最新統一發票11-12月開獎 607元全聯買蔬果泡麵中千萬熱門關稅承壓調整外銷布局中鋼：今年鋼市溫和復甦

更新報價

裕　民 (2606) 航運業上市遠東集團

62.00 ▼-1.50 -2.36% 3.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	5,243	61.90	11	62.00	103	63.00	63.10	61.50	63.50

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	61.90	62.00	62.00	-1.50	12	5243
13:30:00	61.90	62.00	62.00	-1.50	263	5231
13:24:51	61.60	61.90	61.90	-1.60	9	4968
13:24:49	61.60	61.80	61.80	-1.70	1	4959
13:24:46	61.60	61.90	61.60	-1.90	1	4958
13:24:45	61.60	61.90	61.60	-1.90	2	4957
13:24:39	61.60	61.90	61.90	-1.60	1	4955
13:24:37	61.60	61.70	61.70	-1.80	1	4954
13:24:33	61.60	61.90	61.60	-1.90	2	4953
13:24:32	61.60	61.90	61.90	-1.60	2	4951
13:24:28	61.60	61.90	61.60	-1.90	1	4949
13:24:26	61.60	61.90	61.90	-1.60	5	4948
13:24:16	61.60	61.90	61.90	-1.60	2	4943
13:24:16	61.60	61.90	61.60	-1.90	1	4941
13:24:16	61.60	61.80	61.80	-1.70	1	4940
13:24:16	61.60	61.80	61.80	-1.70	5	4939
13:24:16	61.60	61.80	61.80	-1.70	3	4934
13:24:11	61.60	61.90	61.60	-1.90	1	4931
13:24:10	61.60	61.80	61.80	-1.70	17	4930
13:24:09	61.60	61.80	61.60	-1.90	1	4913
13:24:09	61.70	61.80	61.70	-1.80	11	4912
13:24:09	61.70	61.80	61.70	-1.80	1	4901
13:24:00	61.70	61.80	61.80	-1.70	2	4900
13:24:00	61.70	61.80	61.80	-1.70	2	4898
13:23:49	61.60	61.70	61.70	-1.80	1	4896
13:23:49	61.70	61.80	61.70	-1.80	5	4895
13:23:49	61.60	61.70	61.70	-1.80	5	4890
13:23:49	61.70	61.90	61.70	-1.80	5	4885
13:23:33	61.70	61.90	61.70	-1.80	1	4880
13:23:10	61.70	61.90	61.70	-1.80	3	4879
13:23:09	61.60	61.80	61.80	-1.70	1	4876
13:23:09	61.60	61.80	61.80	-1.70	8	4875
13:23:09	61.70	61.90	61.70	-1.80	3	4867
13:23:09	61.70	61.90	61.90	-1.60	2	4864
13:23:08	61.60	61.90	61.60	-1.90	1	4862
13:23:01	61.60	61.80	61.80	-1.70	8	4861
13:23:01	61.70	61.90	61.70	-1.80	5	4853
13:22:51	61.70	61.90	61.70	-1.80	1	4848
13:22:36	61.60	61.80	61.80	-1.70	4	4847
13:22:31	61.60	61.90	61.60	-1.90	1	4843
13:22:31	61.60	61.80	61.80	-1.70	9	4842
13:22:21	61.70	61.90	61.70	-1.80	1	4833
13:22:21	61.70	61.80	61.80	-1.70	2	4832
13:22:21	61.70	61.80	61.70	-1.80	1	4830
13:22:21	61.70	61.80	61.80	-1.70	12	4829
13:22:19	61.70	61.80	61.80	-1.70	2	4817
13:22:17	61.70	61.80	61.80	-1.70	2	4815
13:22:16	61.70	61.80	61.70	-1.80	1	4813
13:22:01	61.60	61.80	61.60	-1.90	1	4812
13:22:00	61.70	61.80	61.70	-1.80	16	4811
13:21:29	61.70	61.80	61.80	-1.70	2	4795
13:21:24	61.70	61.80	61.80	-1.70	2	4793
13:21:16	61.70	61.80	61.70	-1.80	2	4791
13:21:12	61.70	61.80	61.70	-1.80	1	4789
13:21:10	61.70	61.80	61.80	-1.70	2	4788
13:21:03	61.70	61.80	61.80	-1.70	2	4786
13:21:03	61.70	61.80	61.70	-1.80	2	4784
13:21:01	61.70	61.80	61.70	-1.80	3	4782
13:20:59	61.70	61.80	61.70	-1.80	2	4779
13:20:53	61.70	61.80	61.70	-1.80	2	4777
13:20:43	61.70	61.80	61.70	-1.80	1	4775
13:20:42	61.80	61.90	61.80	-1.70	12	4774
13:20:42	61.70	61.80	61.80	-1.70	4	4762
13:20:42	61.70	61.80	61.80	-1.70	1	4758
13:20:41	61.70	61.80	61.80	-1.70	1	4757
13:20:38	61.70	61.80	61.80	-1.70	2	4756
13:19:53	61.70	61.90	61.90	-1.60	1	4754
13:19:48	61.70	61.90	61.90	-1.60	2	4753
13:19:38	61.70	61.90	61.90	-1.60	2	4751
13:19:10	61.70	61.90	61.90	-1.60	2	4749
13:18:58	61.70	61.90	61.90	-1.60	2	4747
13:18:36	61.70	61.80	61.80	-1.70	2	4745
13:18:22	61.70	61.80	61.80	-1.70	2	4743
13:18:08	61.70	61.90	61.90	-1.60	2	4741
13:18:07	61.70	61.80	61.80	-1.70	2	4739
13:18:03	61.80	61.90	61.80	-1.70	1	4737
13:17:54	61.70	61.80	61.80	-1.70	1	4736
13:17:44	61.70	61.90	61.90	-1.60	2	4735
13:17:42	61.70	61.80	61.80	-1.70	1	4733
13:17:25	61.70	61.80	61.80	-1.70	1	4732
13:17:25	61.80	61.90	61.80	-1.70	2	4731
13:17:22	61.70	61.90	61.90	-1.60	2	4729
13:17:17	61.70	61.80	61.80	-1.70	3	4727
13:17:17	61.70	61.80	61.80	-1.70	2	4724
13:16:53	61.60	61.90	61.90	-1.60	2	4722
13:16:39	61.60	61.80	61.80	-1.70	6	4720
13:16:36	61.80	61.90	61.80	-1.70	1	4714
13:16:36	61.60	61.80	61.80	-1.70	2	4713
13:16:36	61.60	61.80	61.80	-1.70	30	4711
13:16:36	61.60	61.80	61.60	-1.90	2	4681
13:16:32	61.60	61.80	61.80	-1.70	2	4679
13:16:32	61.60	61.70	61.70	-1.80	2	4677
13:16:32	61.60	61.70	61.70	-1.80	10	4675
13:16:31	61.60	61.80	61.80	-1.70	2	4665
13:16:27	61.60	61.80	61.80	-1.70	1	4663
13:16:27	61.60	61.80	61.80	-1.70	2	4662
13:16:14	61.60	61.80	61.80	-1.70	2	4660
13:16:02	61.60	61.80	61.60	-1.90	2	4658
13:16:01	61.60	61.80	61.60	-1.90	5	4656
13:15:56	61.60	61.80	61.80	-1.70	1	4651
13:15:51	61.60	61.80	61.80	-1.70	2	4650
13:15:37	61.60	61.80	61.80	-1.70	2	4648
13:15:34	61.60	61.80	61.80	-1.70	2	4646
13:15:17	61.60	61.80	61.80	-1.70	2	4644
13:15:12	61.60	61.80	61.80	-1.70	1	4642
13:15:05	61.60	61.80	61.60	-1.90	4	4641
13:15:00	61.70	61.80	61.70	-1.80	30	4637
13:14:47	61.70	61.80	61.80	-1.70	2	4607
13:13:56	61.70	61.80	61.80	-1.70	2	4605
13:13:08	61.70	61.80	61.80	-1.70	1	4603
13:13:06	61.70	61.80	61.80	-1.70	2	4602
13:12:36	61.70	61.80	61.80	-1.70	2	4600
13:12:16	61.70	61.80	61.80	-1.70	2	4598
13:11:25	61.60	61.70	61.70	-1.80	1	4596
13:11:25	61.60	61.80	61.80	-1.70	2	4595
13:11:24	61.60	61.70	61.70	-1.80	1	4593
13:11:23	61.70	61.80	61.70	-1.80	3	4592
13:11:23	61.70	61.80	61.70	-1.80	3	4589
13:10:56	61.70	61.80	61.70	-1.80	1	4586
13:10:44	61.70	61.80	61.70	-1.80	1	4585
13:10:38	61.70	61.80	61.70	-1.80	1	4584
13:10:35	61.60	61.70	61.70	-1.80	20	4583
13:10:35	61.60	61.70	61.70	-1.80	2	4563
13:10:22	61.60	61.70	61.60	-1.90	1	4561
13:10:11	61.60	61.70	61.60	-1.90	1	4560
13:09:45	61.60	61.70	61.70	-1.80	2	4559
13:09:29	61.60	61.70	61.70	-1.80	1	4557
13:09:27	61.60	61.70	61.60	-1.90	3	4556
13:09:17	61.60	61.70	61.60	-1.90	2	4553
13:09:14	61.60	61.70	61.70	-1.80	2	4551
13:09:14	61.60	61.70	61.70	-1.80	26	4549
13:09:14	61.60	61.70	61.70	-1.80	10	4523
13:09:00	61.60	61.70	61.60	-1.90	7	4513
13:09:00	61.60	61.70	61.60	-1.90	5	4506
13:08:55	61.60	61.70	61.70	-1.80	2	4501
13:08:04	61.60	61.70	61.70	-1.80	2	4499
13:07:58	61.60	61.70	61.70	-1.80	5	4497
13:07:53	61.60	61.70	61.70	-1.80	1	4492
13:07:53	61.60	61.70	61.70	-1.80	1	4491
13:07:51	61.60	61.70	61.60	-1.90	1	4490
13:07:24	61.60	61.70	61.60	-1.90	1	4489
13:07:22	61.60	61.70	61.60	-1.90	2	4488
13:07:22	61.60	61.70	61.60	-1.90	1	4486
13:07:14	61.50	61.70	61.70	-1.80	2	4485
13:07:13	61.60	61.70	61.60	-1.90	1	4483
13:07:07	61.60	61.70	61.60	-1.90	10	4482
13:06:46	61.60	61.70	61.60	-1.90	5	4472
13:06:24	61.60	61.70	61.70	-1.80	2	4467
13:05:45	61.60	61.70	61.70	-1.80	1	4465
13:05:34	61.60	61.70	61.70	-1.80	2	4464
13:05:17	61.60	61.70	61.70	-1.80	1	4462
13:04:43	61.60	61.70	61.70	-1.80	2	4461
13:04:27	61.60	61.70	61.60	-1.90	1	4459
13:04:19	61.60	61.70	61.60	-1.90	5	4458
13:04:08	61.50	61.60	61.60	-1.90	1	4453
13:04:00	61.50	61.60	61.60	-1.90	1	4452
13:03:53	61.50	61.70	61.70	-1.80	2	4451
13:03:45	61.50	61.60	61.60	-1.90	1	4449
13:03:44	61.50	61.60	61.60	-1.90	3	4448
13:03:44	61.60	61.70	61.60	-1.90	1	4445
13:03:43	61.60	61.70	61.60	-1.90	3	4444
13:03:27	61.60	61.70	61.60	-1.90	1	4441
13:03:16	61.60	61.70	61.70	-1.80	1	4440
13:03:03	61.60	61.70	61.70	-1.80	2	4439
13:03:02	61.60	61.70	61.60	-1.90	1	4437
13:02:57	61.50	61.60	61.60	-1.90	2	4436
13:02:57	61.60	61.70	61.60	-1.90	1	4434
13:02:29	61.60	61.70	61.60	-1.90	1	4433
13:02:23	61.50	61.60	61.60	-1.90	1	4432
13:02:20	61.50	61.60	61.60	-1.90	4	4431
13:02:19	61.60	61.70	61.60	-1.90	20	4427
13:02:13	61.60	61.70	61.70	-1.80	2	4407
13:02:00	61.60	61.70	61.60	-1.90	5	4405
13:01:38	61.60	61.70	61.70	-1.80	1	4400
13:01:27	61.60	61.70	61.60	-1.90	1	4399
13:01:22	61.60	61.70	61.70	-1.80	2	4398
13:01:08	61.60	61.70	61.70	-1.80	1	4396
13:00:32	61.60	61.70	61.70	-1.80	2	4395
13:00:00	61.60	61.70	61.70	-1.80	3	4393
12:59:55	61.60	61.70	61.70	-1.80	1	4390
12:59:51	61.60	61.70	61.70	-1.80	1	4389
12:59:51	61.60	61.70	61.60	-1.90	1	4388
12:59:42	61.60	61.70	61.70	-1.80	2	4387
12:59:39	61.60	61.70	61.60	-1.90	4	4385
12:59:27	61.60	61.70	61.60	-1.90	1	4381
12:59:09	61.60	61.70	61.60	-1.90	1	4380
12:59:01	61.50	61.60	61.60	-1.90	2	4379
12:59:01	61.50	61.60	61.60	-1.90	2	4377
12:59:01	61.60	61.70	61.60	-1.90	2	4375
12:58:54	61.60	61.70	61.60	-1.90	1	4373
12:58:51	61.60	61.70	61.70	-1.80	2	4372
12:58:41	61.60	61.70	61.60	-1.90	1	4370
12:58:37	61.60	61.70	61.60	-1.90	1	4369
12:58:11	61.50	61.70	61.50	-2.00	1	4368
12:58:04	61.50	61.60	61.60	-1.90	1	4367
12:58:01	61.60	61.70	61.60	-1.90	1	4366
12:58:01	61.60	61.70	61.70	-1.80	2	4365
12:58:00	61.60	61.70	61.60	-1.90	3	4363
12:57:53	61.60	61.70	61.60	-1.90	2	4360
12:57:25	61.60	61.70	61.60	-1.90	1	4358
12:57:14	61.60	61.70	61.60	-1.90	1	4357
12:57:11	61.50	61.70	61.70	-1.80	2	4356
12:57:02	61.50	61.70	61.70	-1.80	2	4354
12:57:02	61.50	61.60	61.60	-1.90	1	4352
12:57:02	61.50	61.60	61.60	-1.90	4	4351
12:57:02	61.50	61.60	61.60	-1.90	6	4347
12:56:37	61.50	61.60	61.60	-1.90	6	4341
12:56:37	61.60	61.70	61.60	-1.90	1	4335
12:56:31	61.60	61.70	61.60	-1.90	1	4334
12:56:24	61.50	61.70	61.50	-2.00	1	4333
12:56:21	61.50	61.60	61.60	-1.90	1	4332
12:56:21	61.60	61.70	61.60	-1.90	1	4331
12:56:21	61.60	61.70	61.70	-1.80	2	4330
12:56:17	61.50	61.60	61.60	-1.90	1	4328
12:56:14	61.60	61.70	61.60	-1.90	3	4327
12:55:46	61.50	61.60	61.60	-1.90	1	4324
12:55:40	61.60	61.70	61.60	-1.90	1	4323
12:55:40	61.60	61.70	61.60	-1.90	3	4322
12:55:39	61.60	61.70	61.70	-1.80	2	4319
12:55:37	61.60	61.70	61.60	-1.90	12	4317
12:55:30	61.60	61.70	61.70	-1.80	2	4305
12:55:18	61.60	61.70	61.60	-1.90	3	4303
12:55:00	61.50	61.70	61.50	-2.00	4	4300
12:55:00	61.50	61.60	61.60	-1.90	1	4296
12:55:00	61.60	61.70	61.60	-1.90	4	4295
12:54:53	61.60	61.70	61.60	-1.90	3	4291
12:54:48	61.60	61.70	61.60	-1.90	10	4288
12:54:40	61.60	61.70	61.60	-1.90	2	4278
12:54:40	61.60	61.70	61.70	-1.80	2	4276
12:54:31	61.60	61.70	61.60	-1.90	4	4274
12:54:18	61.60	61.70	61.60	-1.90	1	4270
12:54:12	61.60	61.70	61.60	-1.90	1	4269
12:54:12	61.60	61.70	61.60	-1.90	1	4268
12:54:00	61.60	61.70	61.60	-1.90	13	4267
12:53:50	61.60	61.70	61.70	-1.80	2	4254
12:53:29	61.60	61.70	61.60	-1.90	2	4252
12:53:00	61.60	61.70	61.70	-1.80	2	4250
12:52:52	61.60	61.70	61.70	-1.80	1	4248
12:52:14	61.60	61.70	61.70	-1.80	1	4247
12:52:14	61.60	61.70	61.60	-1.90	10	4246
12:52:13	61.60	61.70	61.60	-1.90	2	4236
12:52:11	61.60	61.70	61.60	-1.90	8	4234
12:52:11	61.60	61.70	61.60	-1.90	5	4226
12:52:09	61.60	61.70	61.60	-1.90	1	4221
12:52:09	61.60	61.70	61.70	-1.80	2	4220
12:52:05	61.60	61.70	61.70	-1.80	1	4218
12:52:02	61.60	61.70	61.60	-1.90	1	4217
12:52:00	61.60	61.70	61.60	-1.90	30	4216
12:52:00	61.60	61.70	61.60	-1.90	24	4186
12:51:45	61.60	61.70	61.70	-1.80	1	4162
12:51:36	61.60	61.70	61.70	-1.80	1	4161
12:51:28	61.60	61.70	61.60	-1.90	1	4160
12:51:28	61.60	61.70	61.70	-1.80	1	4159
12:51:19	61.60	61.70	61.70	-1.80	2	4158
12:51:03	61.60	61.70	61.70	-1.80	2	4156
12:51:00	61.60	61.70	61.60	-1.90	63	4154
12:50:52	61.60	61.70	61.70	-1.80	1	4091
12:50:41	61.60	61.70	61.70	-1.80	1	4090
12:50:36	61.70	61.80	61.70	-1.80	1	4089
12:50:31	61.70	61.80	61.70	-1.80	6	4088
12:50:30	61.60	61.70	61.70	-1.80	1	4082
12:50:29	61.60	61.80	61.80	-1.70	2	4081
12:50:11	61.70	61.80	61.70	-1.80	1	4079
12:49:38	61.60	61.80	61.80	-1.70	2	4078
12:49:15	61.70	61.80	61.70	-1.80	1	4076
12:48:48	61.60	61.80	61.80	-1.70	2	4075
12:48:41	61.70	61.80	61.70	-1.80	3	4073
12:48:14	61.60	61.70	61.70	-1.80	5	4070
12:48:14	61.60	61.70	61.70	-1.80	1	4065
12:48:13	61.70	61.80	61.70	-1.80	1	4064
12:48:00	61.70	61.80	61.70	-1.80	10	4063
12:47:58	61.70	61.80	61.80	-1.70	2	4053
12:47:32	61.70	61.80	61.80	-1.70	1	4051
12:47:08	61.60	61.70	61.80	-1.70	1	4050
12:47:08	61.60	61.70	61.70	-1.80	1	4049
12:47:04	61.60	61.70	61.80	-1.70	2	4048
12:47:04	61.60	61.70	61.70	-1.80	1	4046
12:46:42	61.70	61.80	61.70	-1.80	1	4045
12:46:37	61.70	61.80	61.70	-1.80	1	4044
12:46:35	61.70	61.80	61.70	-1.80	8	4043
12:46:30	61.70	61.80	61.70	-1.80	2	4035
12:46:29	61.70	61.80	61.70	-1.80	1	4033
12:46:17	61.60	61.80	61.80	-1.70	2	4032
12:46:07	61.70	61.80	61.70	-1.80	1	4030
12:46:04	61.60	61.70	61.70	-1.80	1	4029
12:45:46	61.60	61.70	61.70	-1.80	10	4028
12:45:27	61.60	61.70	61.70	-1.80	2	4018
12:45:12	61.60	61.70	61.60	-1.90	6	4016
12:44:37	61.60	61.70	61.70	-1.80	2	4010
12:44:33	61.60	61.70	61.70	-1.80	1	4008
12:44:12	61.70	61.80	61.70	-1.80	1	4007
12:44:00	61.60	61.70	61.70	-1.80	1	4006
12:44:00	61.70	61.80	61.70	-1.80	1	4005
12:44:00	61.70	61.80	61.70	-1.80	1	4004
12:43:47	61.60	61.80	61.80	-1.70	2	4003
12:43:00	61.70	61.80	61.70	-1.80	28	4001
12:42:56	61.70	61.80	61.80	-1.70	1	3973
12:42:56	61.70	61.80	61.80	-1.70	2	3972
12:42:44	61.60	61.70	61.70	-1.80	6	3970
12:42:41	61.60	61.70	61.70	-1.80	1	3964
12:42:30	61.60	61.70	61.70	-1.80	1	3963
12:42:29	61.60	61.70	61.70	-1.80	1	3962
12:42:18	61.60	61.70	61.70	-1.80	2	3961
12:42:17	61.60	61.70	61.70	-1.80	1	3959
12:42:14	61.60	61.70	61.70	-1.80	1	3958
12:42:14	61.60	61.70	61.70	-1.80	20	3957
12:42:06	61.60	61.70	61.70	-1.80	2	3937
12:41:16	61.60	61.70	61.70	-1.80	2	3935
12:41:15	61.60	61.70	61.70	-1.80	1	3933
12:40:26	61.60	61.70	61.70	-1.80	2	3932
12:40:22	61.60	61.70	61.60	-1.90	1	3930
12:39:43	61.60	61.70	61.60	-1.90	2	3929
12:39:39	61.60	61.70	61.60	-1.90	2	3927
12:39:35	61.60	61.70	61.70	-1.80	2	3925
12:39:01	61.60	61.70	61.60	-1.90	1	3923
12:39:00	61.60	61.70	61.70	-1.80	1	3922
12:39:00	61.60	61.70	61.60	-1.90	10	3921
12:38:45	61.60	61.70	61.70	-1.80	2	3911
12:38:37	61.60	61.70	61.60	-1.90	5	3909
12:38:19	61.60	61.70	61.70	-1.80	1	3904
12:37:55	61.60	61.70	61.70	-1.80	2	3903
12:37:40	61.60	61.70	61.70	-1.80	1	3901
12:37:04	61.60	61.70	61.70	-1.80	2	3900
12:36:37	61.60	61.70	61.70	-1.80	1	3898
12:36:31	61.60	61.70	61.70	-1.80	1	3897
12:36:17	61.60	61.70	61.70	-1.80	1	3896
12:36:17	61.60	61.70	61.70	-1.80	1	3895
12:36:14	61.60	61.70	61.70	-1.80	2	3894
12:36:07	61.60	61.70	61.70	-1.80	1	3892
12:35:52	61.60	61.70	61.70	-1.80	1	3891
12:35:36	61.60	61.70	61.60	-1.90	1	3890
12:35:24	61.60	61.70	61.70	-1.80	2	3889
12:35:14	61.60	61.70	61.60	-1.90	10	3887
12:34:34	61.60	61.70	61.70	-1.80	2	3877
12:34:17	61.60	61.70	61.70	-1.80	1	3875
12:34:08	61.60	61.70	61.70	-1.80	1	3874
12:34:00	61.60	61.70	61.60	-1.90	1	3873
12:33:43	61.60	61.70	61.70	-1.80	2	3872
12:33:16	61.60	61.70	61.60	-1.90	10	3870
12:32:57	61.60	61.70	61.70	-1.80	1	3860
12:32:53	61.60	61.80	61.80	-1.70	2	3859
12:32:49	61.60	61.80	61.60	-1.90	13	3857
12:32:42	61.60	61.80	61.80	-1.70	3	3844
12:32:38	61.60	61.80	61.60	-1.90	41	3841
12:32:17	61.60	61.80	61.60	-1.90	5	3800
12:32:03	61.60	61.80	61.80	-1.70	2	3795
12:31:23	61.70	61.80	61.70	-1.80	1	3793
12:31:13	61.60	61.80	61.80	-1.70	2	3792
12:31:10	61.70	61.80	61.70	-1.80	1	3790
12:30:22	61.60	61.80	61.80	-1.70	2	3789
12:30:03	61.70	61.80	61.70	-1.80	1	3787
12:29:57	61.70	61.80	61.70	-1.80	1	3786
12:29:37	61.70	61.80	61.70	-1.80	10	3785
12:29:32	61.60	61.80	61.80	-1.70	2	3775
12:29:18	61.60	61.70	61.70	-1.80	1	3773
12:29:18	61.60	61.70	61.70	-1.80	1	3772
12:29:18	61.70	61.80	61.70	-1.80	2	3771
12:29:18	61.70	61.80	61.70	-1.80	2	3769
12:29:18	61.70	61.80	61.70	-1.80	3	3767
12:28:42	61.60	61.80	61.80	-1.70	2	3764
12:28:33	61.70	61.80	61.70	-1.80	1	3762
12:27:56	61.70	61.80	61.70	-1.80	1	3761
12:27:51	61.60	61.70	61.80	-1.70	1	3760
12:27:51	61.60	61.70	61.70	-1.80	1	3759
12:27:50	61.60	61.70	61.70	-1.80	3	3758
12:27:01	61.60	61.70	61.70	-1.80	2	3755
12:26:32	61.60	61.70	61.70	-1.80	1	3753
12:26:31	61.60	61.70	61.70	-1.80	1	3752
12:26:11	61.60	61.70	61.70	-1.80	2	3751
12:25:59	61.60	61.70	61.60	-1.90	1	3749
12:25:56	61.60	61.70	61.70	-1.80	1	3748
12:25:56	61.60	61.70	61.70	-1.80	2	3747
12:25:56	61.60	61.70	61.60	-1.90	5	3745
12:25:43	61.60	61.70	61.70	-1.80	1	3740
12:25:24	61.60	61.70	61.70	-1.80	1	3739
12:25:24	61.60	61.70	61.70	-1.80	5	3738
12:25:21	61.60	61.70	61.70	-1.80	2	3733
12:25:15	61.60	61.70	61.70	-1.80	1	3731
12:25:02	61.60	61.70	61.70	-1.80	1	3730
12:24:51	61.60	61.70	61.60	-1.90	5	3729
12:24:40	61.60	61.70	61.70	-1.80	1	3724
12:24:30	61.60	61.70	61.70	-1.80	2	3723
12:24:13	61.60	61.70	61.60	-1.90	1	3721
12:23:48	61.60	61.70	61.70	-1.80	1	3720
12:23:47	61.60	61.70	61.60	-1.90	1	3719
12:23:40	61.60	61.70	61.70	-1.80	2	3718
12:23:30	61.60	61.70	61.70	-1.80	1	3716
12:23:17	61.60	61.70	61.70	-1.80	1	3715
12:22:50	61.60	61.70	61.70	-1.80	1	3714
12:22:50	61.60	61.70	61.70	-1.80	2	3713
12:22:38	61.60	61.70	61.70	-1.80	1	3711
12:22:38	61.60	61.70	61.70	-1.80	1	3710
12:22:31	61.70	61.80	61.70	-1.80	1	3709
12:22:29	61.70	61.80	61.70	-1.80	2	3708
12:22:08	61.70	61.80	61.70	-1.80	1	3706
12:22:06	61.70	61.80	61.70	-1.80	1	3705
12:22:06	61.70	61.80	61.70	-1.80	1	3704
12:22:00	61.60	61.80	61.80	-1.70	2	3703
12:21:53	61.60	61.80	61.60	-1.90	1	3701
12:21:41	61.60	61.80	61.60	-1.90	1	3700
12:21:20	61.60	61.80	61.80	-1.70	1	3699
12:21:15	61.60	61.80	61.60	-1.90	1	3698
12:21:09	61.60	61.80	61.80	-1.70	2	3697
12:20:19	61.60	61.80	61.80	-1.70	2	3695
12:19:36	61.60	61.80	61.60	-1.90	5	3693
12:19:31	61.60	61.80	61.60	-1.90	1	3688
12:19:29	61.60	61.80	61.80	-1.70	2	3687
12:19:17	61.60	61.70	61.70	-1.80	1	3685
12:19:07	61.60	61.80	61.80	-1.70	1	3684
12:18:58	61.70	61.80	61.70	-1.80	2	3683
12:18:39	61.60	61.80	61.80	-1.70	2	3681
12:18:09	61.60	61.80	61.80	-1.70	1	3679
12:18:03	61.70	61.80	61.70	-1.80	1	3678
12:18:00	61.70	61.80	61.70	-1.80	22	3677
12:17:48	61.70	61.80	61.80	-1.70	2	3655
12:17:24	61.70	61.80	61.70	-1.80	1	3653
12:16:58	61.70	61.80	61.80	-1.70	2	3652
12:16:08	61.60	61.80	61.80	-1.70	2	3650
12:15:42	61.70	61.80	61.70	-1.80	1	3648
12:15:17	61.60	61.80	61.80	-1.70	2	3647
12:14:27	61.60	61.80	61.80	-1.70	2	3645
12:14:15	61.60	61.70	61.70	-1.80	1	3643
12:13:58	61.60	61.70	61.70	-1.80	1	3642
12:13:37	61.60	61.70	61.70	-1.80	2	3641
12:13:24	61.60	61.70	61.70	-1.80	1	3639
12:13:22	61.60	61.70	61.70	-1.80	1	3638
12:13:15	61.60	61.70	61.60	-1.90	5	3637
12:12:47	61.60	61.80	61.80	-1.70	2	3632
12:12:38	61.70	61.80	61.70	-1.80	1	3630
12:12:24	61.60	61.70	61.70	-1.80	1	3629
12:12:21	61.60	61.80	61.80	-1.70	1	3628
12:11:56	61.60	61.80	61.80	-1.70	2	3627
12:11:53	61.70	61.80	61.70	-1.80	1	3625
12:11:37	61.70	61.80	61.70	-1.80	1	3624
12:11:06	61.60	61.70	61.70	-1.80	2	3623
12:11:04	61.60	61.70	61.60	-1.90	2	3621
12:10:31	61.60	61.70	61.60	-1.90	1	3619
12:10:29	61.60	61.70	61.60	-1.90	1	3618
12:10:25	61.60	61.70	61.70	-1.80	1	3617
12:10:16	61.60	61.70	61.70	-1.80	2	3616
12:10:08	61.60	61.70	61.70	-1.80	1	3614
12:09:33	61.60	61.70	61.70	-1.80	1	3613
12:09:33	61.60	61.70	61.70	-1.80	2	3612
12:09:26	61.60	61.70	61.70	-1.80	2	3610
12:09:13	61.60	61.70	61.70	-1.80	2	3608
12:08:38	61.60	61.70	61.70	-1.80	1	3606
12:08:37	61.60	61.70	61.70	-1.80	1	3605
12:08:35	61.60	61.70	61.70	-1.80	2	3604
12:08:28	61.60	61.70	61.70	-1.80	1	3602
12:07:47	61.60	61.70	61.70	-1.80	2	3601
12:07:45	61.60	61.70	61.70	-1.80	2	3599
12:07:19	61.60	61.70	61.70	-1.80	1	3597
12:07:16	61.60	61.70	61.70	-1.80	1	3596
12:07:03	61.60	61.70	61.70	-1.80	1	3595
12:06:55	61.60	61.70	61.60	-1.90	5	3594
12:06:55	61.60	61.70	61.70	-1.80	2	3589
12:06:38	61.60	61.70	61.60	-1.90	5	3587
12:06:09	61.60	61.70	61.70	-1.80	1	3582
12:06:04	61.60	61.70	61.70	-1.80	1	3581
12:06:04	61.60	61.70	61.70	-1.80	1	3580
12:06:04	61.60	61.70	61.70	-1.80	2	3579
12:05:47	61.60	61.70	61.70	-1.80	1	3577
12:05:39	61.60	61.70	61.70	-1.80	1	3576
12:05:27	61.60	61.70	61.70	-1.80	5	3575
12:05:14	61.60	61.70	61.70	-1.80	2	3570
12:05:09	61.60	61.70	61.70	-1.80	1	3568
12:04:39	61.60	61.70	61.70	-1.80	1	3567
12:04:34	61.60	61.70	61.70	-1.80	1	3566
12:04:30	61.60	61.70	61.60	-1.90	17	3565
12:04:24	61.60	61.70	61.70	-1.80	2	3548
12:04:23	61.60	61.70	61.60	-1.90	1	3546
12:04:16	61.70	61.80	61.70	-1.80	1	3545
12:04:16	61.70	61.80	61.70	-1.80	1	3544
12:04:12	61.70	61.80	61.70	-1.80	1	3543
12:03:38	61.70	61.80	61.70	-1.80	1	3542
12:03:35	61.60	61.70	61.70	-1.80	3	3541
12:03:35	61.60	61.70	61.70	-1.80	1	3538
12:03:34	61.60	61.70	61.70	-1.80	2	3537
12:03:29	61.60	61.70	61.70	-1.80	5	3535
12:03:26	61.60	61.70	61.70	-1.80	2	3530
12:03:26	61.60	61.70	61.70	-1.80	1	3528
12:03:26	61.70	61.80	61.70	-1.80	108	3527
12:03:26	61.70	61.80	61.70	-1.80	84	3419
12:03:26	61.70	61.80	61.70	-1.80	3	3335
12:03:11	61.70	61.80	61.80	-1.70	1	3332
12:02:43	61.70	61.80	61.80	-1.70	2	3331
12:02:08	61.70	61.80	61.80	-1.70	1	3329
12:02:01	61.70	61.80	61.80	-1.70	1	3328
12:01:53	61.70	61.80	61.80	-1.70	2	3327
12:01:20	61.70	61.80	61.80	-1.70	1	3325
12:01:08	61.70	61.80	61.80	-1.70	5	3324
12:01:04	61.70	61.80	61.80	-1.70	1	3319
12:01:03	61.70	61.80	61.80	-1.70	2	3318
12:00:38	61.70	61.80	61.80	-1.70	1	3316
12:00:34	61.70	61.80	61.70	-1.80	5	3315
12:00:27	61.70	61.80	61.80	-1.70	2	3310
12:00:13	61.70	61.80	61.80	-1.70	2	3308
11:59:58	61.70	61.80	61.80	-1.70	1	3306
11:59:57	61.70	61.80	61.70	-1.80	1	3305
11:59:52	61.70	61.80	61.80	-1.70	1	3304
11:59:36	61.70	61.80	61.80	-1.70	1	3303
11:59:22	61.70	61.80	61.80	-1.70	2	3302
11:59:02	61.70	61.80	61.70	-1.80	2	3300
11:58:35	61.80	61.90	61.80	-1.70	1	3298
11:58:32	61.70	61.90	61.90	-1.60	2	3297
11:57:53	61.80	61.90	61.80	-1.70	1	3295
11:57:42	61.70	61.90	61.90	-1.60	2	3294
11:57:27	61.70	61.90	61.90	-1.60	1	3292
11:56:52	61.70	61.90	61.90	-1.60	2	3291
11:56:18	61.70	61.90	61.70	-1.80	3	3289
11:56:11	61.80	61.90	61.80	-1.70	1	3286
11:56:01	61.70	61.90	61.90	-1.60	2	3285
11:55:12	61.80	61.90	61.80	-1.70	1	3283
11:55:11	61.70	61.90	61.90	-1.60	2	3282
11:54:47	61.70	61.80	61.80	-1.70	1	3280
11:54:21	61.70	61.90	61.90	-1.60	2	3279
11:54:14	61.70	61.90	61.70	-1.80	5	3277
11:53:52	61.70	61.80	61.80	-1.70	5	3272
11:53:41	61.70	61.80	61.80	-1.70	2	3267
11:53:30	61.70	61.80	61.80	-1.70	3	3265
11:53:30	61.80	61.90	61.80	-1.70	3	3262
11:53:30	61.80	61.90	61.90	-1.60	2	3259
11:53:19	61.80	61.90	61.80	-1.70	1	3257
11:53:16	61.70	61.80	61.80	-1.70	3	3256
11:53:15	61.70	61.80	61.80	-1.70	6	3253
11:53:10	61.70	61.80	61.80	-1.70	1	3247
11:52:51	61.70	61.80	61.80	-1.70	2	3246
11:52:40	61.70	61.80	61.80	-1.70	2	3244
11:52:22	61.70	61.80	61.80	-1.70	3	3242
11:52:21	61.70	61.80	61.80	-1.70	1	3239
11:52:13	61.70	61.80	61.80	-1.70	1	3238
11:51:59	61.70	61.90	61.70	-1.80	1	3237
11:51:50	61.70	61.90	61.90	-1.60	2	3236
11:51:04	61.70	61.90	61.90	-1.60	1	3234
11:51:00	61.70	61.90	61.90	-1.60	2	3233
11:50:09	61.70	61.90	61.90	-1.60	2	3231
11:49:19	61.70	61.90	61.90	-1.60	2	3229
11:48:57	61.80	61.90	61.80	-1.70	1	3227
11:48:57	61.80	61.90	61.80	-1.70	17	3226
11:48:57	61.80	61.90	61.80	-1.70	17	3209
11:48:53	61.80	61.90	61.80	-1.70	1	3192
11:48:53	61.80	61.90	61.80	-1.70	2	3191
11:48:53	61.80	61.90	61.80	-1.70	1	3189
11:48:29	61.80	61.90	61.90	-1.60	2	3188
11:47:56	61.80	61.90	61.90	-1.60	1	3186
11:47:53	61.80	61.90	61.80	-1.70	5	3185
11:47:39	61.80	61.90	61.90	-1.60	2	3180
11:46:48	61.80	61.90	61.90	-1.60	2	3178
11:46:33	61.80	61.90	61.80	-1.70	7	3176
11:46:11	61.80	61.90	61.90	-1.60	1	3169
11:45:58	61.80	61.90	61.90	-1.60	2	3168
11:45:26	61.80	61.90	61.90	-1.60	1	3166
11:45:26	61.90	62.00	61.90	-1.60	1	3165
11:45:08	61.80	62.00	62.00	-1.50	2	3164
11:44:17	61.80	62.00	62.00	-1.50	2	3162
11:44:00	61.80	61.90	61.90	-1.60	1	3160
11:44:00	61.80	61.90	61.90	-1.60	3	3159
11:43:59	61.80	61.90	61.90	-1.60	2	3156
11:43:59	61.80	61.90	61.90	-1.60	1	3154
11:43:51	61.80	61.90	61.90	-1.60	1	3153
11:43:27	61.80	61.90	61.90	-1.60	2	3152
11:43:14	61.80	61.90	61.90	-1.60	2	3150
11:42:50	61.80	61.90	61.90	-1.60	2	3148
11:42:37	61.80	61.90	61.90	-1.60	2	3146
11:42:15	61.80	61.90	61.90	-1.60	1	3144
11:41:47	61.80	61.90	61.90	-1.60	2	3143
11:41:33	61.80	61.90	61.80	-1.70	5	3141
11:40:56	61.80	61.90	61.90	-1.60	2	3136
11:40:24	61.80	61.90	61.90	-1.60	1	3134
11:40:06	61.80	61.90	61.90	-1.60	2	3133
11:39:16	61.80	61.90	61.90	-1.60	2	3131
11:38:57	61.80	61.90	61.80	-1.70	1	3129
11:38:32	61.80	61.90	61.90	-1.60	1	3128
11:38:30	61.80	61.90	61.90	-1.60	1	3127
11:38:26	61.80	61.90	61.90	-1.60	2	3126
11:37:35	61.80	61.90	61.90	-1.60	2	3124
11:37:19	61.80	61.90	61.90	-1.60	1	3122
11:36:45	61.80	61.90	61.90	-1.60	2	3121
11:35:55	61.80	61.90	61.80	-1.70	2	3119
11:35:55	61.80	62.00	62.00	-1.50	2	3117
11:35:40	61.80	62.00	61.80	-1.70	2	3115
11:35:12	61.80	62.00	61.80	-1.70	5	3113
11:35:05	61.80	62.00	62.00	-1.50	2	3108
11:34:42	61.90	62.00	61.90	-1.60	2	3106
11:34:42	61.90	62.00	61.90	-1.60	8	3104
11:34:25	61.90	62.00	61.90	-1.60	1	3096
11:34:14	61.90	62.00	62.00	-1.50	2	3095
11:33:43	61.80	62.00	62.00	-1.50	1	3093
11:33:24	61.80	62.00	62.00	-1.50	2	3092
11:33:17	61.90	62.00	61.90	-1.60	2	3090
11:33:17	61.90	62.00	61.90	-1.60	1	3088
11:33:12	61.90	62.00	61.90	-1.60	5	3087
11:33:12	61.90	62.00	61.90	-1.60	1	3082
11:32:34	61.80	62.00	62.00	-1.50	2	3081
11:32:14	61.80	61.90	62.00	-1.50	2	3079
11:32:14	61.80	61.90	61.90	-1.60	2	3077
11:32:08	61.90	62.00	61.90	-1.60	2	3075
11:32:08	61.90	62.00	61.90	-1.60	15	3073
11:32:05	61.90	62.00	61.90	-1.60	1	3058
11:32:03	61.90	62.00	61.90	-1.60	1	3057
11:32:03	61.80	61.90	61.90	-1.60	15	3056
11:31:43	61.80	61.90	61.90	-1.60	2	3041
11:30:53	61.80	61.90	61.90	-1.60	2	3039
11:30:03	61.80	61.90	61.90	-1.60	2	3037
11:29:13	61.80	61.90	61.90	-1.60	2	3035
11:28:52	61.80	61.90	61.80	-1.70	5	3033
11:28:38	61.80	61.90	61.90	-1.60	1	3028
11:28:22	61.80	61.90	61.90	-1.60	2	3027
11:28:17	61.80	61.90	61.90	-1.60	1	3025
11:27:59	61.80	61.90	61.90	-1.60	1	3024
11:27:49	61.80	61.90	61.80	-1.70	5	3023
11:27:34	61.80	61.90	61.80	-1.70	1	3018
11:27:32	61.80	61.90	61.90	-1.60	2	3017
11:27:20	61.80	61.90	61.80	-1.70	4	3015
11:26:46	61.80	61.90	61.80	-1.70	11	3011
11:26:42	61.80	61.90	61.90	-1.60	2	3000
11:26:34	61.80	61.90	61.80	-1.70	1	2998
11:26:19	61.80	61.90	61.90	-1.60	3	2997
11:25:52	61.80	61.90	61.90	-1.60	2	2994
11:25:01	61.80	61.90	61.90	-1.60	2	2992
11:24:28	61.80	61.90	61.80	-1.70	1	2990
11:24:11	61.80	61.90	61.90	-1.60	2	2989
11:23:21	61.80	61.90	61.90	-1.60	2	2987
11:23:21	61.80	61.90	61.80	-1.70	1	2985
11:22:31	61.80	61.90	61.80	-1.70	5	2984
11:22:30	61.80	61.90	61.90	-1.60	2	2979
11:21:40	61.80	61.90	61.90	-1.60	2	2977
11:20:50	61.80	61.90	61.90	-1.60	2	2975
11:20:00	61.80	61.90	61.90	-1.60	2	2973
11:19:09	61.80	61.90	61.90	-1.60	2	2971
11:18:19	61.80	61.90	61.90	-1.60	2	2969
11:17:29	61.80	61.90	61.90	-1.60	2	2967
11:17:13	61.80	61.90	61.90	-1.60	1	2965
11:16:39	61.80	61.90	61.90	-1.60	2	2964
11:16:19	61.80	61.90	61.90	-1.60	1	2962
11:16:10	61.80	61.90	61.90	-1.60	1	2961
11:15:48	61.80	61.90	61.90	-1.60	2	2960
11:15:38	61.70	61.80	61.80	-1.70	6	2958
11:15:09	61.70	61.80	61.80	-1.70	1	2952
11:14:58	61.70	61.80	61.70	-1.80	1	2951
11:14:58	61.70	61.80	61.80	-1.70	1	2950
11:14:58	61.70	61.90	61.90	-1.60	2	2949
11:14:43	61.70	61.90	61.70	-1.80	1	2947
11:14:34	61.80	61.90	61.80	-1.70	18	2946
11:14:34	61.80	61.90	61.80	-1.70	30	2928
11:14:31	61.80	61.90	61.80	-1.70	17	2898
11:14:28	61.80	61.90	61.90	-1.60	1	2881
11:14:08	61.80	62.00	62.00	-1.50	2	2880
11:13:18	61.80	62.00	62.00	-1.50	2	2878
11:12:47	61.80	62.00	62.00	-1.50	1	2876
11:12:27	61.80	62.00	62.00	-1.50	2	2875
11:11:54	61.80	62.00	61.80	-1.70	1	2873
11:11:37	61.80	62.00	62.00	-1.50	2	2872
11:11:24	61.80	62.00	61.80	-1.70	1	2870
11:11:24	61.80	62.00	61.80	-1.70	3	2869
11:11:24	61.80	62.00	61.80	-1.70	2	2866
11:11:09	61.80	62.00	61.80	-1.70	2	2864
11:10:47	61.80	62.00	62.00	-1.50	2	2862
11:10:03	61.80	62.00	62.00	-1.50	4	2860
11:09:56	61.80	62.00	62.00	-1.50	2	2856
11:09:06	61.80	62.00	62.00	-1.50	2	2854
11:08:20	61.80	61.90	61.90	-1.60	2	2852
11:08:16	61.80	61.90	61.90	-1.60	2	2850
11:08:14	61.80	61.90	61.90	-1.60	1	2848
11:07:26	61.80	61.90	61.90	-1.60	2	2847
11:07:09	61.80	61.90	61.90	-1.60	2	2845
11:07:09	61.80	61.90	61.90	-1.60	1	2843
11:07:09	61.90	62.00	61.90	-1.60	1	2842
11:06:48	61.80	62.00	62.00	-1.50	1	2841
11:06:44	61.80	62.00	62.00	-1.50	1	2840
11:06:35	61.80	62.00	62.00	-1.50	2	2839
11:05:58	61.80	62.00	61.80	-1.70	17	2837
11:05:52	61.80	62.00	61.80	-1.70	2	2820
11:05:45	61.80	62.00	62.00	-1.50	2	2818
11:05:39	61.80	62.00	61.80	-1.70	1	2816
11:05:02	61.80	62.00	62.00	-1.50	1	2815
11:04:55	61.80	62.00	62.00	-1.50	2	2814
11:04:45	61.90	62.00	61.90	-1.60	1	2812
11:04:05	61.80	62.00	62.00	-1.50	2	2811
11:03:14	61.80	62.00	62.00	-1.50	2	2809
11:02:24	61.80	62.00	62.00	-1.50	2	2807
11:02:03	61.80	62.00	62.00	-1.50	4	2805
11:01:34	61.80	62.00	62.00	-1.50	2	2801
11:00:43	61.80	62.00	62.00	-1.50	2	2799
11:00:26	61.80	62.00	61.80	-1.70	1	2797
10:59:53	61.80	62.00	62.00	-1.50	2	2796
10:59:46	61.80	61.90	61.90	-1.60	6	2794
10:59:11	61.80	61.90	61.90	-1.60	1	2788
10:59:07	61.80	61.90	61.90	-1.60	1	2787
10:59:03	61.80	61.90	61.80	-1.70	1	2786
10:59:03	61.80	61.90	61.90	-1.60	2	2785
10:58:25	61.80	61.90	61.80	-1.70	2	2783
10:58:13	61.80	61.90	61.90	-1.60	2	2781
10:57:37	61.80	62.00	61.80	-1.70	7	2779
10:57:37	61.80	62.00	61.80	-1.70	9	2772
10:57:36	61.90	62.00	61.90	-1.60	8	2763
10:57:31	61.80	61.90	61.90	-1.60	1	2755
10:57:24	61.80	61.90	61.90	-1.60	1	2754
10:57:22	61.80	61.90	61.90	-1.60	2	2753
10:56:32	61.80	62.00	62.00	-1.50	2	2751
10:56:17	61.90	62.00	61.90	-1.60	3	2749
10:56:17	61.90	62.00	61.90	-1.60	2	2746
10:56:10	61.80	62.00	61.80	-1.70	1	2744
10:56:09	61.90	62.00	61.90	-1.60	2	2743
10:55:42	61.90	62.10	62.10	-1.40	2	2741
10:55:19	61.80	62.00	62.10	-1.40	1	2739
10:55:19	61.80	62.00	62.00	-1.50	9	2738
10:54:57	61.90	62.00	61.90	-1.60	1	2729
10:54:52	61.80	62.00	62.00	-1.50	2	2728
10:54:45	61.90	62.10	61.90	-1.60	9	2726
10:54:45	61.90	62.10	61.90	-1.60	1	2717
10:54:45	62.00	62.20	62.00	-1.50	28	2716
10:54:01	62.00	62.10	62.10	-1.40	2	2688
10:53:32	62.00	62.10	62.00	-1.50	2	2686
10:53:11	62.00	62.20	62.20	-1.30	2	2684
10:52:26	62.00	62.10	62.10	-1.40	2	2682
10:52:21	62.00	62.20	62.20	-1.30	2	2680
10:51:31	62.00	62.20	62.20	-1.30	2	2678
10:51:07	62.10	62.20	62.10	-1.40	3	2676
10:51:05	62.00	62.20	62.00	-1.50	2	2673
10:50:40	62.00	62.20	62.20	-1.30	2	2671
10:49:50	62.00	62.20	62.20	-1.30	2	2669
10:49:31	62.00	62.20	62.00	-1.50	1	2667
10:49:10	62.00	62.20	62.20	-1.30	1	2666
10:49:00	62.00	62.20	62.20	-1.30	2	2665
10:48:57	62.10	62.20	62.10	-1.40	4	2663
10:48:38	62.10	62.20	62.10	-1.40	2	2659
10:48:27	62.10	62.20	62.10	-1.40	2	2657
10:48:09	62.00	62.20	62.20	-1.30	2	2655
10:47:38	62.10	62.20	62.10	-1.40	3	2653
10:47:19	62.10	62.20	62.20	-1.30	2	2650
10:46:40	62.00	62.20	62.20	-1.30	5	2648
10:46:29	62.00	62.20	62.20	-1.30	2	2643
10:46:11	62.00	62.20	62.00	-1.50	2	2641
10:45:39	62.00	62.20	62.20	-1.30	2	2639
10:45:32	62.10	62.20	62.10	-1.40	3	2637
10:44:52	62.10	62.20	62.10	-1.40	3	2634
10:44:48	62.10	62.20	62.20	-1.30	2	2631
10:44:44	62.10	62.20	62.20	-1.30	2	2629
10:44:35	62.10	62.20	62.20	-1.30	4	2627
10:44:26	62.00	62.10	62.20	-1.30	2	2623
10:44:26	62.00	62.10	62.10	-1.40	1	2621
10:44:26	62.00	62.10	62.10	-1.40	1	2620
10:44:16	62.00	62.10	62.10	-1.40	13	2619
10:43:58	62.00	62.10	62.10	-1.40	2	2606
10:43:54	62.00	62.10	62.10	-1.40	1	2604
10:43:47	62.00	62.10	62.10	-1.40	3	2603
10:43:46	62.00	62.10	62.10	-1.40	1	2600
10:43:44	62.00	62.10	62.00	-1.50	2	2599
10:43:08	62.00	62.10	62.10	-1.40	2	2597
10:42:18	62.00	62.10	62.10	-1.40	2	2595
10:41:33	62.00	62.10	62.00	-1.50	5	2593
10:41:27	62.00	62.10	62.10	-1.40	2	2588
10:41:21	62.00	62.10	62.00	-1.50	11	2586
10:41:17	62.00	62.10	62.00	-1.50	2	2575
10:41:15	61.90	62.00	62.00	-1.50	4	2573
10:41:10	61.90	62.00	62.00	-1.50	1	2569
10:40:57	61.90	62.00	62.00	-1.50	10	2568
10:40:37	61.90	62.00	62.00	-1.50	2	2558
10:40:14	61.90	62.00	62.00	-1.50	1	2556
10:39:47	61.90	62.00	62.00	-1.50	2	2555
10:39:44	61.90	62.00	62.00	-1.50	1	2553
10:39:19	61.90	62.00	62.00	-1.50	1	2552
10:39:07	61.90	62.00	62.00	-1.50	2	2551
10:38:57	61.90	62.00	62.00	-1.50	3	2549
10:38:56	61.90	62.00	62.00	-1.50	2	2546
10:38:51	61.90	62.00	62.00	-1.50	3	2544
10:38:43	61.90	62.00	62.00	-1.50	5	2541
10:38:40	61.90	62.00	61.90	-1.60	1	2536
10:38:38	61.90	62.00	62.00	-1.50	5	2535
10:38:06	61.90	62.00	62.00	-1.50	2	2530
10:37:16	61.80	62.00	62.00	-1.50	2	2528
10:37:10	61.90	62.00	61.90	-1.60	2	2526
10:36:26	61.80	62.00	62.00	-1.50	2	2524
10:36:02	61.90	62.00	61.90	-1.60	1	2522
10:35:37	61.80	61.90	61.90	-1.60	1	2521
10:35:35	61.80	62.00	62.00	-1.50	2	2520
10:34:45	61.80	61.90	61.90	-1.60	2	2518
10:33:57	61.80	62.00	61.80	-1.70	1	2516
10:33:55	61.80	61.90	61.90	-1.60	2	2515
10:33:46	61.80	61.90	61.90	-1.60	1	2513
10:33:46	61.90	62.00	61.90	-1.60	1	2512
10:33:05	61.80	61.90	62.00	-1.50	1	2511
10:33:05	61.80	61.90	61.90	-1.60	1	2510
10:32:28	61.80	62.00	61.80	-1.70	1	2509
10:32:14	61.80	61.90	61.90	-1.60	2	2508
10:31:25	61.90	62.00	61.90	-1.60	4	2506
10:31:24	61.90	62.00	62.00	-1.50	2	2502
10:31:05	61.90	62.00	62.00	-1.50	1	2500
10:30:49	61.90	62.00	62.00	-1.50	10	2499
10:30:34	61.80	62.00	62.00	-1.50	2	2489
10:30:19	61.80	61.90	61.90	-1.60	9	2487
10:30:18	61.70	61.90	61.90	-1.60	20	2478
10:30:09	61.70	61.90	61.90	-1.60	9	2458
10:30:07	61.80	61.90	61.80	-1.70	1	2449
10:29:44	61.70	61.90	61.90	-1.60	2	2448
10:29:43	61.80	61.90	61.80	-1.70	1	2446
10:29:41	61.80	61.90	61.80	-1.70	13	2445
10:29:41	61.80	61.90	61.80	-1.70	21	2432
10:28:53	61.80	61.90	61.90	-1.60	2	2411
10:28:51	61.80	61.90	61.80	-1.70	10	2409
10:28:40	61.90	62.00	61.90	-1.60	1	2399
10:28:40	61.90	62.00	61.90	-1.60	1	2398
10:28:03	61.80	62.00	62.00	-1.50	2	2397
10:28:02	61.80	61.90	61.90	-1.60	2	2395
10:28:02	61.80	62.00	61.80	-1.70	5	2393
10:27:34	61.90	62.00	61.90	-1.60	7	2388
10:27:21	61.90	62.00	61.90	-1.60	1	2381
10:27:14	61.90	62.00	61.90	-1.60	6	2380
10:27:13	61.90	62.00	62.00	-1.50	2	2374
10:26:22	61.90	62.00	61.90	-1.60	1	2372
10:26:22	61.90	62.00	62.00	-1.50	2	2371
10:25:32	61.90	62.00	62.00	-1.50	2	2369
10:25:17	61.90	62.00	61.90	-1.60	1	2367
10:25:06	61.80	61.90	61.90	-1.60	1	2366
10:24:59	61.80	61.90	61.90	-1.60	1	2365
10:24:42	61.80	61.90	61.90	-1.60	2	2364
10:24:35	61.90	62.00	61.90	-1.60	1	2362
10:24:00	61.90	62.00	61.90	-1.60	27	2361
10:24:00	61.90	62.00	61.90	-1.60	16	2334
10:23:52	61.90	62.00	62.00	-1.50	2	2318
10:23:40	61.90	62.00	62.00	-1.50	1	2316
10:23:27	62.00	62.10	62.00	-1.50	1	2315
10:23:23	62.00	62.10	62.00	-1.50	1	2314
10:23:23	62.00	62.10	62.00	-1.50	1	2313
10:23:01	61.90	62.10	62.10	-1.40	2	2312
10:22:55	61.90	62.10	61.90	-1.60	1	2310
10:22:37	62.00	62.10	62.00	-1.50	5	2309
10:22:11	61.90	62.10	62.10	-1.40	2	2304
10:22:00	61.90	62.00	62.00	-1.50	1	2302
10:21:45	61.90	62.00	62.00	-1.50	1	2301
10:21:26	61.90	62.10	62.10	-1.40	1	2300
10:21:21	61.90	62.10	62.10	-1.40	2	2299
10:21:12	61.90	62.10	62.10	-1.40	1	2297
10:21:03	61.90	62.00	62.00	-1.50	1	2296
10:20:38	61.90	62.00	62.00	-1.50	1	2295
10:20:31	61.90	62.00	62.00	-1.50	2	2294
10:20:18	61.90	62.00	62.00	-1.50	5	2292
10:19:49	61.90	62.00	62.00	-1.50	1	2287
10:19:40	61.90	62.00	62.00	-1.50	2	2286
10:19:32	61.90	62.00	62.00	-1.50	1	2284
10:19:13	62.00	62.10	62.00	-1.50	5	2283
10:19:13	62.00	62.10	62.00	-1.50	2	2278
10:18:55	62.00	62.10	62.00	-1.50	10	2276
10:18:50	62.00	62.10	62.10	-1.40	2	2266
10:18:46	62.00	62.10	62.10	-1.40	1	2264
10:18:00	62.00	62.10	62.10	-1.40	2	2263
10:17:32	62.00	62.10	62.00	-1.50	1	2261
10:17:30	62.00	62.10	62.00	-1.50	11	2260
10:17:24	62.00	62.10	62.10	-1.40	3	2249
10:17:11	62.00	62.10	62.10	-1.40	3	2246
10:17:09	62.00	62.10	62.10	-1.40	2	2243
10:16:46	62.00	62.10	62.00	-1.50	2	2241
10:16:19	62.00	62.10	62.10	-1.40	2	2239
10:15:29	62.00	62.10	62.10	-1.40	2	2237
10:15:05	62.00	62.10	62.00	-1.50	10	2235
10:14:45	62.00	62.10	62.00	-1.50	1	2225
10:14:44	62.00	62.10	62.00	-1.50	1	2224
10:14:39	62.00	62.10	62.10	-1.40	2	2223
10:14:19	62.00	62.10	62.00	-1.50	2	2221
10:13:49	62.00	62.10	62.10	-1.40	1	2219
10:13:48	62.00	62.10	62.10	-1.40	2	2218
10:12:58	62.00	62.10	62.10	-1.40	2	2216
10:12:56	62.00	62.10	62.10	-1.40	1	2214
10:12:08	62.00	62.10	62.10	-1.40	2	2213
10:11:52	62.00	62.10	62.00	-1.50	2	2211
10:11:20	62.00	62.10	62.10	-1.40	1	2209
10:11:18	62.00	62.10	62.10	-1.40	2	2208
10:11:10	62.00	62.10	62.10	-1.40	10	2206
10:10:56	62.00	62.10	62.10	-1.40	1	2196
10:10:54	62.00	62.10	62.10	-1.40	2	2195
10:10:54	62.10	62.20	62.10	-1.40	3	2193
10:10:54	62.10	62.20	62.10	-1.40	4	2190
10:10:54	62.10	62.20	62.10	-1.40	5	2186
10:10:30	62.10	62.20	62.20	-1.30	1	2181
10:10:27	62.10	62.20	62.20	-1.30	2	2180
10:10:20	62.10	62.20	62.20	-1.30	1	2178
10:09:50	62.10	62.20	62.20	-1.30	1	2177
10:09:37	62.10	62.20	62.20	-1.30	2	2176
10:09:25	62.10	62.20	62.10	-1.40	2	2174
10:08:47	62.10	62.20	62.20	-1.30	2	2172
10:07:57	62.10	62.20	62.20	-1.30	2	2170
10:07:29	62.10	62.20	62.20	-1.30	2	2168
10:07:14	62.10	62.20	62.10	-1.40	3	2166
10:07:06	62.10	62.20	62.20	-1.30	2	2163
10:06:58	62.10	62.20	62.10	-1.40	2	2161
10:06:18	62.00	62.10	62.10	-1.40	6	2159
10:06:16	62.00	62.10	62.10	-1.40	2	2153
10:05:26	61.90	62.10	62.10	-1.40	2	2151
10:04:35	61.90	62.00	62.10	-1.40	1	2149
10:04:35	61.90	62.00	62.00	-1.50	1	2148
10:04:31	61.90	62.00	62.00	-1.50	1	2147
10:04:09	62.00	62.10	62.00	-1.50	9	2146
10:03:45	62.00	62.10	62.10	-1.40	2	2137
10:03:32	61.90	62.00	62.00	-1.50	1	2135
10:02:55	61.90	62.10	62.10	-1.40	2	2134
10:02:30	61.90	62.10	61.90	-1.60	1	2132
10:02:05	61.90	62.10	62.10	-1.40	2	2131
10:02:04	61.90	62.00	62.00	-1.50	2	2129
10:02:00	61.90	62.00	62.10	-1.40	1	2127
10:02:00	61.90	62.00	62.00	-1.50	4	2126
10:01:49	61.90	62.00	62.00	-1.50	1	2122
10:01:14	61.90	62.00	62.00	-1.50	2	2121
10:01:13	61.90	62.00	61.90	-1.60	2	2119
10:00:50	61.90	62.00	61.90	-1.60	1	2117
10:00:26	61.90	62.00	62.00	-1.50	1	2116
10:00:24	61.90	62.00	62.00	-1.50	2	2115
09:59:45	61.90	62.00	62.00	-1.50	2	2113
09:59:34	61.90	62.00	62.10	-1.40	1	2111
09:59:34	61.90	62.00	62.00	-1.50	1	2110
09:58:44	61.90	62.00	62.00	-1.50	2	2109
09:58:20	61.90	62.10	61.90	-1.60	4	2107
09:57:53	61.90	62.00	62.00	-1.50	7	2103
09:57:53	61.90	62.00	62.00	-1.50	2	2096
09:57:17	61.80	61.90	61.90	-1.60	4	2094
09:57:03	61.80	61.90	61.90	-1.60	2	2090
09:56:39	61.80	61.90	61.90	-1.60	1	2088
09:56:32	61.80	61.90	61.90	-1.60	1	2087
09:56:27	61.80	61.90	61.90	-1.60	1	2086
09:56:13	61.80	61.90	61.90	-1.60	2	2085
09:56:07	61.80	61.90	61.90	-1.60	1	2083
09:55:25	61.80	61.90	61.80	-1.70	1	2082
09:55:25	61.80	61.90	61.90	-1.60	2	2081
09:55:18	61.80	61.90	61.80	-1.70	1	2079
09:55:10	61.80	61.90	61.80	-1.70	1	2078
09:54:38	61.90	62.00	61.90	-1.60	12	2077
09:54:26	61.90	62.00	62.00	-1.50	1	2065
09:53:50	61.90	62.00	61.90	-1.60	2	2064
09:53:47	61.90	62.00	61.90	-1.60	1	2062
09:53:30	61.90	62.00	61.90	-1.60	4	2061
09:53:28	61.90	62.00	62.00	-1.50	5	2057
09:53:21	61.90	62.00	62.00	-1.50	1	2052
09:53:08	61.90	62.00	62.00	-1.50	1	2051
09:52:47	61.90	62.00	62.00	-1.50	1	2050
09:52:30	61.90	62.00	62.00	-1.50	5	2049
09:51:45	61.90	62.00	62.00	-1.50	1	2044
09:51:34	61.90	62.00	62.00	-1.50	2	2043
09:51:24	61.90	62.00	62.00	-1.50	1	2041
09:50:54	61.80	61.90	61.90	-1.60	1	2040
09:50:49	61.80	61.90	61.90	-1.60	1	2039
09:50:43	61.80	61.90	61.90	-1.60	6	2038
09:50:30	61.80	61.90	61.80	-1.70	1	2032
09:50:21	61.80	61.90	61.90	-1.60	9	2031
09:50:05	61.80	61.90	61.80	-1.70	2	2022
09:50:03	61.70	61.80	61.80	-1.70	24	2020
09:48:49	61.70	61.80	61.70	-1.80	1	1996
09:48:41	61.70	61.80	61.70	-1.80	4	1995
09:48:35	61.70	61.80	61.70	-1.80	2	1991
09:48:14	61.70	61.80	61.70	-1.80	1	1989
09:48:11	61.70	61.80	61.70	-1.80	9	1988
09:47:51	61.70	61.80	61.70	-1.80	2	1979
09:47:48	61.70	61.80	61.70	-1.80	2	1977
09:47:34	61.70	61.80	61.70	-1.80	1	1975
09:47:24	61.60	61.70	61.70	-1.80	1	1974
09:47:03	61.60	61.70	61.70	-1.80	2	1973
09:46:58	61.60	61.70	61.70	-1.80	1	1971
09:46:56	61.70	61.80	61.70	-1.80	31	1970
09:46:56	61.70	61.80	61.70	-1.80	27	1939
09:46:28	61.70	61.80	61.70	-1.80	1	1912
09:46:11	61.70	61.80	61.80	-1.70	1	1911
09:45:49	61.70	61.80	61.70	-1.80	21	1910
09:45:36	61.70	61.80	61.80	-1.70	1	1889
09:45:33	61.70	61.80	61.80	-1.70	5	1888
09:45:20	61.70	61.80	61.80	-1.70	3	1883
09:45:19	61.70	61.80	61.70	-1.80	1	1880
09:45:19	61.70	61.80	61.70	-1.80	2	1879
09:44:55	61.70	61.80	61.80	-1.70	1	1877
09:44:52	61.70	61.80	61.80	-1.70	1	1876
09:44:49	61.70	61.80	61.80	-1.70	1	1875
09:43:51	61.80	61.90	61.80	-1.70	4	1874
09:43:02	61.80	61.90	61.80	-1.70	1	1870
09:42:58	61.80	61.90	61.80	-1.70	1	1869
09:42:41	61.80	61.90	61.80	-1.70	1	1868
09:42:31	61.80	61.90	61.80	-1.70	1	1867
09:42:21	61.80	61.90	61.80	-1.70	10	1866
09:42:04	61.80	61.90	61.80	-1.70	1	1856
09:41:40	61.80	61.90	61.80	-1.70	1	1855
09:41:29	61.70	61.80	61.80	-1.70	1	1854
09:41:29	61.70	61.90	61.70	-1.80	1	1853
09:41:29	61.80	61.90	61.80	-1.70	1	1852
09:41:27	61.70	61.80	61.80	-1.70	1	1851
09:41:05	61.70	61.80	61.80	-1.70	3	1850
09:41:05	61.70	61.80	61.80	-1.70	4	1847
09:41:00	61.80	61.90	61.80	-1.70	5	1843
09:41:00	61.80	61.90	61.80	-1.70	10	1838
09:41:00	61.80	61.90	61.80	-1.70	21	1828
09:41:00	61.80	61.90	61.80	-1.70	37	1807
09:40:58	61.80	61.90	61.80	-1.70	1	1770
09:40:49	61.80	61.90	61.80	-1.70	1	1769
09:40:23	61.80	61.90	61.80	-1.70	1	1768
09:40:07	61.80	61.90	61.80	-1.70	1	1767
09:40:07	61.80	61.90	61.80	-1.70	12	1766
09:40:07	61.80	61.90	61.80	-1.70	1	1754
09:39:09	61.80	61.90	61.80	-1.70	3	1753
09:38:55	61.80	61.90	61.90	-1.60	1	1750
09:38:39	61.80	61.90	61.90	-1.60	1	1749
09:38:31	61.80	61.90	61.80	-1.70	1	1748
09:38:28	61.80	61.90	61.80	-1.70	1	1747
09:38:14	61.80	61.90	61.80	-1.70	1	1746
09:38:14	61.80	61.90	61.80	-1.70	1	1745
09:37:41	61.90	62.00	61.90	-1.60	3	1744
09:37:41	61.90	62.00	61.90	-1.60	29	1741
09:37:33	61.90	62.00	62.00	-1.50	1	1712
09:37:32	62.00	62.10	62.00	-1.50	3	1711
09:37:32	61.90	62.00	62.00	-1.50	7	1708
09:37:25	61.90	62.00	62.00	-1.50	1	1701
09:37:23	61.90	62.00	61.90	-1.60	1	1700
09:37:13	61.90	62.00	62.00	-1.50	1	1699
09:36:57	61.90	62.10	61.90	-1.60	1	1698
09:36:57	61.90	62.10	61.90	-1.60	1	1697
09:35:49	62.00	62.10	62.00	-1.50	11	1696
09:35:49	62.00	62.10	62.00	-1.50	1	1685
09:35:42	62.10	62.20	62.10	-1.40	1	1684
09:35:25	62.10	62.20	62.10	-1.40	1	1683
09:35:04	62.10	62.20	62.10	-1.40	3	1682
09:33:39	62.00	62.10	62.10	-1.40	1	1679
09:33:29	62.00	62.10	62.00	-1.50	2	1678
09:32:43	61.90	62.00	62.00	-1.50	3	1676
09:32:43	61.90	62.00	62.00	-1.50	12	1673
09:32:22	61.90	62.00	61.90	-1.60	1	1661
09:32:13	61.90	62.00	61.90	-1.60	12	1660
09:31:51	61.90	62.00	61.90	-1.60	5	1648
09:31:49	61.90	62.00	62.00	-1.50	1	1643
09:31:38	61.90	62.00	62.00	-1.50	1	1642
09:31:26	61.90	62.00	62.00	-1.50	1	1641
09:29:57	61.90	62.00	61.90	-1.60	3	1640
09:29:55	61.90	62.00	62.00	-1.50	3	1637
09:29:33	61.90	62.00	61.90	-1.60	1	1634
09:29:28	61.90	62.00	62.00	-1.50	10	1633
09:29:16	61.90	62.00	61.90	-1.60	1	1623
09:29:16	61.90	62.00	61.90	-1.60	13	1622
09:29:04	61.90	62.00	61.90	-1.60	2	1609
09:29:03	61.90	62.00	61.90	-1.60	1	1607
09:28:59	61.90	62.00	62.00	-1.50	1	1606
09:28:54	61.90	62.00	61.90	-1.60	6	1605
09:28:50	62.10	62.20	61.90	-1.60	1	1599
09:27:56	62.10	62.20	62.10	-1.40	2	1598
09:27:56	62.10	62.20	62.20	-1.30	1	1596
09:27:29	62.10	62.20	62.10	-1.40	3	1595
09:27:25	62.10	62.20	62.10	-1.40	1	1592
09:26:49	62.10	62.20	62.10	-1.40	10	1591
09:26:39	62.10	62.20	62.20	-1.30	1	1581
09:26:35	62.10	62.20	62.20	-1.30	3	1580
09:26:24	62.10	62.20	62.20	-1.30	1	1577
09:26:24	62.10	62.20	62.10	-1.40	1	1576
09:25:27	62.00	62.10	62.10	-1.40	1	1575
09:25:25	62.10	62.20	62.10	-1.40	1	1574
09:25:10	61.90	62.00	62.00	-1.50	18	1573
09:25:10	62.00	62.10	62.00	-1.50	6	1555
09:25:10	62.00	62.20	62.00	-1.50	18	1549
09:25:10	62.00	62.20	62.00	-1.50	8	1531
09:25:10	62.00	62.10	62.10	-1.40	13	1523
09:25:10	62.00	62.10	62.00	-1.50	59	1510
09:25:10	62.00	62.10	62.00	-1.50	122	1451
09:25:10	62.00	62.10	62.00	-1.50	25	1329
09:25:00	62.00	62.10	62.00	-1.50	1	1304
09:24:58	62.00	62.10	62.00	-1.50	1	1303
09:24:40	62.00	62.10	62.10	-1.40	1	1302
09:24:36	62.00	62.10	62.10	-1.40	1	1301
09:24:34	62.00	62.10	62.00	-1.50	1	1300
09:24:25	62.00	62.10	62.00	-1.50	3	1299
09:24:25	62.00	62.10	62.00	-1.50	1	1296
09:24:19	62.00	62.10	62.10	-1.40	1	1295
09:24:12	62.00	62.10	62.10	-1.40	2	1294
09:23:50	62.10	62.20	62.10	-1.40	1	1292
09:23:50	62.10	62.20	62.10	-1.40	2	1291
09:23:50	62.00	62.10	62.10	-1.40	2	1289
09:23:38	62.00	62.10	62.10	-1.40	2	1287
09:23:38	62.10	62.20	62.10	-1.40	31	1285
09:23:38	62.10	62.20	62.10	-1.40	6	1254
09:22:46	62.20	62.30	62.20	-1.30	4	1248
09:22:46	62.20	62.30	62.20	-1.30	1	1244
09:21:51	62.20	62.30	62.20	-1.30	5	1243
09:21:40	62.20	62.30	62.20	-1.30	2	1238
09:21:37	62.20	62.30	62.20	-1.30	10	1236
09:21:22	62.20	62.30	62.30	-1.20	8	1226
09:20:13	62.10	62.30	62.10	-1.40	1	1218
09:19:58	62.10	62.30	62.10	-1.40	2	1217
09:19:58	62.10	62.30	62.10	-1.40	1	1215
09:19:58	62.10	62.30	62.10	-1.40	2	1214
09:19:33	62.30	62.40	62.10	-1.40	14	1212
09:19:33	62.30	62.40	62.20	-1.30	10	1198
09:19:33	62.30	62.40	62.30	-1.20	9	1188
09:19:11	62.20	62.30	62.30	-1.20	1	1179
09:18:57	62.20	62.30	62.20	-1.30	2	1178
09:18:47	62.20	62.30	62.30	-1.20	1	1176
09:18:36	62.20	62.30	62.30	-1.20	1	1175
09:18:28	62.20	62.30	62.20	-1.30	1	1174
09:18:19	62.20	62.30	62.30	-1.20	5	1173
09:18:19	62.20	62.30	62.30	-1.20	1	1168
09:18:15	62.20	62.30	62.30	-1.20	1	1167
09:18:08	62.20	62.30	62.30	-1.20	1	1166
09:17:09	62.10	62.20	62.20	-1.30	1	1165
09:17:02	62.10	62.20	62.20	-1.30	2	1164
09:17:01	62.10	62.20	62.10	-1.40	1	1162
09:16:46	62.10	62.20	62.20	-1.30	2	1161
09:16:45	62.10	62.20	62.20	-1.30	1	1159
09:16:36	62.10	62.20	62.10	-1.40	13	1158
09:16:11	62.10	62.20	62.10	-1.40	1	1145
09:16:09	62.10	62.20	62.20	-1.30	1	1144
09:15:58	62.10	62.20	62.20	-1.30	1	1143
09:15:49	62.10	62.20	62.10	-1.40	1	1142
09:15:45	62.10	62.20	62.10	-1.40	4	1141
09:15:45	62.10	62.20	62.10	-1.40	2	1137
09:15:42	62.10	62.20	62.10	-1.40	4	1135
09:15:41	62.10	62.20	62.10	-1.40	2	1131
09:15:40	62.10	62.20	62.10	-1.40	1	1129
09:15:02	62.10	62.30	62.10	-1.40	1	1128
09:14:56	62.10	62.30	62.10	-1.40	1	1127
09:14:52	62.10	62.20	62.20	-1.30	3	1126
09:14:51	62.10	62.20	62.10	-1.40	1	1123
09:14:49	62.10	62.20	62.10	-1.40	1	1122
09:14:46	62.10	62.20	62.20	-1.30	1	1121
09:14:40	62.10	62.20	62.20	-1.30	4	1120
09:14:40	62.10	62.20	62.10	-1.40	67	1116
09:14:34	62.10	62.20	62.20	-1.30	1	1049
09:14:26	62.20	62.30	62.20	-1.30	2	1048
09:14:23	62.20	62.30	62.20	-1.30	1	1046
09:14:17	62.10	62.30	62.10	-1.40	1	1045
09:14:16	62.10	62.30	62.10	-1.40	1	1044
09:14:13	62.10	62.30	62.10	-1.40	1	1043
09:14:07	62.10	62.30	62.30	-1.20	2	1042
09:14:06	62.20	62.30	62.20	-1.30	18	1040
09:14:06	62.20	62.30	62.20	-1.30	12	1022
09:13:52	62.30	62.40	62.30	-1.20	2	1010
09:13:38	62.20	62.40	62.30	-1.20	1	1008
09:12:48	62.30	62.40	62.30	-1.20	1	1007
09:12:45	62.30	62.40	62.30	-1.20	2	1006
09:12:45	62.30	62.40	62.30	-1.20	1	1004
09:12:45	62.30	62.40	62.30	-1.20	1	1003
09:12:43	62.20	62.40	62.20	-1.30	1	1002
09:12:36	62.20	62.30	62.30	-1.20	10	1001
09:12:28	62.20	62.30	62.20	-1.30	1	991
09:12:25	62.20	62.30	62.30	-1.20	2	990
09:12:22	62.30	62.40	62.30	-1.20	28	988
09:12:20	62.40	62.50	62.40	-1.10	3	960
09:12:20	62.30	62.40	62.40	-1.10	7	957
09:12:00	62.40	62.50	62.40	-1.10	9	950
09:11:20	62.40	62.50	62.50	-1.00	1	941
09:10:59	62.40	62.50	62.50	-1.00	1	940
09:10:50	62.40	62.50	62.50	-1.00	1	939
09:10:38	62.40	62.50	62.50	-1.00	1	938
09:10:29	62.30	62.40	62.40	-1.10	1	937
09:10:28	62.30	62.40	62.40	-1.10	1	936
09:09:27	62.30	62.50	62.30	-1.20	1	935
09:09:03	62.40	62.50	62.30	-1.20	1	934
09:09:03	62.40	62.50	62.40	-1.10	1	933
09:08:43	62.30	62.50	62.30	-1.20	1	932
09:08:42	62.30	62.40	62.40	-1.10	1	931
09:08:42	62.30	62.40	62.40	-1.10	1	930
09:08:35	62.30	62.40	62.40	-1.10	2	929
09:07:32	62.30	62.40	62.30	-1.20	2	927
09:07:31	62.30	62.40	62.30	-1.20	2	925
09:07:19	62.30	62.40	62.30	-1.20	2	923
09:07:15	62.40	62.50	62.40	-1.10	11	921
09:06:54	62.20	62.30	62.50	-1.00	4	910
09:06:54	62.20	62.30	62.40	-1.10	1	906
09:06:54	62.20	62.30	62.30	-1.20	5	905
09:05:54	62.20	62.40	62.40	-1.10	7	900
09:05:44	62.30	62.40	62.20	-1.30	16	893
09:05:44	62.30	62.40	62.30	-1.20	4	877
09:05:39	62.30	62.40	62.40	-1.10	1	873
09:05:29	62.30	62.40	62.40	-1.10	1	872
09:05:16	62.20	62.40	62.40	-1.10	1	871
09:05:12	62.10	62.30	62.30	-1.20	1	870
09:04:29	62.10	62.30	62.30	-1.20	1	869
09:04:26	62.20	62.30	62.20	-1.30	5	868
09:04:20	62.10	62.30	62.30	-1.20	5	863
09:04:18	62.10	62.30	62.10	-1.40	1	858
09:04:17	62.10	62.30	62.10	-1.40	2	857
09:04:17	62.10	62.30	62.10	-1.40	2	855
09:04:17	62.10	62.30	62.10	-1.40	8	853
09:04:16	62.10	62.30	62.30	-1.20	1	845
09:04:15	62.10	62.30	62.30	-1.20	1	844
09:04:15	62.20	62.30	62.20	-1.30	9	843
09:04:15	62.20	62.30	62.20	-1.30	5	834
09:04:15	62.20	62.30	62.20	-1.30	2	829
09:04:15	62.20	62.30	62.20	-1.30	5	827
09:04:14	62.20	62.30	62.20	-1.30	2	822
09:04:12	62.20	62.30	62.20	-1.30	2	820
09:04:11	62.20	62.30	62.20	-1.30	2	818
09:04:11	62.20	62.30	62.20	-1.30	1	816
09:04:10	62.20	62.30	62.20	-1.30	2	815
09:04:10	62.20	62.30	62.30	-1.20	3	813
09:04:07	62.20	62.30	62.20	-1.30	2	810
09:04:07	62.20	62.30	62.30	-1.20	1	808
09:04:06	62.20	62.30	62.20	-1.30	2	807
09:04:06	62.20	62.30	62.20	-1.30	1	805
09:04:02	62.20	62.40	62.20	-1.30	2	804
09:04:02	62.20	62.40	62.40	-1.10	5	802
09:04:01	62.20	62.40	62.20	-1.30	3	797
09:04:01	62.30	62.40	62.30	-1.20	17	794
09:04:01	62.30	62.40	62.30	-1.20	1	777
09:04:01	62.30	62.40	62.30	-1.20	4	776
09:03:56	62.30	62.40	62.40	-1.10	1	772
09:03:49	62.30	62.40	62.30	-1.20	2	771
09:03:43	62.30	62.50	62.30	-1.20	2	769
09:03:42	62.30	62.50	62.30	-1.20	6	767
09:03:35	62.40	62.50	62.40	-1.10	10	761
09:03:28	62.30	62.40	62.40	-1.10	4	751
09:03:28	62.30	62.40	62.30	-1.20	1	747
09:03:27	62.30	62.50	62.50	-1.00	1	746
09:03:23	62.20	62.50	62.20	-1.30	1	745
09:03:18	62.30	62.40	62.30	-1.20	1	744
09:03:18	62.30	62.40	62.30	-1.20	1	743
09:03:16	62.30	62.50	62.30	-1.20	5	742
09:03:10	62.20	62.40	62.20	-1.30	5	737
09:03:07	62.20	62.30	62.30	-1.20	1	732
09:03:02	62.30	62.40	62.30	-1.20	2	731
09:03:02	62.30	62.40	62.30	-1.20	2	729
09:02:58	62.20	62.30	62.30	-1.20	1	727
09:02:57	62.30	62.40	62.30	-1.20	1	726
09:02:57	62.30	62.40	62.30	-1.20	1	725
09:02:57	62.20	62.40	62.20	-1.30	2	724
09:02:56	62.20	62.40	62.20	-1.30	2	722
09:02:54	62.30	62.40	62.30	-1.20	1	720
09:02:53	62.20	62.40	62.20	-1.30	1	719
09:02:52	62.30	62.40	62.20	-1.30	2	718
09:02:52	62.30	62.40	62.30	-1.20	1	716
09:02:50	62.20	62.30	62.30	-1.20	2	715
09:02:48	62.30	62.40	62.30	-1.20	22	713
09:02:48	62.30	62.40	62.30	-1.20	7	691
09:02:46	62.30	62.40	62.30	-1.20	1	684
09:02:43	62.40	62.50	62.40	-1.10	5	683
09:02:43	62.30	62.40	62.40	-1.10	1	678
09:02:40	62.30	62.40	62.40	-1.10	1	677
09:02:38	62.40	62.50	62.40	-1.10	13	676
09:02:35	62.40	62.50	62.40	-1.10	1	663
09:02:34	62.40	62.50	62.40	-1.10	2	662
09:02:28	62.40	62.50	62.40	-1.10	3	660
09:02:23	62.30	62.40	62.40	-1.10	10	657
09:02:21	62.40	62.50	62.40	-1.10	3	647
09:02:18	62.50	62.60	62.40	-1.10	14	644
09:02:18	62.50	62.60	62.50	-1.00	1	630
09:02:09	62.60	62.70	62.60	-0.90	1	629
09:02:08	62.40	62.70	62.40	-1.10	10	628
09:02:07	62.40	62.70	62.40	-1.10	1	618
09:02:07	62.40	62.70	62.40	-1.10	1	617
09:02:03	62.40	62.60	62.40	-1.10	1	616
09:02:03	62.40	62.60	62.40	-1.10	1	615
09:02:03	62.50	62.60	62.50	-1.00	1	614
09:01:59	62.40	62.70	62.40	-1.10	4	613
09:01:56	62.40	62.70	62.40	-1.10	1	609
09:01:52	62.40	62.70	62.40	-1.10	1	608
09:01:51	62.40	62.70	62.40	-1.10	2	607
09:01:51	62.40	62.70	62.40	-1.10	2	605
09:01:41	62.40	62.60	62.70	-0.80	8	603
09:01:41	62.40	62.60	62.60	-0.90	2	595
09:01:40	62.40	62.60	62.60	-0.90	1	593
09:01:39	62.40	62.60	62.60	-0.90	10	592
09:01:39	62.50	62.60	62.50	-1.00	13	582
09:01:39	62.50	62.60	62.60	-0.90	10	569
09:01:38	62.50	62.60	62.50	-1.00	16	559
09:01:37	62.60	62.70	62.60	-0.90	2	543
09:01:37	62.60	62.70	62.60	-0.90	45	541
09:01:36	62.60	62.80	62.60	-0.90	1	496
09:01:36	62.60	62.80	62.60	-0.90	1	495
09:01:36	62.60	62.80	62.60	-0.90	23	494
09:01:34	62.70	62.80	62.70	-0.80	1	471
09:01:30	62.70	62.80	62.70	-0.80	5	470
09:01:30	62.70	62.80	62.70	-0.80	1	465
09:01:29	62.70	62.80	62.70	-0.80	1	464
09:01:29	62.70	62.80	62.70	-0.80	1	463
09:01:27	62.70	62.80	62.70	-0.80	1	462
09:01:25	62.70	62.80	62.70	-0.80	9	461
09:01:25	62.60	62.70	62.70	-0.80	1	452
09:01:19	62.70	62.80	62.70	-0.80	1	451
09:01:16	62.70	62.80	62.70	-0.80	3	450
09:01:16	62.60	62.70	62.70	-0.80	2	447
09:01:12	62.60	62.70	62.70	-0.80	3	445
09:01:01	62.60	62.70	62.70	-0.80	1	442
09:00:55	62.70	62.80	62.70	-0.80	1	441
09:00:52	62.70	62.80	62.70	-0.80	1	440
09:00:51	62.70	62.80	62.70	-0.80	1	439
09:00:49	62.70	62.80	62.70	-0.80	1	438
09:00:45	62.70	62.80	62.70	-0.80	1	437
09:00:44	62.60	62.70	62.70	-0.80	2	436
09:00:41	62.70	62.80	62.70	-0.80	1	434
09:00:39	62.60	62.70	62.70	-0.80	5	433
09:00:38	62.60	62.70	62.70	-0.80	3	428
09:00:38	62.60	62.70	62.70	-0.80	1	425
09:00:32	62.70	62.80	62.70	-0.80	8	424
09:00:28	62.70	62.80	62.70	-0.80	3	416
09:00:20	62.70	62.80	62.70	-0.80	8	413
09:00:19	62.80	62.90	62.80	-0.70	2	405
09:00:16	62.90	63.00	62.90	-0.60	1	403
09:00:16	62.80	63.00	62.80	-0.70	1	402
09:00:14	63.00	63.10	63.00	-0.50	9	401
09:00:14	63.00	63.10	63.00	-0.50	3	392
09:00:07	62.80	63.10	63.10	-0.40	2	389
09:00:04	62.70	62.90	62.90	-0.60	9	387
09:00:03	62.80	63.00	62.80	-0.70	19	378
09:00:03	62.90	63.10	62.90	-0.60	11	359
09:00:03	63.00	63.10	63.00	-0.50	23	348
09:00:03	63.00	63.10	63.00	-0.50	10	325
09:00:03	--	--	63.00	-0.50	75	315

　

其他人也逛...

麥當勞大麥克好禮即享券

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

MyCard 5000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

PChome 購物儲值1,000元

App Store Card $ 1000 - 數位序號

麥當勞薯條(中)即享券

家樂福5075元好禮即享券(餘額型)

MyCard 1000點虛擬點數卡

App Store Card $ 6000 - 數位序號

KIRIN 生茶焙茶組合箱

【享樂券】全家虛擬禮物卡50元

麥當勞四塊麥克鷄塊即享券

Apple iPhone 17 Pro (256G)

台積電鴻海國巨南亞科南亞力積電晶豪科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 TPU概念股 PCB概念股股市新聞 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

‧資安院揭AI假影片4大情境民眾...
‧美股互有漲跌科技財報與FOMC將...
‧老年化、結婚對數銳減黑松與老...

加密貨幣

比特幣BTC	88171.70	-1,334.45	-1.49%
以太幣ETH	2924.50	-28.74	-0.97%
瑞波幣XRP	1.89	-0.03	-1.54%
比特幣現金BCH	589.14	-5.72	-0.96%
萊特幣LTC	68.38	0.34	0.50%
卡達幣ADA	0.354605	-0.01	-1.53%
波場幣TRX	0.295805	0.00	-0.57%
恆星幣XLM	0.209181	0.00	-1.32%

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。