最新[公告] 品安:公告本公司第六屆薪資報酬委員會委員熱門[公告] 明基醫:代重要子公司凱圖國際股份有限公司公告董事會推選董事長及副董事長案

更新報價

威強電 (3022) 電腦/周邊設備上市

87.10 ▲+0.90 +1.04% 3.02億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.90	3,475	87.10	8	87.20	8	87.50	89.00	85.20	86.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	87.10	87.20	87.10	+0.90	5	3475
13:30:00	87.00	87.10	87.10	+0.90	201	3470
13:24:56	86.70	86.80	86.80	+0.60	1	3269
13:24:53	86.70	86.80	86.70	+0.50	1	3268
13:24:51	86.70	86.80	86.80	+0.60	1	3267
13:24:51	86.70	86.80	86.80	+0.60	1	3266
13:24:48	86.70	86.80	86.70	+0.50	1	3265
13:24:48	86.90	87.00	86.80	+0.60	16	3264
13:24:48	86.90	87.00	86.90	+0.70	1	3248
13:24:46	86.90	87.00	86.90	+0.70	2	3247
13:24:31	86.90	87.00	87.00	+0.80	1	3245
13:24:30	86.90	87.00	87.00	+0.80	1	3244
13:24:17	86.90	87.00	86.90	+0.70	1	3243
13:24:00	86.80	86.90	86.90	+0.70	2	3242
13:23:48	86.80	87.00	86.80	+0.60	1	3240
13:23:47	86.80	87.00	86.80	+0.60	1	3239
13:23:27	86.80	87.10	86.80	+0.60	1	3238
13:23:27	86.90	87.10	86.90	+0.70	1	3237
13:23:27	86.90	87.10	86.90	+0.70	6	3236
13:23:27	86.90	87.10	86.90	+0.70	1	3230
13:23:27	87.00	87.10	86.90	+0.70	1	3229
13:23:27	87.00	87.10	87.00	+0.80	9	3228
13:23:07	87.00	87.10	87.00	+0.80	1	3219
13:23:00	86.90	87.00	87.00	+0.80	1	3218
13:22:35	86.90	87.00	87.00	+0.80	1	3217
13:22:27	86.90	87.00	87.00	+0.80	1	3216
13:22:19	86.90	87.10	86.90	+0.70	1	3215
13:22:10	86.90	87.10	86.90	+0.70	1	3214
13:22:10	86.90	87.00	87.00	+0.80	1	3213
13:22:09	86.90	87.10	87.10	+0.90	1	3212
13:22:07	87.00	87.10	87.00	+0.80	5	3211
13:22:06	87.00	87.10	87.00	+0.80	1	3206
13:21:52	87.00	87.10	87.10	+0.90	1	3205
13:21:32	87.00	87.20	87.00	+0.80	5	3204
13:21:22	87.00	87.20	87.00	+0.80	1	3199
13:21:22	87.00	87.10	87.10	+0.90	1	3198
13:21:10	86.90	87.00	87.00	+0.80	1	3197
13:21:02	86.90	87.00	87.00	+0.80	5	3196
13:20:53	86.90	87.10	86.90	+0.70	3	3191
13:20:52	86.90	87.00	87.00	+0.80	1	3188
13:20:45	86.90	87.10	86.90	+0.70	2	3187
13:20:18	86.90	87.10	86.90	+0.70	1	3185
13:20:18	86.90	87.10	87.10	+0.90	1	3184
13:20:14	86.90	87.20	86.90	+0.70	2	3183
13:20:04	87.00	87.10	87.00	+0.80	1	3181
13:19:55	86.90	87.00	87.00	+0.80	7	3180
13:19:55	87.00	87.10	87.00	+0.80	4	3173
13:19:48	87.10	87.20	87.00	+0.80	16	3169
13:19:48	87.10	87.20	87.10	+0.90	4	3153
13:19:47	87.10	87.20	87.10	+0.90	1	3149
13:19:45	87.10	87.20	87.20	+1.00	1	3148
13:19:45	87.10	87.20	87.10	+0.90	1	3147
13:19:35	87.10	87.20	87.10	+0.90	2	3146
13:19:20	87.20	87.30	87.20	+1.00	2	3144
13:19:19	87.10	87.20	87.20	+1.00	3	3142
13:19:14	87.10	87.20	87.20	+1.00	2	3139
13:19:12	87.10	87.30	87.10	+0.90	1	3137
13:19:08	87.10	87.30	87.10	+0.90	3	3136
13:19:06	87.10	87.30	87.10	+0.90	1	3133
13:18:57	87.20	87.30	87.20	+1.00	1	3132
13:18:39	87.10	87.30	87.30	+1.10	1	3131
13:18:39	87.30	87.40	87.30	+1.10	7	3130
13:18:35	87.30	87.40	87.20	+1.00	9	3123
13:18:35	87.30	87.40	87.30	+1.10	1	3114
13:18:26	87.20	87.30	87.30	+1.10	4	3113
13:18:15	87.20	87.30	87.30	+1.10	1	3109
13:18:11	87.30	87.40	87.30	+1.10	1	3108
13:18:10	87.30	87.40	87.30	+1.10	1	3107
13:18:00	87.30	87.40	87.30	+1.10	1	3106
13:17:49	87.30	87.40	87.30	+1.10	2	3105
13:17:21	87.30	87.50	87.30	+1.10	1	3103
13:17:06	87.30	87.40	87.40	+1.20	1	3102
13:16:51	87.30	87.40	87.40	+1.20	1	3101
13:16:04	87.30	87.40	87.40	+1.20	2	3100
13:16:04	87.30	87.40	87.40	+1.20	1	3098
13:16:01	87.20	87.40	87.40	+1.20	1	3097
13:15:51	87.20	87.30	87.30	+1.10	1	3096
13:15:48	87.20	87.40	87.20	+1.00	1	3095
13:15:46	87.20	87.40	87.40	+1.20	1	3094
13:15:45	87.20	87.40	87.20	+1.00	2	3093
13:15:43	87.20	87.30	87.30	+1.10	1	3091
13:15:43	87.20	87.30	87.30	+1.10	1	3090
13:15:43	87.30	87.40	87.30	+1.10	8	3089
13:15:32	87.40	87.50	87.40	+1.20	5	3081
13:15:32	87.40	87.50	87.40	+1.20	5	3076
13:15:17	87.50	87.70	87.40	+1.20	4	3071
13:15:17	87.50	87.70	87.50	+1.30	1	3067
13:15:16	87.60	87.70	87.60	+1.40	5	3066
13:15:10	87.60	87.70	87.60	+1.40	1	3061
13:15:04	87.60	87.70	87.70	+1.50	1	3060
13:15:01	87.50	87.60	87.60	+1.40	10	3059
13:14:49	87.50	87.70	87.50	+1.30	1	3049
13:14:48	87.50	87.60	87.60	+1.40	3	3048
13:14:48	87.50	87.60	87.60	+1.40	2	3045
13:14:15	87.40	87.60	87.60	+1.40	1	3043
13:13:52	87.40	87.60	87.60	+1.40	1	3042
13:13:39	87.40	87.60	87.40	+1.20	1	3041
13:13:35	87.50	87.70	87.50	+1.30	5	3040
13:13:31	87.50	87.70	87.50	+1.30	1	3035
13:13:17	87.50	87.70	87.50	+1.30	1	3034
13:13:17	87.60	87.70	87.60	+1.40	1	3033
13:13:14	87.60	87.70	87.70	+1.50	1	3032
13:13:14	87.60	87.70	87.70	+1.50	8	3031
13:13:09	87.50	87.60	87.60	+1.40	2	3023
13:13:03	87.50	87.60	87.60	+1.40	1	3021
13:13:03	87.50	87.60	87.60	+1.40	1	3020
13:12:41	87.50	87.70	87.50	+1.30	1	3019
13:12:24	87.50	87.70	87.70	+1.50	1	3018
13:12:18	87.50	87.70	87.70	+1.50	1	3017
13:12:16	87.50	87.70	87.70	+1.50	9	3016
13:12:16	87.60	87.70	87.60	+1.40	1	3007
13:12:12	87.50	87.60	87.60	+1.40	1	3006
13:12:08	87.50	87.60	87.60	+1.40	1	3005
13:12:08	87.60	87.70	87.60	+1.40	1	3004
13:11:53	87.50	87.60	87.60	+1.40	1	3003
13:11:46	87.50	87.70	87.50	+1.30	2	3002
13:11:41	87.40	87.50	87.50	+1.30	2	3000
13:11:37	87.40	87.60	87.60	+1.40	1	2998
13:11:23	87.50	87.60	87.60	+1.40	1	2997
13:11:23	87.40	87.60	87.70	+1.50	4	2996
13:11:23	87.40	87.60	87.60	+1.40	1	2992
13:11:20	87.60	87.70	87.60	+1.40	2	2991
13:11:07	87.60	87.70	87.70	+1.50	7	2989
13:11:07	87.50	87.60	87.60	+1.40	1	2982
13:11:01	87.50	87.60	87.60	+1.40	2	2981
13:10:48	87.40	87.50	87.50	+1.30	7	2979
13:10:48	87.50	87.70	87.50	+1.30	3	2972
13:10:36	87.30	87.70	87.70	+1.50	11	2969
13:10:36	87.60	87.70	87.40	+1.20	4	2958
13:10:36	87.60	87.70	87.60	+1.40	2	2954
13:10:35	87.60	87.70	87.60	+1.40	5	2952
13:10:19	87.60	87.70	87.60	+1.40	1	2947
13:10:19	87.60	87.70	87.60	+1.40	2	2946
13:10:18	87.50	87.70	87.50	+1.30	2	2944
13:10:12	87.60	87.70	87.60	+1.40	1	2942
13:10:12	87.50	87.60	87.60	+1.40	1	2941
13:10:12	87.50	87.60	87.60	+1.40	7	2940
13:10:04	87.50	87.60	87.50	+1.30	1	2933
13:09:47	87.50	87.60	87.50	+1.30	1	2932
13:09:31	87.40	87.50	87.60	+1.40	6	2931
13:09:31	87.40	87.50	87.50	+1.30	3	2925
13:09:23	87.40	87.50	87.60	+1.40	3	2922
13:09:23	87.40	87.50	87.50	+1.30	4	2919
13:09:23	87.50	87.60	87.50	+1.30	1	2915
13:09:14	87.40	87.50	87.50	+1.30	1	2914
13:09:06	87.40	87.50	87.50	+1.30	1	2913
13:09:00	87.40	87.50	87.50	+1.30	5	2912
13:08:17	87.40	87.60	87.40	+1.20	1	2907
13:08:14	87.40	87.60	87.40	+1.20	2	2906
13:08:02	87.40	87.50	87.50	+1.30	1	2904
13:07:46	87.40	87.50	87.40	+1.20	1	2903
13:07:42	87.50	87.60	87.50	+1.30	1	2902
13:06:54	87.40	87.50	87.60	+1.40	4	2901
13:06:54	87.40	87.50	87.50	+1.30	4	2897
13:06:47	87.30	87.50	87.30	+1.10	1	2893
13:06:43	87.30	87.50	87.30	+1.10	1	2892
13:06:25	87.30	87.40	87.40	+1.20	6	2891
13:06:25	87.40	87.60	87.40	+1.20	3	2885
13:06:21	87.40	87.50	87.50	+1.30	1	2882
13:06:13	87.40	87.50	87.50	+1.30	2	2881
13:05:51	87.50	87.60	87.50	+1.30	1	2879
13:05:46	87.50	87.60	87.50	+1.30	1	2878
13:05:43	87.50	87.60	87.30	+1.10	1	2877
13:05:43	87.50	87.60	87.40	+1.20	5	2876
13:05:43	87.50	87.60	87.50	+1.30	3	2871
13:05:36	87.50	87.60	87.50	+1.30	1	2868
13:04:28	87.50	87.60	87.60	+1.40	1	2867
13:04:12	87.50	87.60	87.50	+1.30	2	2866
13:04:04	87.40	87.70	87.40	+1.20	2	2864
13:04:00	87.40	87.60	87.60	+1.40	2	2862
13:03:43	87.40	87.50	87.50	+1.30	1	2860
13:03:22	87.40	87.60	87.40	+1.20	2	2859
13:03:10	87.50	87.70	87.50	+1.30	1	2857
13:03:02	87.50	87.70	87.50	+1.30	1	2856
13:02:31	87.40	87.50	87.50	+1.30	10	2855
13:02:27	87.40	87.50	87.50	+1.30	2	2845
13:02:27	87.50	87.70	87.50	+1.30	1	2843
13:02:10	87.40	87.50	87.50	+1.30	1	2842
13:02:02	87.50	87.80	87.50	+1.30	1	2841
13:01:57	87.40	87.50	87.50	+1.30	1	2840
13:01:57	87.50	87.70	87.50	+1.30	2	2839
13:01:44	87.50	87.70	87.50	+1.30	3	2837
13:01:29	87.50	87.80	87.50	+1.30	1	2834
13:01:08	87.50	87.80	87.50	+1.30	2	2833
13:00:48	87.70	87.80	87.70	+1.50	2	2831
13:00:48	87.60	87.70	87.70	+1.50	3	2829
13:00:48	87.50	87.60	87.60	+1.40	9	2826
13:00:09	87.50	87.60	87.60	+1.40	1	2817
12:59:33	87.60	87.70	87.60	+1.40	1	2816
12:59:32	87.60	87.80	87.80	+1.60	1	2815
12:59:26	87.70	87.80	87.70	+1.50	1	2814
12:59:26	87.70	87.80	87.70	+1.50	2	2813
12:59:16	87.50	87.80	87.80	+1.60	1	2811
12:59:07	87.80	87.90	87.80	+1.60	5	2810
12:59:07	87.80	87.90	87.80	+1.60	2	2805
12:59:03	87.80	87.90	87.90	+1.70	1	2803
12:59:02	87.80	87.90	87.80	+1.60	1	2802
12:58:57	87.80	87.90	87.90	+1.70	1	2801
12:58:52	87.80	88.00	88.00	+1.80	1	2800
12:58:42	87.60	88.00	88.00	+1.80	3	2799
12:58:40	87.80	88.00	87.80	+1.60	1	2796
12:58:40	87.80	87.90	87.90	+1.70	1	2795
12:58:37	87.80	87.90	87.90	+1.70	1	2794
12:58:32	87.80	88.00	88.00	+1.80	1	2793
12:58:28	87.60	87.90	87.90	+1.70	1	2792
12:58:28	87.40	87.70	88.00	+1.80	8	2791
12:58:28	87.40	87.70	87.90	+1.70	12	2783
12:58:28	87.40	87.70	87.80	+1.60	14	2771
12:58:28	87.40	87.70	87.70	+1.50	6	2757
12:58:22	87.30	87.60	87.60	+1.40	1	2751
12:58:22	87.30	87.40	87.40	+1.20	1	2750
12:58:10	87.40	87.60	87.60	+1.40	2	2749
12:58:10	87.40	87.60	87.60	+1.40	8	2747
12:58:10	87.30	87.50	87.50	+1.30	40	2739
12:58:10	87.30	87.50	87.50	+1.30	11	2699
12:58:01	87.30	87.50	87.50	+1.30	10	2688
12:57:57	87.30	87.50	87.50	+1.30	1	2678
12:57:47	87.30	87.50	87.50	+1.30	12	2677
12:57:13	87.20	87.40	87.40	+1.20	7	2665
12:57:13	87.10	87.30	87.40	+1.20	12	2658
12:57:13	87.10	87.30	87.30	+1.10	8	2646
12:57:05	87.10	87.30	87.30	+1.10	3	2638
12:56:49	87.10	87.30	87.30	+1.10	4	2635
12:56:49	87.10	87.30	87.30	+1.10	1	2631
12:56:49	87.10	87.30	87.30	+1.10	1	2630
12:56:49	87.10	87.20	87.20	+1.00	1	2629
12:56:36	87.00	87.20	87.20	+1.00	1	2628
12:56:31	87.10	87.30	87.10	+0.90	1	2627
12:56:07	87.20	87.30	87.00	+0.80	2	2626
12:56:07	87.20	87.30	87.10	+0.90	4	2624
12:56:07	87.20	87.30	87.20	+1.00	4	2620
12:55:09	87.10	87.20	87.20	+1.00	2	2616
12:54:24	87.10	87.30	87.10	+0.90	2	2614
12:54:20	87.10	87.30	87.10	+0.90	1	2612
12:54:20	87.10	87.30	87.30	+1.10	4	2611
12:54:20	87.00	87.20	87.20	+1.00	27	2607
12:54:20	87.00	87.10	87.10	+0.90	1	2580
12:54:19	86.90	87.10	87.10	+0.90	1	2579
12:52:40	86.90	87.00	87.10	+0.90	9	2578
12:52:40	86.90	87.00	87.00	+0.80	1	2569
12:52:11	86.90	87.10	86.90	+0.70	2	2568
12:51:56	86.90	87.00	87.00	+0.80	1	2566
12:51:45	86.90	87.10	87.10	+0.90	1	2565
12:51:29	86.90	87.00	87.00	+0.80	1	2564
12:51:25	86.90	87.00	87.00	+0.80	1	2563
12:51:19	86.90	87.00	87.00	+0.80	1	2562
12:51:17	86.90	87.00	87.00	+0.80	1	2561
12:51:09	86.90	87.10	86.90	+0.70	1	2560
12:50:52	87.00	87.10	87.00	+0.80	1	2559
12:50:51	87.00	87.10	87.00	+0.80	1	2558
12:50:41	87.00	87.10	87.00	+0.80	1	2557
12:48:33	86.90	87.20	87.20	+1.00	1	2556
12:48:28	86.90	87.20	87.20	+1.00	1	2555
12:48:27	86.90	87.00	87.00	+0.80	1	2554
12:48:27	87.00	87.20	87.00	+0.80	2	2553
12:46:37	87.00	87.20	87.20	+1.00	1	2551
12:45:53	87.00	87.20	87.20	+1.00	1	2550
12:45:39	86.90	87.20	87.20	+1.00	15	2549
12:45:39	86.90	87.20	87.20	+1.00	1	2534
12:45:10	87.10	87.20	87.00	+0.80	2	2533
12:45:10	87.10	87.20	87.10	+0.90	8	2531
12:44:39	87.00	87.20	87.20	+1.00	4	2523
12:44:38	86.90	87.10	87.10	+0.90	3	2519
12:44:36	86.80	87.00	87.00	+0.80	23	2516
12:44:36	86.80	86.90	86.90	+0.70	2	2493
12:44:23	86.80	86.90	86.90	+0.70	1	2491
12:44:19	86.80	86.90	86.90	+0.70	1	2490
12:44:19	86.80	86.90	86.90	+0.70	3	2489
12:43:56	86.80	86.90	86.90	+0.70	1	2486
12:43:38	86.80	86.90	86.90	+0.70	2	2485
12:43:25	86.90	87.00	86.90	+0.70	1	2483
12:43:18	86.90	87.00	86.90	+0.70	1	2482
12:43:17	86.80	86.90	86.90	+0.70	1	2481
12:43:09	86.80	86.90	86.90	+0.70	1	2480
12:42:38	86.80	86.90	86.90	+0.70	1	2479
12:40:15	86.70	86.80	86.80	+0.60	1	2478
12:40:11	86.70	86.90	87.00	+0.80	1	2477
12:40:11	86.70	86.90	86.90	+0.70	2	2476
12:39:39	86.80	86.90	86.70	+0.50	1	2474
12:39:39	86.80	86.90	86.80	+0.60	1	2473
12:37:00	86.80	87.00	87.00	+0.80	1	2472
12:36:43	86.80	86.90	87.00	+0.80	4	2471
12:36:43	86.80	86.90	86.90	+0.70	1	2467
12:35:00	86.70	87.00	87.00	+0.80	5	2466
12:35:00	86.70	87.00	86.70	+0.50	1	2461
12:35:00	86.70	87.00	86.70	+0.50	1	2460
12:35:00	86.70	87.00	87.00	+0.80	8	2459
12:35:00	86.70	86.90	86.90	+0.70	2	2451
12:35:00	86.80	87.00	86.70	+0.50	2	2449
12:35:00	86.80	87.00	86.80	+0.60	4	2447
12:34:38	86.80	86.90	86.90	+0.70	3	2443
12:34:31	86.80	87.00	87.00	+0.80	2	2440
12:34:07	86.90	87.00	86.90	+0.70	1	2438
12:33:59	87.00	87.10	87.00	+0.80	7	2437
12:33:31	87.00	87.10	87.00	+0.80	1	2430
12:33:24	87.00	87.10	87.00	+0.80	1	2429
12:33:13	87.00	87.10	87.00	+0.80	2	2428
12:32:56	87.00	87.20	87.00	+0.80	1	2426
12:32:06	87.00	87.10	87.10	+0.90	4	2425
12:32:06	87.10	87.20	87.10	+0.90	1	2421
12:32:04	87.10	87.20	87.10	+0.90	1	2420
12:31:52	87.10	87.20	87.10	+0.90	1	2419
12:30:55	87.10	87.20	87.20	+1.00	1	2418
12:30:33	87.10	87.20	87.20	+1.00	1	2417
12:30:14	87.10	87.20	87.20	+1.00	1	2416
12:30:05	87.10	87.20	87.20	+1.00	2	2415
12:30:05	87.10	87.20	87.20	+1.00	2	2413
12:29:37	87.10	87.20	87.20	+1.00	2	2411
12:27:58	87.10	87.30	87.10	+0.90	1	2409
12:27:46	87.10	87.20	87.20	+1.00	2	2408
12:27:11	87.20	87.30	87.20	+1.00	1	2406
12:27:07	87.20	87.30	87.20	+1.00	2	2405
12:27:07	87.10	87.20	87.20	+1.00	1	2403
12:27:01	87.10	87.20	87.20	+1.00	1	2402
12:26:31	87.00	87.10	87.10	+0.90	1	2401
12:26:31	87.00	87.10	87.10	+0.90	1	2400
12:26:31	87.00	87.10	87.10	+0.90	4	2399
12:26:31	87.00	87.10	87.10	+0.90	3	2395
12:24:17	86.90	87.00	87.00	+0.80	1	2392
12:24:16	86.90	87.00	87.00	+0.80	1	2391
12:24:04	86.90	87.00	87.00	+0.80	1	2390
12:23:20	86.90	87.00	87.00	+0.80	1	2389
12:23:13	86.90	87.10	86.90	+0.70	1	2388
12:22:24	86.80	86.90	86.90	+0.70	1	2387
12:22:22	86.80	86.90	86.90	+0.70	2	2386
12:21:49	86.90	87.00	86.90	+0.70	1	2384
12:20:46	86.90	87.10	86.90	+0.70	1	2383
12:20:43	86.90	87.00	87.00	+0.80	3	2382
12:20:38	86.70	87.00	87.00	+0.80	19	2379
12:18:03	86.70	87.00	87.00	+0.80	3	2360
12:18:00	86.70	87.00	86.70	+0.50	2	2357
12:17:45	87.00	87.10	87.00	+0.80	2	2355
12:17:25	87.10	87.20	87.10	+0.90	2	2353
12:15:55	87.10	87.20	87.20	+1.00	1	2351
12:15:37	87.10	87.20	87.20	+1.00	1	2350
12:14:58	87.00	87.20	87.20	+1.00	2	2349
12:14:55	87.00	87.30	87.00	+0.80	1	2347
12:14:42	87.30	87.40	87.00	+0.80	9	2346
12:14:42	87.30	87.40	87.10	+0.90	6	2337
12:14:42	87.30	87.40	87.20	+1.00	4	2331
12:14:42	87.30	87.40	87.30	+1.10	1	2327
12:14:08	87.20	87.30	87.30	+1.10	1	2326
12:13:05	87.20	87.40	87.20	+1.00	1	2325
12:12:59	87.20	87.30	87.30	+1.10	2	2324
12:12:47	87.10	87.20	87.20	+1.00	1	2322
12:12:47	87.20	87.30	87.20	+1.00	1	2321
12:12:29	87.10	87.20	87.20	+1.00	1	2320
12:12:29	87.20	87.30	87.20	+1.00	2	2319
12:11:53	87.20	87.30	87.30	+1.10	1	2317
12:11:53	87.20	87.30	87.30	+1.10	1	2316
12:11:30	87.20	87.30	87.30	+1.10	1	2315
12:11:03	87.20	87.30	87.30	+1.10	1	2314
12:11:02	87.30	87.40	87.30	+1.10	1	2313
12:11:01	87.30	87.40	87.40	+1.20	1	2312
12:10:49	87.30	87.50	87.30	+1.10	3	2311
12:10:49	87.30	87.40	87.40	+1.20	1	2308
12:10:42	87.30	87.40	87.40	+1.20	1	2307
12:10:33	87.40	87.50	87.40	+1.20	2	2306
12:10:31	87.40	87.50	87.40	+1.20	1	2304
12:10:25	87.40	87.50	87.40	+1.20	1	2303
12:10:17	87.40	87.50	87.40	+1.20	2	2302
12:10:04	87.40	87.50	87.40	+1.20	3	2300
12:10:02	87.40	87.50	87.50	+1.30	1	2297
12:09:53	87.40	87.50	87.50	+1.30	4	2296
12:09:42	87.30	87.40	87.40	+1.20	1	2292
12:09:41	87.40	87.50	87.40	+1.20	1	2291
12:09:28	87.40	87.50	87.40	+1.20	3	2290
12:09:26	87.40	87.50	87.40	+1.20	1	2287
12:09:03	87.40	87.50	87.40	+1.20	1	2286
12:08:16	87.30	87.40	87.40	+1.20	1	2285
12:08:15	87.30	87.40	87.40	+1.20	2	2284
12:08:15	87.30	87.40	87.40	+1.20	1	2282
12:07:56	87.30	87.50	87.50	+1.30	2	2281
12:07:46	87.30	87.40	87.40	+1.20	1	2279
12:07:46	87.40	87.50	87.40	+1.20	1	2278
12:07:38	87.30	87.40	87.40	+1.20	1	2277
12:07:35	87.30	87.40	87.40	+1.20	1	2276
12:07:27	87.30	87.40	87.40	+1.20	1	2275
12:07:19	87.40	87.50	87.40	+1.20	1	2274
12:07:12	87.40	87.50	87.50	+1.30	1	2273
12:07:06	87.40	87.50	87.50	+1.30	1	2272
12:07:06	87.30	87.50	87.50	+1.30	1	2271
12:07:06	87.40	87.50	87.50	+1.30	1	2270
12:07:06	87.40	87.50	87.50	+1.30	5	2269
12:07:06	87.40	87.50	87.50	+1.30	1	2264
12:07:06	87.40	87.50	87.50	+1.30	3	2263
12:07:06	87.30	87.40	87.40	+1.20	11	2260
12:06:16	87.20	87.30	87.30	+1.10	3	2249
12:05:52	87.20	87.30	87.30	+1.10	1	2246
12:05:52	87.30	87.40	87.30	+1.10	3	2245
12:05:30	87.20	87.30	87.30	+1.10	1	2242
12:04:54	87.20	87.30	87.30	+1.10	1	2241
12:04:49	87.20	87.30	87.30	+1.10	3	2240
12:04:49	87.20	87.30	87.30	+1.10	1	2237
12:04:49	87.20	87.30	87.30	+1.10	3	2236
12:04:49	87.00	87.20	87.20	+1.00	4	2233
12:04:14	87.00	87.10	87.10	+0.90	3	2229
12:03:21	87.00	87.20	87.20	+1.00	1	2226
12:02:57	87.00	87.10	87.10	+0.90	1	2225
12:02:57	87.10	87.30	87.10	+0.90	2	2224
12:02:38	87.10	87.30	87.10	+0.90	2	2222
12:02:26	87.20	87.30	87.20	+1.00	2	2220
12:02:24	87.20	87.30	87.20	+1.00	1	2218
12:01:40	87.20	87.30	87.20	+1.00	1	2217
12:00:03	87.20	87.30	87.20	+1.00	1	2216
11:59:41	87.10	87.20	87.20	+1.00	1	2215
11:59:37	87.10	87.20	87.20	+1.00	1	2214
11:59:29	87.10	87.20	87.20	+1.00	1	2213
11:59:13	87.20	87.30	87.20	+1.00	1	2212
11:59:05	87.10	87.20	87.20	+1.00	1	2211
11:59:04	87.10	87.20	87.20	+1.00	1	2210
11:59:03	87.20	87.30	87.20	+1.00	1	2209
11:59:02	87.20	87.30	87.30	+1.10	1	2208
11:58:45	87.20	87.30	87.20	+1.00	1	2207
11:58:28	87.10	87.30	87.30	+1.10	1	2206
11:58:20	87.10	87.30	87.30	+1.10	3	2205
11:58:20	87.10	87.30	87.30	+1.10	1	2202
11:58:20	87.10	87.30	87.30	+1.10	5	2201
11:58:20	87.10	87.20	87.20	+1.00	1	2196
11:58:19	87.20	87.30	87.20	+1.00	2	2195
11:58:08	87.20	87.30	87.20	+1.00	2	2193
11:58:07	87.20	87.30	87.20	+1.00	1	2191
11:58:00	87.20	87.30	87.20	+1.00	3	2190
11:57:51	87.20	87.30	87.20	+1.00	1	2187
11:57:10	87.20	87.30	87.30	+1.10	1	2186
11:57:09	87.20	87.30	87.20	+1.00	1	2185
11:56:33	87.20	87.30	87.30	+1.10	1	2184
11:56:23	87.20	87.30	87.30	+1.10	5	2183
11:56:20	87.20	87.30	87.20	+1.00	1	2178
11:56:17	87.20	87.30	87.20	+1.00	1	2177
11:56:09	87.20	87.30	87.20	+1.00	2	2176
11:55:44	87.20	87.40	87.20	+1.00	6	2174
11:55:33	87.30	87.40	87.30	+1.10	1	2168
11:55:28	87.30	87.40	87.30	+1.10	1	2167
11:55:17	87.20	87.40	87.40	+1.20	1	2166
11:55:14	87.30	87.40	87.30	+1.10	1	2165
11:55:07	87.20	87.40	87.40	+1.20	2	2164
11:54:57	87.20	87.40	87.20	+1.00	1	2162
11:54:56	87.20	87.40	87.40	+1.20	2	2161
11:54:47	87.20	87.40	87.20	+1.00	1	2159
11:54:47	87.20	87.40	87.40	+1.20	1	2158
11:54:47	87.20	87.40	87.40	+1.20	1	2157
11:54:47	87.20	87.40	87.40	+1.20	4	2156
11:54:47	87.20	87.30	87.30	+1.10	1	2152
11:54:47	87.10	87.20	87.20	+1.00	10	2151
11:54:46	87.10	87.20	87.10	+0.90	1	2141
11:54:42	87.10	87.20	87.10	+0.90	1	2140
11:54:22	87.00	87.10	87.10	+0.90	1	2139
11:53:33	86.90	87.10	87.10	+0.90	2	2138
11:53:30	86.90	87.10	87.10	+0.90	3	2136
11:53:29	87.00	87.10	87.00	+0.80	1	2133
11:53:23	86.90	87.00	87.10	+0.90	1	2132
11:53:23	86.90	87.00	87.00	+0.80	1	2131
11:53:18	86.90	87.00	87.00	+0.80	2	2130
11:53:15	86.90	87.00	87.00	+0.80	3	2128
11:53:03	86.90	87.00	87.00	+0.80	2	2125
11:52:54	86.80	86.90	86.90	+0.70	1	2123
11:52:47	86.60	86.80	86.80	+0.60	1	2122
11:52:41	86.50	86.80	86.80	+0.60	1	2121
11:52:29	86.50	86.80	86.80	+0.60	2	2120
11:52:23	86.50	86.80	86.80	+0.60	2	2118
11:52:16	86.70	86.90	86.70	+0.50	3	2116
11:52:16	86.80	86.90	86.80	+0.60	1	2113
11:52:16	86.80	86.90	86.80	+0.60	1	2112
11:51:59	86.80	86.90	86.90	+0.70	1	2111
11:51:29	86.50	86.80	86.90	+0.70	1	2110
11:51:29	86.50	86.80	86.80	+0.60	2	2109
11:51:22	86.40	86.60	86.60	+0.40	1	2107
11:51:22	86.40	86.50	86.50	+0.30	1	2106
11:49:30	86.50	86.60	86.50	+0.30	2	2105
11:49:27	86.50	86.70	86.50	+0.30	1	2103
11:49:26	86.50	86.60	86.60	+0.40	1	2102
11:49:07	86.50	86.60	86.50	+0.30	1	2101
11:48:58	86.50	86.70	86.50	+0.30	1	2100
11:48:47	86.50	86.70	86.50	+0.30	5	2099
11:46:53	86.50	86.80	86.50	+0.30	3	2094
11:46:17	86.60	86.90	86.50	+0.30	1	2091
11:46:17	86.60	86.90	86.60	+0.40	4	2090
11:46:13	86.80	86.90	86.80	+0.60	1	2086
11:46:13	86.80	86.90	86.80	+0.60	3	2085
11:46:13	86.60	86.80	86.80	+0.60	2	2082
11:45:50	86.70	86.80	86.70	+0.50	7	2080
11:45:41	86.80	86.90	86.80	+0.60	1	2073
11:45:10	86.80	86.90	86.80	+0.60	1	2072
11:45:06	86.80	86.90	86.80	+0.60	1	2071
11:44:58	86.90	87.10	86.90	+0.70	2	2070
11:44:58	86.90	87.10	86.90	+0.70	1	2068
11:44:45	87.00	87.10	87.00	+0.80	1	2067
11:44:45	86.90	87.00	87.00	+0.80	1	2066
11:44:40	86.90	87.00	87.00	+0.80	1	2065
11:44:36	86.70	87.00	87.00	+0.80	1	2064
11:44:19	86.90	87.00	86.90	+0.70	2	2063
11:44:14	86.70	86.90	86.90	+0.70	1	2061
11:44:12	86.90	87.00	86.90	+0.70	6	2060
11:44:11	86.60	86.80	86.90	+0.70	16	2054
11:44:11	86.60	86.80	86.80	+0.60	2	2038
11:43:43	86.90	87.00	86.90	+0.70	1	2036
11:43:42	86.50	86.60	86.60	+0.40	18	2035
11:43:42	86.80	87.10	86.60	+0.40	3	2017
11:43:42	86.80	87.10	86.70	+0.50	9	2014
11:43:42	86.80	87.10	86.80	+0.60	1	2005
11:43:41	86.90	87.10	86.90	+0.70	3	2004
11:43:41	87.00	87.10	87.00	+0.80	2	2001
11:43:41	87.00	87.10	87.00	+0.80	1	1999
11:43:41	87.00	87.10	87.00	+0.80	1	1998
11:43:41	87.00	87.10	87.00	+0.80	1	1997
11:43:41	86.90	87.00	87.00	+0.80	30	1996
11:43:40	86.80	86.90	86.90	+0.70	1	1966
11:43:38	86.70	86.90	86.90	+0.70	1	1965
11:43:34	86.80	86.90	86.90	+0.70	3	1964
11:43:34	86.80	86.90	86.90	+0.70	7	1961
11:43:34	86.70	86.80	86.80	+0.60	24	1954
11:43:34	86.50	86.70	86.70	+0.50	4	1930
11:43:32	86.50	86.70	86.70	+0.50	1	1926
11:43:26	86.50	86.70	86.70	+0.50	2	1925
11:43:25	86.60	86.70	86.60	+0.40	1	1923
11:43:17	86.60	86.70	86.60	+0.40	1	1922
11:43:17	86.50	86.60	86.60	+0.40	1	1921
11:43:15	86.50	86.60	86.60	+0.40	2	1920
11:42:42	86.50	86.60	86.60	+0.40	1	1918
11:42:42	86.50	86.60	86.60	+0.40	6	1917
11:42:37	86.40	86.50	86.50	+0.30	2	1911
11:42:08	86.50	86.60	86.50	+0.30	1	1909
11:42:05	86.40	86.50	86.50	+0.30	13	1908
11:41:54	86.40	86.50	86.40	+0.20	1	1895
11:41:31	86.30	86.50	86.50	+0.30	1	1894
11:41:05	86.40	86.50	86.40	+0.20	4	1893
11:41:03	86.40	86.50	86.50	+0.30	1	1889
11:41:03	86.30	86.40	86.40	+0.20	4	1888
11:41:03	86.20	86.30	86.30	+0.10	21	1884
11:41:01	86.10	86.20	86.20	0	3	1863
11:41:01	86.00	86.20	86.20	0	6	1860
11:41:00	86.00	86.10	86.10	-0.10	10	1854
11:41:00	86.00	86.10	86.10	-0.10	3	1844
11:40:35	85.90	86.00	86.00	-0.20	9	1841
11:40:20	85.90	86.00	86.00	-0.20	1	1832
11:40:12	85.90	86.00	85.90	-0.30	1	1831
11:40:08	85.90	86.00	86.00	-0.20	2	1830
11:39:15	85.70	85.90	85.90	-0.30	3	1828
11:37:27	85.70	85.90	85.70	-0.50	1	1825
11:36:59	85.70	85.90	85.90	-0.30	1	1824
11:34:28	85.50	85.90	85.90	-0.30	1	1823
11:34:25	85.50	85.60	85.60	-0.60	2	1822
11:34:25	85.50	85.60	85.60	-0.60	3	1820
11:34:04	85.70	85.90	85.60	-0.60	5	1817
11:34:04	85.70	85.90	85.70	-0.50	1	1812
11:33:27	85.60	85.70	85.70	-0.50	1	1811
11:33:27	85.60	85.70	85.70	-0.50	1	1810
11:33:11	85.70	85.90	85.70	-0.50	2	1809
11:32:30	85.90	86.00	85.50	-0.70	17	1807
11:32:30	85.90	86.00	85.60	-0.60	10	1790
11:32:30	85.90	86.00	85.70	-0.50	11	1780
11:32:30	85.90	86.00	85.80	-0.40	1	1769
11:32:30	85.90	86.00	85.90	-0.30	1	1768
11:31:54	85.70	85.90	85.90	-0.30	1	1767
11:31:39	85.70	85.80	85.80	-0.40	2	1766
11:30:58	85.70	85.80	85.80	-0.40	2	1764
11:30:58	85.70	85.80	85.80	-0.40	1	1762
11:30:58	85.80	86.00	85.80	-0.40	1	1761
11:30:57	85.80	86.00	85.80	-0.40	1	1760
11:28:48	85.80	86.00	85.80	-0.40	1	1759
11:28:42	85.80	86.00	85.80	-0.40	1	1758
11:27:13	85.80	85.90	85.90	-0.30	2	1757
11:27:13	85.80	85.90	86.00	-0.20	2	1755
11:27:13	85.80	85.90	85.90	-0.30	1	1753
11:27:13	85.80	85.90	85.90	-0.30	1	1752
11:26:57	85.80	86.00	85.80	-0.40	1	1751
11:25:12	85.80	86.00	85.70	-0.50	2	1750
11:25:12	85.80	86.00	85.80	-0.40	3	1748
11:23:26	85.80	86.00	85.80	-0.40	1	1745
11:23:26	85.80	86.00	85.80	-0.40	1	1744
11:23:17	85.80	85.90	85.90	-0.30	1	1743
11:23:05	85.80	86.10	85.80	-0.40	1	1742
11:21:55	85.80	86.10	85.80	-0.40	1	1741
11:21:35	85.80	85.90	85.90	-0.30	1	1740
11:20:32	85.70	85.90	85.90	-0.30	16	1739
11:20:32	85.70	85.80	85.80	-0.40	1	1723
11:19:30	85.80	85.90	85.80	-0.40	11	1722
11:19:28	85.80	85.90	85.90	-0.30	1	1711
11:19:25	85.80	85.90	85.90	-0.30	3	1710
11:18:50	85.90	86.00	85.90	-0.30	4	1707
11:18:41	85.90	86.00	85.90	-0.30	1	1703
11:17:52	85.90	86.00	85.90	-0.30	2	1702
11:17:37	86.00	86.10	86.00	-0.20	2	1700
11:17:37	86.00	86.10	86.00	-0.20	3	1698
11:17:37	86.00	86.10	86.00	-0.20	3	1695
11:14:10	86.10	86.20	86.10	-0.10	1	1692
11:14:10	86.10	86.20	86.10	-0.10	1	1691
11:14:10	86.10	86.20	86.10	-0.10	1	1690
11:13:17	86.10	86.20	86.20	0	1	1689
11:12:31	86.10	86.20	86.10	-0.10	1	1688
11:10:42	86.10	86.20	86.20	0	1	1687
11:09:48	86.10	86.20	86.20	0	1	1686
11:09:05	86.00	86.20	86.20	0	1	1685
11:07:59	86.20	86.30	86.20	0	1	1684
11:07:59	86.00	86.20	86.20	0	2	1683
11:07:39	86.10	86.20	86.10	-0.10	1	1681
11:07:26	86.20	86.30	86.20	0	1	1680
11:07:21	86.10	86.20	86.20	0	1	1679
11:07:16	86.10	86.20	86.20	0	1	1678
11:06:11	86.00	86.20	86.20	0	2	1677
11:06:05	86.00	86.20	86.20	0	1	1675
11:04:51	86.00	86.10	86.20	0	6	1674
11:04:51	86.00	86.10	86.10	-0.10	1	1668
11:04:28	86.10	86.20	86.10	-0.10	1	1667
11:03:37	86.10	86.20	86.10	-0.10	1	1666
11:02:34	86.10	86.20	86.10	-0.10	2	1665
11:01:56	86.10	86.20	86.10	-0.10	1	1663
10:59:50	86.10	86.20	86.20	0	1	1662
10:59:15	86.10	86.20	86.20	0	1	1661
10:58:32	86.10	86.20	86.20	0	1	1660
10:58:31	86.10	86.20	86.20	0	1	1659
10:58:31	86.10	86.20	86.20	0	1	1658
10:58:31	86.10	86.20	86.20	0	1	1657
10:58:30	86.10	86.20	86.20	0	1	1656
10:58:27	86.10	86.20	86.20	0	1	1655
10:58:26	86.10	86.20	86.20	0	1	1654
10:58:25	86.10	86.20	86.20	0	1	1653
10:58:25	86.10	86.20	86.20	0	1	1652
10:58:25	86.10	86.20	86.20	0	1	1651
10:57:35	86.10	86.20	86.10	-0.10	1	1650
10:57:27	86.00	86.10	86.10	-0.10	1	1649
10:56:57	86.00	86.20	86.20	0	1	1648
10:56:53	86.00	86.10	86.10	-0.10	3	1647
10:55:07	86.00	86.10	86.10	-0.10	1	1644
10:52:48	86.00	86.10	86.10	-0.10	1	1643
10:52:05	86.10	86.20	86.10	-0.10	2	1642
10:51:58	86.00	86.10	86.10	-0.10	2	1640
10:51:34	86.00	86.10	86.10	-0.10	1	1638
10:51:15	86.00	86.10	86.10	-0.10	3	1637
10:51:00	86.00	86.10	86.10	-0.10	1	1634
10:48:54	85.90	86.00	86.00	-0.20	1	1633
10:48:50	85.90	86.00	86.00	-0.20	1	1632
10:48:44	85.90	86.00	86.00	-0.20	1	1631
10:48:44	86.00	86.10	86.00	-0.20	1	1630
10:47:55	85.90	86.10	85.90	-0.30	1	1629
10:47:54	85.90	86.00	86.00	-0.20	1	1628
10:47:04	86.00	86.10	86.00	-0.20	1	1627
10:47:02	86.00	86.10	86.00	-0.20	1	1626
10:45:48	86.00	86.10	86.00	-0.20	3	1625
10:44:41	85.90	86.10	86.10	-0.10	1	1622
10:44:03	85.90	86.00	86.00	-0.20	1	1621
10:43:38	85.90	86.10	85.90	-0.30	1	1620
10:43:36	86.00	86.10	86.00	-0.20	4	1619
10:42:10	86.00	86.10	86.10	-0.10	1	1615
10:41:53	86.10	86.20	86.10	-0.10	1	1614
10:41:00	86.10	86.20	86.10	-0.10	3	1613
10:40:23	86.00	86.20	86.20	0	1	1610
10:40:22	86.00	86.20	86.20	0	1	1609
10:40:08	86.10	86.20	86.10	-0.10	1	1608
10:40:08	86.10	86.20	86.10	-0.10	1	1607
10:40:08	86.00	86.10	86.10	-0.10	2	1606
10:39:54	86.00	86.10	86.10	-0.10	1	1604
10:38:46	85.80	86.10	86.10	-0.10	1	1603
10:38:27	85.80	86.10	86.10	-0.10	1	1602
10:37:50	85.80	86.10	86.10	-0.10	2	1601
10:37:35	85.80	86.10	86.10	-0.10	1	1599
10:37:30	85.80	86.10	86.10	-0.10	1	1598
10:37:25	85.80	86.10	86.10	-0.10	2	1597
10:37:17	85.80	86.10	86.10	-0.10	1	1595
10:37:05	85.80	86.10	86.10	-0.10	1	1594
10:36:58	85.80	86.00	86.00	-0.20	1	1593
10:36:58	85.90	86.10	85.90	-0.30	1	1592
10:36:58	86.00	86.10	86.00	-0.20	2	1591
10:36:58	85.90	86.00	86.00	-0.20	6	1589
10:36:49	85.80	85.90	85.90	-0.30	3	1583
10:35:46	85.70	85.90	85.70	-0.50	2	1580
10:35:46	85.80	85.90	85.80	-0.40	1	1578
10:34:30	85.60	85.70	85.70	-0.50	1	1577
10:34:06	85.60	85.70	85.70	-0.50	2	1576
10:33:35	85.60	85.70	85.60	-0.60	2	1574
10:33:03	85.60	85.70	85.70	-0.50	1	1572
10:31:32	85.50	85.60	85.60	-0.60	1	1571
10:31:16	85.40	85.50	85.50	-0.70	1	1570
10:30:57	85.40	85.60	85.60	-0.60	2	1569
10:30:55	85.40	85.50	85.50	-0.70	4	1567
10:30:44	85.40	85.50	85.40	-0.80	1	1563
10:30:27	85.40	85.50	85.40	-0.80	1	1562
10:29:50	85.40	85.50	85.40	-0.80	2	1561
10:29:04	85.30	85.50	85.30	-0.90	1	1559
10:28:59	85.30	85.50	85.30	-0.90	1	1558
10:28:58	85.30	85.50	85.30	-0.90	1	1557
10:28:44	85.30	85.50	85.30	-0.90	10	1556
10:28:25	85.30	85.40	85.40	-0.80	1	1546
10:28:22	85.30	85.40	85.40	-0.80	1	1545
10:27:36	85.40	85.50	85.40	-0.80	3	1544
10:27:27	85.40	85.50	85.40	-0.80	5	1541
10:27:12	85.40	85.50	85.50	-0.70	1	1536
10:26:18	85.40	85.50	85.50	-0.70	1	1535
10:24:41	85.40	85.60	85.40	-0.80	1	1534
10:23:48	85.50	85.60	85.50	-0.70	1	1533
10:23:42	85.50	85.60	85.50	-0.70	1	1532
10:22:44	85.50	85.70	85.50	-0.70	2	1531
10:21:41	85.40	85.50	85.50	-0.70	1	1529
10:21:41	85.50	85.70	85.50	-0.70	1	1528
10:21:27	85.40	85.50	85.50	-0.70	1	1527
10:21:27	85.50	85.70	85.50	-0.70	1	1526
10:21:20	85.40	85.50	85.50	-0.70	3	1525
10:21:13	85.50	85.70	85.50	-0.70	2	1522
10:20:45	85.40	85.50	85.50	-0.70	6	1520
10:20:44	85.50	85.70	85.50	-0.70	3	1514
10:20:37	85.50	85.60	85.60	-0.60	4	1511
10:20:00	85.40	85.60	85.40	-0.80	2	1507
10:19:48	85.30	85.50	85.50	-0.70	3	1505
10:19:01	85.30	85.40	85.40	-0.80	1	1502
10:19:01	85.30	85.40	85.40	-0.80	2	1501
10:19:01	85.40	85.50	85.40	-0.80	9	1499
10:19:01	85.50	85.60	85.50	-0.70	2	1490
10:18:00	85.50	85.70	85.50	-0.70	1	1488
10:15:47	85.50	85.70	85.40	-0.80	4	1487
10:15:47	85.50	85.70	85.50	-0.70	8	1483
10:14:00	85.40	85.70	85.40	-0.80	1	1475
10:13:45	85.40	85.70	85.40	-0.80	1	1474
10:13:38	85.40	85.50	85.50	-0.70	3	1473
10:13:25	85.50	85.70	85.50	-0.70	1	1470
10:13:23	85.50	85.70	85.50	-0.70	1	1469
10:13:07	85.50	85.70	85.50	-0.70	1	1468
10:12:14	85.50	85.80	85.50	-0.70	2	1467
10:12:05	85.70	85.80	85.70	-0.50	3	1465
10:12:04	85.50	85.60	85.60	-0.60	1	1462
10:11:42	85.40	85.60	85.60	-0.60	1	1461
10:11:42	85.40	85.60	85.40	-0.80	2	1460
10:11:15	85.30	85.60	85.60	-0.60	1	1458
10:10:31	85.30	85.60	85.30	-0.90	1	1457
10:09:45	85.30	85.60	85.60	-0.60	1	1456
10:09:45	85.40	85.70	85.40	-0.80	3	1455
10:08:53	85.40	85.60	85.40	-0.80	1	1452
10:08:43	85.40	85.60	85.40	-0.80	1	1451
10:08:10	85.80	86.00	85.20	-1.00	6	1450
10:08:10	85.80	86.00	85.30	-0.90	8	1444
10:08:10	85.80	86.00	85.40	-0.80	15	1436
10:08:10	85.80	86.00	85.50	-0.70	23	1421
10:08:10	85.80	86.00	85.60	-0.60	22	1398
10:08:10	85.80	86.00	85.70	-0.50	9	1376
10:08:10	85.80	86.00	85.80	-0.40	11	1367
10:07:30	85.80	85.90	85.90	-0.30	2	1356
10:07:22	85.80	85.90	85.90	-0.30	5	1354
10:06:55	85.80	85.90	85.90	-0.30	1	1349
10:06:54	85.80	85.90	85.90	-0.30	1	1348
10:06:45	85.90	86.00	85.90	-0.30	1	1347
10:06:19	85.90	86.00	85.90	-0.30	3	1346
10:06:19	85.90	86.00	85.90	-0.30	6	1343
10:06:04	85.90	86.00	86.00	-0.20	1	1337
10:04:16	85.90	86.00	86.00	-0.20	1	1336
10:03:56	85.90	86.00	86.00	-0.20	1	1335
10:02:42	85.90	86.00	85.90	-0.30	2	1334
10:02:39	85.80	85.90	85.90	-0.30	1	1332
10:02:23	85.80	85.90	85.90	-0.30	1	1331
10:02:10	85.80	85.90	85.90	-0.30	1	1330
10:01:43	85.70	85.80	85.80	-0.40	1	1329
10:00:40	85.60	85.80	85.80	-0.40	1	1328
10:00:35	85.70	85.90	85.70	-0.50	8	1327
10:00:23	85.70	85.90	85.70	-0.50	1	1319
09:59:02	85.70	86.00	85.70	-0.50	1	1318
09:58:35	85.60	85.70	85.70	-0.50	2	1317
09:58:35	85.60	85.70	85.70	-0.50	1	1315
09:58:35	85.60	85.70	85.70	-0.50	1	1314
09:58:35	85.70	86.00	85.70	-0.50	1	1313
09:58:21	85.70	86.00	85.70	-0.50	1	1312
09:57:48	85.80	86.00	85.80	-0.40	1	1311
09:57:37	85.90	86.00	85.90	-0.30	1	1310
09:57:31	85.90	86.00	85.90	-0.30	1	1309
09:57:31	85.90	86.00	85.90	-0.30	2	1308
09:57:31	85.80	85.90	85.90	-0.30	1	1306
09:57:01	85.80	85.90	85.80	-0.40	1	1305
09:56:38	85.70	85.80	85.80	-0.40	1	1304
09:56:33	85.70	85.80	85.80	-0.40	3	1303
09:55:54	85.60	85.80	85.60	-0.60	4	1300
09:55:07	85.50	85.80	85.50	-0.70	3	1296
09:55:02	85.50	85.80	85.50	-0.70	6	1293
09:55:02	85.50	85.80	85.50	-0.70	3	1287
09:54:50	85.60	85.80	85.60	-0.60	1	1284
09:54:13	85.60	85.80	85.60	-0.60	1	1283
09:54:05	85.60	85.80	85.60	-0.60	1	1282
09:54:03	85.60	85.80	85.60	-0.60	2	1281
09:53:40	85.60	85.80	85.60	-0.60	1	1279
09:53:03	85.60	85.90	85.60	-0.60	3	1278
09:52:37	85.60	85.90	85.50	-0.70	9	1275
09:52:37	85.60	85.90	85.60	-0.60	5	1266
09:52:19	85.60	85.90	85.60	-0.60	3	1261
09:52:07	85.60	85.80	85.60	-0.60	1	1258
09:51:44	85.60	85.80	85.60	-0.60	10	1257
09:51:44	85.70	85.90	85.70	-0.50	16	1247
09:51:04	85.70	86.00	85.70	-0.50	2	1231
09:50:46	85.80	86.00	85.80	-0.40	2	1229
09:50:42	85.80	86.00	85.80	-0.40	1	1227
09:50:38	85.80	86.00	85.80	-0.40	4	1226
09:49:56	85.80	86.00	85.80	-0.40	10	1222
09:49:44	85.80	86.10	85.80	-0.40	1	1212
09:48:48	85.90	86.10	85.80	-0.40	1	1211
09:48:48	85.90	86.10	85.90	-0.30	1	1210
09:48:41	85.80	85.90	85.90	-0.30	1	1209
09:48:20	85.80	85.90	85.90	-0.30	1	1208
09:48:20	86.00	86.10	85.90	-0.30	7	1207
09:48:20	86.00	86.10	86.00	-0.20	1	1200
09:48:16	85.90	86.00	86.00	-0.20	2	1199
09:48:12	85.90	86.00	86.00	-0.20	1	1197
09:46:34	86.00	86.10	86.00	-0.20	1	1196
09:45:54	85.90	86.00	86.00	-0.20	1	1195
09:45:17	86.10	86.20	86.10	-0.10	2	1194
09:45:17	85.90	86.10	86.10	-0.10	1	1192
09:44:57	86.00	86.10	86.00	-0.20	1	1191
09:44:47	85.90	86.10	86.10	-0.10	3	1190
09:44:03	86.00	86.30	86.00	-0.20	1	1187
09:44:03	85.90	86.00	86.00	-0.20	4	1186
09:43:44	85.90	86.00	85.90	-0.30	2	1182
09:43:21	85.90	86.00	85.90	-0.30	2	1180
09:43:11	85.90	86.00	85.90	-0.30	1	1178
09:42:58	85.90	86.00	86.00	-0.20	1	1177
09:42:49	85.90	86.00	86.00	-0.20	1	1176
09:42:34	85.90	86.00	86.00	-0.20	2	1175
09:42:01	85.80	86.00	86.00	-0.20	1	1173
09:42:00	85.90	86.00	85.90	-0.30	1	1172
09:41:56	85.90	86.00	85.90	-0.30	1	1171
09:41:54	85.90	86.00	85.90	-0.30	3	1170
09:40:52	85.90	86.00	86.00	-0.20	1	1167
09:40:47	85.90	86.00	86.00	-0.20	1	1166
09:40:45	85.90	86.00	86.00	-0.20	1	1165
09:40:01	85.90	86.00	86.00	-0.20	9	1164
09:40:00	85.90	86.00	86.00	-0.20	2	1155
09:39:03	86.00	86.40	86.00	-0.20	1	1153
09:38:53	85.90	86.00	86.00	-0.20	5	1152
09:38:53	85.90	86.00	86.00	-0.20	1	1147
09:38:53	86.00	86.50	86.00	-0.20	4	1146
09:38:50	86.00	86.40	86.00	-0.20	1	1142
09:38:50	85.90	86.00	86.00	-0.20	5	1141
09:38:50	86.10	86.40	86.00	-0.20	4	1136
09:38:50	86.10	86.40	86.10	-0.10	1	1132
09:38:42	85.90	86.00	86.00	-0.20	6	1131
09:38:29	86.00	86.30	86.00	-0.20	2	1125
09:38:13	86.00	86.20	86.20	0	3	1123
09:38:13	86.10	86.30	86.10	-0.10	3	1120
09:38:13	86.30	86.60	86.10	-0.10	17	1117
09:38:13	86.30	86.60	86.20	0	17	1100
09:38:13	86.30	86.60	86.30	+0.10	6	1083
09:37:59	86.40	86.50	86.50	+0.30	1	1077
09:37:59	86.40	86.50	86.50	+0.30	1	1076
09:37:58	86.30	86.40	86.40	+0.20	1	1075
09:37:58	86.30	86.40	86.40	+0.20	1	1074
09:37:58	86.30	86.50	86.50	+0.30	3	1073
09:37:58	86.30	86.40	86.40	+0.20	1	1070
09:37:14	86.30	86.50	86.50	+0.30	2	1069
09:37:08	86.20	86.40	86.40	+0.20	2	1067
09:37:08	86.30	86.50	86.30	+0.10	1	1065
09:37:08	86.40	86.60	86.40	+0.20	2	1064
09:37:08	86.50	86.70	86.50	+0.30	6	1062
09:37:08	86.50	86.70	86.50	+0.30	17	1056
09:36:22	86.60	86.80	86.60	+0.40	3	1039
09:36:06	86.60	86.80	86.80	+0.60	1	1036
09:35:50	86.60	86.80	86.80	+0.60	1	1035
09:35:50	86.60	86.80	86.80	+0.60	2	1034
09:35:38	86.60	86.80	86.80	+0.60	1	1032
09:35:38	86.60	86.80	86.80	+0.60	1	1031
09:35:38	86.60	86.80	86.60	+0.40	1	1030
09:35:37	86.60	86.70	86.70	+0.50	1	1029
09:35:37	86.50	86.60	86.60	+0.40	4	1028
09:35:37	86.10	86.30	86.50	+0.30	3	1024
09:35:37	86.10	86.30	86.30	+0.10	6	1021
09:34:50	86.00	86.20	86.20	0	2	1015
09:34:46	85.90	86.00	86.00	-0.20	4	1013
09:34:44	85.90	86.00	86.00	-0.20	1	1009
09:34:23	85.90	86.00	86.00	-0.20	1	1008
09:33:04	85.80	86.00	86.00	-0.20	2	1007
09:33:04	86.00	86.20	86.00	-0.20	27	1005
09:32:55	86.10	86.30	86.10	-0.10	1	978
09:32:55	86.10	86.30	86.10	-0.10	1	977
09:31:53	86.10	86.30	86.10	-0.10	4	976
09:30:47	86.30	86.40	86.30	+0.10	1	972
09:30:19	86.00	86.10	86.10	-0.10	4	971
09:30:06	85.80	86.00	86.00	-0.20	1	967
09:29:58	85.80	86.00	86.00	-0.20	2	966
09:29:50	85.80	85.90	85.90	-0.30	1	964
09:29:31	85.80	85.90	85.90	-0.30	1	963
09:28:58	85.70	86.00	86.00	-0.20	1	962
09:28:45	85.70	85.80	85.80	-0.40	2	961
09:28:40	85.80	86.00	85.80	-0.40	1	959
09:28:33	85.80	86.00	85.80	-0.40	1	958
09:28:24	85.70	86.00	85.70	-0.50	1	957
09:28:15	85.60	85.70	85.70	-0.50	1	956
09:28:13	85.60	85.70	85.70	-0.50	2	955
09:28:09	85.70	85.90	85.70	-0.50	1	953
09:28:01	85.70	85.90	85.60	-0.60	3	952
09:28:01	85.70	85.90	85.70	-0.50	2	949
09:27:49	85.70	85.90	85.70	-0.50	3	947
09:26:49	85.60	85.80	85.60	-0.60	1	944
09:26:42	85.90	86.00	85.90	-0.30	2	943
09:26:41	86.00	86.20	86.00	-0.20	3	941
09:26:41	86.20	86.40	86.00	-0.20	5	938
09:26:41	86.20	86.40	86.10	-0.10	12	933
09:26:41	86.20	86.40	86.20	0	13	921
09:26:23	86.30	86.40	86.30	+0.10	1	908
09:26:01	86.30	86.50	86.30	+0.10	1	907
09:25:59	86.30	86.50	86.30	+0.10	1	906
09:25:59	86.30	86.50	86.30	+0.10	1	905
09:25:50	86.30	86.50	86.30	+0.10	1	904
09:25:39	86.40	86.50	86.40	+0.20	2	903
09:25:39	86.40	86.50	86.40	+0.20	1	901
09:25:39	86.40	86.50	86.40	+0.20	3	900
09:25:38	86.50	86.60	86.50	+0.30	10	897
09:25:32	86.50	86.60	86.50	+0.30	1	887
09:25:25	86.60	86.80	86.60	+0.40	4	886
09:24:52	86.60	86.80	86.60	+0.40	1	882
09:24:18	86.40	86.60	86.60	+0.40	5	881
09:24:14	86.40	86.60	86.60	+0.40	5	876
09:24:14	86.40	86.50	86.50	+0.30	1	871
09:24:03	86.40	86.60	86.40	+0.20	1	870
09:24:03	86.40	86.60	86.40	+0.20	1	869
09:24:03	86.50	86.60	86.50	+0.30	1	868
09:24:01	86.50	86.60	86.50	+0.30	1	867
09:23:53	86.40	86.70	86.70	+0.50	1	866
09:23:43	86.40	86.70	86.40	+0.20	3	865
09:23:43	86.30	86.60	86.60	+0.40	3	862
09:23:40	86.20	86.50	86.50	+0.30	10	859
09:23:33	86.40	86.50	86.40	+0.20	1	849
09:23:30	86.30	86.60	86.20	0	7	848
09:23:30	86.30	86.60	86.30	+0.10	3	841
09:23:24	86.40	86.50	86.50	+0.30	1	838
09:23:14	86.30	86.50	86.50	+0.30	2	837
09:23:12	86.30	86.60	86.30	+0.10	1	835
09:23:05	86.40	86.60	86.30	+0.10	2	834
09:23:05	86.40	86.60	86.40	+0.20	3	832
09:22:55	86.30	86.60	86.30	+0.10	1	829
09:22:42	86.30	86.70	86.30	+0.10	1	828
09:22:42	86.30	86.70	86.30	+0.10	1	827
09:22:42	86.20	86.40	86.40	+0.20	1	826
09:22:42	86.10	86.50	86.50	+0.30	1	825
09:22:42	86.10	86.50	86.50	+0.30	1	824
09:22:42	86.30	86.60	86.10	-0.10	1	823
09:22:42	86.30	86.60	86.30	+0.10	1	822
09:22:42	86.60	86.70	86.00	-0.20	2	821
09:22:42	86.60	86.70	86.10	-0.10	4	819
09:22:42	86.60	86.70	86.20	0	14	815
09:22:42	86.60	86.70	86.30	+0.10	3	801
09:22:42	86.60	86.70	86.40	+0.20	1	798
09:22:42	86.60	86.70	86.50	+0.30	6	797
09:22:42	86.60	86.70	86.60	+0.40	3	791
09:22:37	86.60	86.80	86.60	+0.40	2	788
09:22:33	86.60	86.70	86.70	+0.50	1	786
09:22:33	86.60	86.70	86.70	+0.50	1	785
09:22:26	86.60	86.80	86.60	+0.40	1	784
09:22:21	86.70	86.80	86.70	+0.50	1	783
09:22:14	86.60	86.90	86.60	+0.40	2	782
09:22:09	86.80	87.00	86.80	+0.60	1	780
09:22:09	86.80	87.00	87.00	+0.80	1	779
09:22:02	86.90	87.20	86.80	+0.60	2	778
09:22:02	86.90	87.20	86.90	+0.70	8	776
09:22:02	87.10	87.20	87.10	+0.90	2	768
09:22:02	86.90	87.10	87.10	+0.90	1	766
09:21:57	86.90	87.00	87.00	+0.80	1	765
09:21:53	86.90	87.00	87.00	+0.80	1	764
09:21:46	86.90	87.00	87.00	+0.80	2	763
09:21:40	86.90	87.10	86.90	+0.70	1	761
09:21:32	86.90	87.10	86.90	+0.70	1	760
09:21:32	86.90	87.10	86.90	+0.70	1	759
09:21:24	87.00	87.10	87.00	+0.80	2	758
09:21:14	87.10	87.40	87.00	+0.80	10	756
09:21:14	87.10	87.40	87.10	+0.90	15	746
09:20:55	87.00	87.10	87.10	+0.90	2	731
09:20:44	87.00	87.10	87.10	+0.90	1	729
09:20:38	87.00	87.10	87.10	+0.90	1	728
09:20:19	87.00	87.10	87.10	+0.90	1	727
09:19:54	87.00	87.10	87.10	+0.90	1	726
09:19:34	87.00	87.10	87.10	+0.90	2	725
09:19:04	87.00	87.10	87.00	+0.80	1	723
09:18:47	87.00	87.10	87.00	+0.80	1	722
09:18:26	87.00	87.10	87.00	+0.80	2	721
09:18:25	87.00	87.10	87.00	+0.80	2	719
09:18:20	87.00	87.10	87.10	+0.90	1	717
09:18:12	87.00	87.20	87.00	+0.80	1	716
09:17:51	87.00	87.30	87.00	+0.80	1	715
09:17:31	87.20	87.30	87.20	+1.00	1	714
09:17:31	86.90	87.20	87.20	+1.00	2	713
09:17:29	87.40	87.50	87.00	+0.80	9	711
09:17:29	87.40	87.50	87.10	+0.90	13	702
09:17:29	87.40	87.50	87.20	+1.00	4	689
09:17:29	87.40	87.50	87.30	+1.10	2	685
09:17:29	87.40	87.50	87.40	+1.20	2	683
09:16:40	87.40	87.60	87.60	+1.40	1	681
09:16:33	87.40	87.60	87.60	+1.40	3	680
09:16:30	87.40	87.50	87.50	+1.30	1	677
09:16:22	87.40	87.50	87.50	+1.30	2	676
09:15:56	87.40	87.50	87.50	+1.30	1	674
09:15:00	87.40	87.60	87.60	+1.40	1	673
09:14:53	87.30	87.60	87.60	+1.40	1	672
09:14:46	87.30	87.50	87.60	+1.40	1	671
09:14:46	87.30	87.50	87.50	+1.30	1	670
09:14:27	87.30	87.50	87.50	+1.30	8	669
09:14:27	87.20	87.40	87.40	+1.20	4	661
09:14:27	87.20	87.40	87.40	+1.20	2	657
09:14:19	87.30	87.40	87.30	+1.10	1	655
09:14:04	87.30	87.40	87.40	+1.20	3	654
09:14:01	87.30	87.40	87.30	+1.10	1	651
09:13:50	87.30	87.40	87.40	+1.20	1	650
09:13:34	87.20	87.30	87.30	+1.10	2	649
09:13:13	87.10	87.30	87.30	+1.10	1	647
09:13:13	87.10	87.30	87.10	+0.90	1	646
09:13:05	87.10	87.20	87.20	+1.00	1	645
09:12:51	87.20	87.30	87.20	+1.00	5	644
09:12:41	87.30	87.40	87.30	+1.10	1	639
09:12:20	87.20	87.40	87.20	+1.00	1	638
09:12:18	87.20	87.30	87.40	+1.20	4	637
09:12:18	87.20	87.30	87.30	+1.10	2	633
09:12:06	87.20	87.30	87.20	+1.00	3	631
09:11:42	87.30	87.40	87.30	+1.10	1	628
09:11:25	87.30	87.40	87.30	+1.10	1	627
09:11:23	87.30	87.40	87.30	+1.10	1	626
09:11:21	87.30	87.40	87.30	+1.10	1	625
09:10:58	87.10	87.20	87.20	+1.00	1	624
09:10:58	87.10	87.40	87.40	+1.20	1	623
09:10:50	87.10	87.40	87.40	+1.20	2	622
09:10:49	87.20	87.40	87.20	+1.00	1	620
09:10:37	87.10	87.20	87.20	+1.00	1	619
09:10:37	87.20	87.50	87.20	+1.00	1	618
09:10:27	87.10	87.20	87.20	+1.00	1	617
09:10:21	87.10	87.20	87.10	+0.90	1	616
09:10:18	87.10	87.20	87.10	+0.90	1	615
09:10:13	87.10	87.20	87.10	+0.90	3	614
09:10:11	87.10	87.20	87.40	+1.20	1	611
09:10:11	87.10	87.20	87.20	+1.00	1	610
09:10:11	87.10	87.20	87.20	+1.00	1	609
09:10:06	87.10	87.20	87.10	+0.90	1	608
09:09:39	87.10	87.20	87.10	+0.90	2	607
09:09:26	87.20	87.50	86.90	+0.70	2	605
09:09:26	87.20	87.50	87.00	+0.80	10	603
09:09:26	87.20	87.50	87.10	+0.90	7	593
09:09:26	87.20	87.50	87.20	+1.00	13	586
09:09:21	87.20	87.30	87.30	+1.10	1	573
09:09:16	87.20	87.30	87.30	+1.10	1	572
09:09:00	87.20	87.30	87.30	+1.10	1	571
09:08:53	87.20	87.30	87.30	+1.10	2	570
09:08:43	87.20	87.30	87.30	+1.10	1	568
09:08:38	87.20	87.30	87.30	+1.10	4	567
09:08:16	87.20	87.30	87.30	+1.10	1	563
09:08:02	87.30	87.60	87.30	+1.10	1	562
09:07:56	87.20	87.60	87.60	+1.40	1	561
09:07:52	87.20	87.30	87.30	+1.10	1	560
09:07:51	87.20	87.60	87.20	+1.00	2	559
09:07:44	87.10	87.30	87.30	+1.10	1	557
09:07:41	87.10	87.30	87.10	+0.90	1	556
09:07:28	87.10	87.40	87.00	+0.80	2	555
09:07:28	87.10	87.40	87.10	+0.90	2	553
09:07:12	86.90	87.00	87.00	+0.80	1	551
09:07:12	86.90	87.20	86.90	+0.70	2	550
09:07:12	86.90	87.10	87.10	+0.90	2	548
09:07:06	87.00	87.20	87.00	+0.80	1	546
09:07:06	86.90	87.30	86.90	+0.70	4	545
09:07:06	87.00	87.30	87.00	+0.80	1	541
09:07:06	87.20	87.40	86.90	+0.70	3	540
09:07:06	87.20	87.40	87.00	+0.80	3	537
09:07:06	87.20	87.40	87.10	+0.90	3	534
09:07:06	87.20	87.40	87.20	+1.00	2	531
09:07:06	87.30	87.50	87.30	+1.10	1	529
09:06:59	87.20	87.30	87.30	+1.10	1	528
09:06:58	87.20	87.30	87.20	+1.00	1	527
09:06:49	87.30	87.60	87.30	+1.10	2	526
09:06:44	87.40	87.60	87.20	+1.00	1	524
09:06:44	87.40	87.60	87.40	+1.20	2	523
09:06:42	87.40	87.50	87.50	+1.30	1	521
09:06:40	87.40	87.50	87.40	+1.20	1	520
09:06:37	87.50	87.60	87.50	+1.30	1	519
09:06:33	87.40	87.50	87.50	+1.30	4	518
09:06:20	87.50	87.70	87.50	+1.30	4	514
09:06:17	87.60	87.70	87.60	+1.40	1	510
09:06:13	87.60	87.70	87.60	+1.40	1	509
09:06:07	87.60	87.70	87.60	+1.40	1	508
09:05:58	87.50	87.80	87.60	+1.40	1	507
09:05:52	87.60	87.70	87.60	+1.40	5	506
09:05:52	87.60	87.70	87.60	+1.40	1	501
09:05:45	87.60	87.80	87.60	+1.40	1	500
09:05:45	87.70	87.80	87.70	+1.50	1	499
09:05:41	87.60	87.80	87.60	+1.40	1	498
09:05:36	87.60	87.80	87.60	+1.40	1	497
09:05:32	87.60	87.80	87.60	+1.40	1	496
09:05:28	87.60	87.80	87.80	+1.60	1	495
09:05:20	87.50	87.60	87.60	+1.40	1	494
09:05:12	87.50	87.60	87.60	+1.40	1	493
09:05:10	87.50	87.60	87.60	+1.40	2	492
09:05:06	87.60	87.70	87.60	+1.40	3	490
09:05:05	87.60	87.70	87.60	+1.40	2	487
09:04:57	87.60	87.70	87.60	+1.40	1	485
09:04:55	87.60	87.70	87.70	+1.50	1	484
09:04:54	87.60	87.80	87.60	+1.40	1	483
09:04:54	87.70	87.80	87.70	+1.50	4	482
09:04:53	87.70	87.80	87.70	+1.50	2	478
09:04:42	87.70	87.80	87.80	+1.60	1	476
09:04:42	87.70	87.80	87.80	+1.60	1	475
09:04:42	88.00	88.40	87.80	+1.60	4	474
09:04:42	88.00	88.40	87.90	+1.70	2	470
09:04:42	88.00	88.40	88.00	+1.80	15	468
09:04:41	88.00	88.20	88.20	+2.00	1	453
09:04:38	88.10	88.20	88.10	+1.90	1	452
09:04:37	88.10	88.20	88.10	+1.90	2	451
09:04:36	88.20	88.50	88.20	+2.00	1	449
09:04:36	88.10	88.40	88.40	+2.20	2	448
09:04:25	88.00	88.20	88.20	+2.00	1	446
09:04:15	88.00	88.10	88.10	+1.90	1	445
09:04:15	88.00	88.10	88.10	+1.90	1	444
09:04:07	88.10	88.40	88.10	+1.90	1	443
09:04:05	88.10	88.30	88.30	+2.10	1	442
09:04:04	88.00	88.10	88.10	+1.90	5	441
09:04:02	87.90	88.00	88.00	+1.80	1	436
09:04:01	87.90	88.00	88.00	+1.80	2	435
09:03:56	88.00	88.30	88.00	+1.80	1	433
09:03:54	88.00	88.20	88.20	+2.00	1	432
09:03:54	88.00	88.20	88.00	+1.80	1	431
09:03:53	88.10	88.20	88.10	+1.90	1	430
09:03:50	88.00	88.20	88.00	+1.80	1	429
09:03:46	88.00	88.10	88.10	+1.90	1	428
09:03:46	88.00	88.10	88.10	+1.90	1	427
09:03:35	88.00	88.20	88.00	+1.80	1	426
09:03:30	88.10	88.20	88.10	+1.90	6	425
09:03:27	88.10	88.20	88.20	+2.00	1	419
09:03:22	88.30	88.40	88.30	+2.10	1	418
09:03:22	88.20	88.40	88.20	+2.00	1	417
09:03:21	88.20	88.40	88.20	+2.00	2	416
09:03:13	88.20	88.40	88.20	+2.00	1	414
09:03:04	88.10	88.40	88.40	+2.20	1	413
09:03:02	88.30	88.60	88.20	+2.00	2	412
09:03:02	88.30	88.60	88.30	+2.10	2	410
09:03:01	88.50	88.70	88.50	+2.30	1	408
09:02:59	88.50	88.70	88.50	+2.30	1	407
09:02:57	88.50	88.70	88.50	+2.30	1	406
09:02:57	88.30	88.70	88.30	+2.10	1	405
09:02:57	88.40	88.80	88.40	+2.20	1	404
09:02:52	88.40	88.90	88.40	+2.20	1	403
09:02:52	88.20	88.50	88.70	+2.50	1	402
09:02:52	88.20	88.50	88.60	+2.40	1	401
09:02:52	88.20	88.50	88.50	+2.30	3	400
09:02:47	88.10	88.50	88.50	+2.30	1	397
09:02:44	88.10	88.20	88.20	+2.00	1	396
09:02:39	88.50	88.80	88.50	+2.30	10	395
09:02:39	88.50	88.80	88.50	+2.30	1	385
09:02:38	88.60	88.80	88.60	+2.40	1	384
09:02:38	88.50	88.70	88.70	+2.50	1	383
09:02:36	88.40	88.50	88.50	+2.30	8	382
09:02:36	88.20	88.50	88.50	+2.30	3	374
09:02:36	88.10	88.40	88.40	+2.20	1	371
09:02:32	88.00	88.10	88.10	+1.90	1	370
09:02:32	88.10	88.30	88.10	+1.90	1	369
09:02:28	88.20	88.40	88.10	+1.90	1	368
09:02:28	88.20	88.40	88.20	+2.00	1	367
09:02:27	88.40	88.50	88.40	+2.20	6	366
09:02:23	88.50	88.60	88.50	+2.30	1	360
09:02:21	88.20	88.50	88.50	+2.30	1	359
09:02:20	88.40	88.50	88.40	+2.20	1	358
09:02:15	88.40	88.60	88.40	+2.20	2	357
09:02:15	88.40	88.60	88.60	+2.40	1	355
09:02:13	88.30	88.70	88.70	+2.50	1	354
09:02:13	88.50	88.70	88.50	+2.30	1	353
09:02:13	88.60	88.80	88.60	+2.40	1	352
09:02:12	88.50	88.80	88.80	+2.60	1	351
09:02:12	88.60	88.90	88.60	+2.40	1	350
09:02:09	88.90	89.20	88.90	+2.70	1	349
09:02:09	88.90	89.20	88.90	+2.70	1	348
09:02:09	88.70	89.20	88.70	+2.50	1	347
09:02:09	88.50	88.90	89.00	+2.80	3	346
09:02:09	88.50	88.90	88.90	+2.70	2	343
09:02:09	88.50	88.90	88.90	+2.70	1	341
09:02:03	88.60	88.90	88.60	+2.40	1	340
09:02:01	88.70	89.00	88.70	+2.50	2	339
09:02:01	88.50	88.90	89.00	+2.80	1	337
09:02:01	88.50	88.90	88.90	+2.70	3	336
09:02:01	88.50	88.90	88.90	+2.70	1	333
09:02:01	88.40	88.60	88.80	+2.60	1	332
09:02:01	88.40	88.60	88.60	+2.40	1	331
09:02:00	88.20	88.50	88.50	+2.30	7	330
09:02:00	88.10	88.40	88.50	+2.30	3	323
09:02:00	88.10	88.40	88.40	+2.20	2	320
09:01:58	88.10	88.20	88.40	+2.20	1	318
09:01:58	88.10	88.20	88.30	+2.10	1	317
09:01:58	88.10	88.20	88.20	+2.00	3	316
09:01:57	88.20	88.30	88.20	+2.00	1	313
09:01:57	88.20	88.30	88.20	+2.00	3	312
09:01:55	88.20	88.40	88.20	+2.00	1	309
09:01:52	88.20	88.30	88.30	+2.10	5	308
09:01:51	88.20	88.40	88.40	+2.20	3	303
09:01:50	88.20	88.40	88.40	+2.20	1	300
09:01:48	88.30	88.40	88.30	+2.10	1	299
09:01:47	88.10	88.30	88.30	+2.10	1	298
09:01:43	88.10	88.30	88.30	+2.10	1	297
09:01:39	88.10	88.40	88.40	+2.20	2	296
09:01:35	88.00	88.20	88.20	+2.00	2	294
09:01:32	88.10	88.30	88.10	+1.90	1	292
09:01:31	88.20	88.40	88.20	+2.00	7	291
09:01:30	88.30	88.50	88.30	+2.10	8	284
09:01:29	88.30	88.50	88.50	+2.30	1	276
09:01:27	88.40	88.50	88.40	+2.20	1	275
09:01:23	88.60	88.80	88.60	+2.40	9	274
09:01:23	88.30	88.60	88.60	+2.40	1	265
09:01:23	88.40	88.70	88.40	+2.20	1	264
09:01:23	88.50	88.90	88.50	+2.30	2	263
09:01:23	88.50	88.90	88.50	+2.30	1	261
09:01:23	88.40	88.60	88.60	+2.40	2	260
09:01:22	88.40	88.60	88.60	+2.40	1	258
09:01:21	88.30	88.60	88.60	+2.40	5	257
09:01:21	88.30	88.40	88.40	+2.20	1	252
09:01:19	88.30	88.60	88.30	+2.10	1	251
09:01:18	88.30	88.50	88.50	+2.30	3	250
09:01:13	88.40	88.50	88.40	+2.20	1	247
09:01:11	88.20	88.40	88.20	+2.00	5	246
09:01:10	88.10	88.50	88.10	+1.90	3	241
09:01:10	88.20	88.50	88.20	+2.00	1	238
09:01:10	88.20	88.50	88.20	+2.00	1	237
09:01:10	88.10	88.40	88.40	+2.20	1	236
09:01:10	88.20	88.40	88.20	+2.00	1	235
09:01:08	88.00	88.30	88.30	+2.10	1	234
09:01:07	88.20	88.40	88.20	+2.00	1	233
09:01:06	88.20	88.50	88.20	+2.00	1	232
09:01:05	88.00	88.30	88.30	+2.10	1	231
09:01:04	87.90	88.20	88.20	+2.00	1	230
09:01:02	87.90	88.20	88.20	+2.00	1	229
09:01:02	87.80	88.20	88.20	+2.00	2	228
09:01:02	87.80	88.10	88.20	+2.00	1	226
09:01:02	87.80	88.10	88.10	+1.90	5	225
09:01:01	87.90	88.20	87.90	+1.70	2	220
09:00:59	87.90	88.20	88.20	+2.00	1	218
09:00:59	88.00	88.40	88.00	+1.80	4	217
09:00:59	88.10	88.40	88.10	+1.90	1	213
09:00:58	88.00	88.30	88.30	+2.10	1	212
09:00:55	88.20	88.40	88.20	+2.00	1	211
09:00:55	88.00	88.40	88.00	+1.80	1	210
09:00:55	88.00	88.20	88.20	+2.00	1	209
09:00:55	88.00	88.20	88.00	+1.80	7	208
09:00:54	88.00	88.40	88.00	+1.80	1	201
09:00:54	88.00	88.40	88.00	+1.80	1	200
09:00:54	88.10	88.50	88.10	+1.90	2	199
09:00:54	88.20	88.50	88.10	+1.90	2	197
09:00:54	88.20	88.50	88.20	+2.00	1	195
09:00:54	88.00	88.30	88.30	+2.10	2	194
09:00:54	88.00	88.30	88.30	+2.10	3	192
09:00:54	87.80	88.20	88.20	+2.00	2	189
09:00:53	87.80	88.20	88.20	+2.00	2	187
09:00:53	87.90	88.10	88.10	+1.90	1	185
09:00:53	87.90	88.00	88.00	+1.80	1	184
09:00:53	88.00	88.30	88.00	+1.80	1	183
09:00:53	88.00	88.10	88.10	+1.90	1	182
09:00:51	87.90	88.00	88.10	+1.90	1	181
09:00:51	87.90	88.00	88.00	+1.80	2	180
09:00:47	88.00	88.10	88.00	+1.80	1	178
09:00:47	87.90	88.00	88.00	+1.80	1	177
09:00:46	87.80	88.00	88.00	+1.80	1	176
09:00:42	87.70	87.80	87.80	+1.60	1	175
09:00:40	87.80	88.00	87.80	+1.60	1	174
09:00:39	87.60	87.90	87.90	+1.70	1	173
09:00:39	87.60	87.80	87.80	+1.60	1	172
09:00:37	87.70	87.80	87.70	+1.50	1	171
09:00:33	87.90	88.00	87.90	+1.70	1	170
09:00:30	87.80	88.00	87.80	+1.60	1	169
09:00:30	87.80	87.90	87.90	+1.70	1	168
09:00:22	87.60	88.00	88.00	+1.80	1	167
09:00:21	87.60	88.00	88.00	+1.80	1	166
09:00:21	88.00	88.20	88.00	+1.80	11	165
09:00:21	87.60	88.00	88.00	+1.80	1	154
09:00:17	87.30	88.20	88.20	+2.00	1	153
09:00:17	87.10	87.40	88.20	+2.00	1	152
09:00:17	87.10	87.40	88.10	+1.90	1	151
09:00:17	87.10	87.40	88.00	+1.80	6	150
09:00:17	87.10	87.40	87.40	+1.20	2	144
09:00:14	87.00	87.30	87.30	+1.10	1	142
09:00:14	87.00	87.20	87.20	+1.00	1	141
09:00:12	87.30	87.60	87.30	+1.10	1	140
09:00:10	87.00	87.40	87.70	+1.50	1	139
09:00:10	87.00	87.40	87.50	+1.30	1	138
09:00:10	87.00	87.40	87.40	+1.20	1	137
09:00:07	86.90	87.30	87.30	+1.10	1	136
09:00:07	87.00	87.20	87.20	+1.00	2	135
09:00:07	87.00	87.10	87.10	+0.90	1	133
09:00:07	86.90	87.20	87.20	+1.00	10	132
09:00:07	87.00	87.40	87.00	+0.80	3	122
09:00:07	87.10	87.50	87.10	+0.90	5	119
09:00:07	--	--	87.50	+1.30	114	114

　

其他人也逛...

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

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

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

統一超商10000元虛擬商品卡

POCO X8 Pro Max 12G/512G

MyCard 5000點虛擬點數卡

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

MyCard 3290點虛擬點數卡

Roborock 石頭科技石頭掃地機器人 Qrevo C

PChome 購物儲值50,000元

Samsung Galaxy A56 5G (12G/256G)

麥當勞四塊麥克鷄塊即享券

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

企業赴美融保機制首期募資13.75...

航運業者：3大因素支撐海運價格...

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

‧偉訓簡化集團投資架構　通過清...
‧面對超高齡社會　卓榮泰：AI導...
‧未成年子女免稅額擬修法增50% ...

加密貨幣

比特幣BTC	63847.58	2,398.70	3.90%
以太幣ETH	1669.26	49.12	3.03%
瑞波幣XRP	1.14	0.04	3.90%
比特幣現金BCH	206.44	11.80	6.06%
萊特幣LTC	43.22	1.50	3.60%
卡達幣ADA	0.171797	0.01	6.86%
波場幣TRX	0.313317	-0.01	-2.32%
恆星幣XLM	0.190840	0.01	4.40%

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。