	62.80	-1.10	8	547
09:00:45	62.70	62.80	62.70	-1.20	1	539
09:00:44	62.50	62.80	62.50	-1.40	1	538
09:00:44	62.50	62.60	62.60	-1.30	2	537
09:00:44	62.40	62.50	62.50	-1.40	2	535
09:00:44	62.50	62.80	62.50	-1.40	1	533
09:00:44	62.50	62.70	62.50	-1.40	2	532
09:00:44	62.50	62.60	62.60	-1.30	1	530
09:00:44	62.50	62.60	62.60	-1.30	1	529
09:00:40	62.50	62.60	62.50	-1.40	1	528
09:00:39	62.50	62.60	62.50	-1.40	2	527
09:00:38	62.50	62.60	62.50	-1.40	1	525
09:00:33	62.50	62.70	62.50	-1.40	2	524
09:00:33	62.60	62.80	62.60	-1.30	29	522
09:00:33	62.70	62.80	62.70	-1.20	1	493
09:00:32	62.60	62.80	62.60	-1.30	5	492
09:00:31	62.70	62.80	62.70	-1.20	1	487
09:00:26	62.80	63.00	62.80	-1.10	6	486
09:00:26	62.70	63.00	63.00	-0.90	5	480
09:00:25	62.90	63.00	62.90	-1.00	1	475
09:00:23	62.80	63.00	62.80	-1.10	20	474
09:00:18	63.00	63.30	63.00	-0.90	2	454
09:00:16	62.80	63.00	63.00	-0.90	1	452
09:00:16	62.90	63.00	62.90	-1.00	5	451
09:00:16	62.90	63.00	63.00	-0.90	1	446
09:00:16	63.00	63.30	63.00	-0.90	7	445
09:00:10	63.10	63.30	63.10	-0.80	1	438
09:00:09	63.10	63.40	63.10	-0.80	6	437
09:00:06	63.30	63.40	63.30	-0.60	1	431
09:00:05	63.10	63.30	63.30	-0.60	5	430
09:00:05	63.10	63.30	63.30	-0.60	1	425
09:00:05	63.10	63.20	63.20	-0.70	7	424
09:00:05	63.10	63.20	63.20	-0.70	3	417
09:00:05	--	--	63.20	-0.70	93	414

　

其他人也逛...

金士頓 Kingston KC3000 2TB PCIe 4.0 NVMe M.2 SSD (SKC3000D/2048G)

POCO X8 Pro 8G/256G

麥當勞薯條(中)即享券

Samsung Galaxy S26 Ultra (12G/256G)

Apple iPhone 17 Pro Max (256G)

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

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

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

MyCard 3000點虛擬點數卡

MyCard 1000點虛擬點數卡

Samsung Galaxy A56 5G (8G/256G)

【盤前焦點】美科技股回檔台指...

台積電計劃釋股　世界先進重挫跌停

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧台積電跌50元　台股早盤下跌逾...
‧聖凰前4月新接訂單達5億元　今...
‧河內打擊占用人行道還路於民...

加密貨幣

比特幣BTC	76951.37	-1,182.22	-1.51%
以太幣ETH	2120.34	-59.51	-2.73%
瑞波幣XRP	1.39	-0.02	-1.70%
比特幣現金BCH	384.31	-31.42	-7.56%
萊特幣LTC	54.17	-2.01	-3.57%
卡達幣ADA	0.250486	0.00	-1.79%
波場幣TRX	0.356558	0.00	0.42%
恆星幣XLM	0.149708	0.00	-1.37%

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。