最新[公告] 國慶科技:公告本公司名稱由「三晃股份有限公司」更名為「國慶科技股份有限公司」，公告期間：115年07月01日至115年9月30日。熱門友達ADR11日下跌0.06美元跌幅0.62%折台股30.53元

更新報價

揚明光 (3504) 光電業上市中強光電集團

80.70 ▼-3.20 -3.81% 1.94億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.20	2,331	80.70	9	80.80	3	81.30	85.60	80.60	83.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	80.70	80.80	80.70	-3.20	14	2331
13:30:00	80.60	80.80	80.70	-3.20	117	2317
13:24:57	81.00	81.10	81.10	-2.80	1	2200
13:24:54	81.10	81.20	81.10	-2.80	1	2199
13:24:41	81.10	81.40	81.40	-2.50	1	2198
13:24:35	81.10	81.40	81.10	-2.80	1	2197
13:24:30	81.10	81.50	81.10	-2.80	1	2196
13:24:24	81.10	81.50	81.50	-2.40	1	2195
13:24:23	81.10	81.50	81.10	-2.80	1	2194
13:24:22	81.40	81.50	81.40	-2.50	1	2193
13:24:19	81.10	81.40	81.40	-2.50	2	2192
13:24:19	81.10	81.40	81.10	-2.80	1	2190
13:23:58	81.00	81.50	81.50	-2.40	1	2189
13:23:53	80.90	81.60	81.60	-2.30	1	2188
13:23:44	80.90	81.60	80.90	-3.00	1	2187
13:23:34	80.80	81.00	81.40	-2.50	1	2186
13:23:34	80.80	81.00	81.20	-2.70	2	2185
13:23:34	80.80	81.00	81.00	-2.90	5	2183
13:23:29	80.80	81.00	80.80	-3.10	1	2178
13:23:16	80.70	80.90	80.90	-3.00	4	2177
13:23:08	80.70	80.90	80.70	-3.20	1	2173
13:23:07	80.70	80.80	80.80	-3.10	4	2172
13:23:03	80.60	80.70	80.70	-3.20	1	2168
13:22:41	80.70	80.80	80.70	-3.20	1	2167
13:22:40	80.60	80.70	80.70	-3.20	1	2166
13:22:33	80.60	80.80	80.60	-3.30	1	2165
13:22:29	80.60	80.80	80.80	-3.10	1	2164
13:22:29	80.60	80.80	80.80	-3.10	1	2163
13:22:26	80.60	80.70	80.70	-3.20	1	2162
13:22:24	80.60	80.70	80.70	-3.20	1	2161
13:22:14	80.70	80.80	80.70	-3.20	1	2160
13:22:11	80.70	80.80	80.70	-3.20	5	2159
13:22:11	80.70	80.80	80.80	-3.10	1	2154
13:21:50	80.80	80.90	80.80	-3.10	5	2153
13:21:32	80.80	80.90	80.90	-3.00	1	2148
13:21:24	80.90	81.00	80.90	-3.00	1	2147
13:21:16	80.90	81.10	80.90	-3.00	1	2146
13:21:13	80.90	81.10	80.90	-3.00	1	2145
13:21:06	81.00	81.10	80.90	-3.00	2	2144
13:21:06	81.00	81.10	81.00	-2.90	3	2142
13:20:56	81.00	81.10	81.10	-2.80	1	2139
13:20:49	81.00	81.20	81.20	-2.70	5	2138
13:20:47	81.00	81.20	81.00	-2.90	1	2133
13:20:37	81.00	81.10	81.10	-2.80	2	2132
13:20:16	81.00	81.20	81.20	-2.70	2	2130
13:20:00	81.00	81.20	81.00	-2.90	1	2128
13:20:00	81.00	81.20	81.00	-2.90	1	2127
13:19:33	81.00	81.10	81.10	-2.80	1	2126
13:19:23	80.90	81.10	81.10	-2.80	1	2125
13:19:01	81.00	81.10	81.00	-2.90	1	2124
13:18:59	81.00	81.10	81.10	-2.80	3	2123
13:18:42	80.90	81.10	80.90	-3.00	1	2120
13:18:37	80.90	81.10	80.90	-3.00	2	2119
13:18:18	80.80	80.90	80.90	-3.00	1	2117
13:18:18	80.80	80.90	80.90	-3.00	10	2116
13:18:16	80.90	81.10	80.90	-3.00	1	2106
13:18:12	80.90	81.10	80.90	-3.00	2	2105
13:18:07	80.90	81.10	80.90	-3.00	1	2103
13:18:05	80.90	81.00	81.00	-2.90	1	2102
13:18:05	80.90	81.00	81.00	-2.90	3	2101
13:18:05	80.90	81.00	81.00	-2.90	2	2098
13:17:45	81.00	81.10	81.00	-2.90	1	2096
13:17:44	81.00	81.10	81.00	-2.90	2	2095
13:17:43	81.00	81.10	81.00	-2.90	1	2093
13:17:40	81.00	81.10	81.00	-2.90	7	2092
13:17:38	81.00	81.10	81.00	-2.90	1	2085
13:17:37	81.00	81.10	81.00	-2.90	1	2084
13:17:27	81.00	81.10	81.00	-2.90	3	2083
13:17:24	81.00	81.10	81.00	-2.90	1	2080
13:17:23	81.00	81.10	81.00	-2.90	1	2079
13:17:15	81.00	81.10	81.00	-2.90	1	2078
13:16:56	81.00	81.10	81.00	-2.90	1	2077
13:16:53	81.00	81.10	81.00	-2.90	1	2076
13:16:53	81.10	81.20	81.10	-2.80	2	2075
13:16:53	81.10	81.20	81.10	-2.80	1	2073
13:16:51	81.10	81.20	81.10	-2.80	1	2072
13:16:46	81.10	81.20	81.10	-2.80	1	2071
13:16:44	81.10	81.20	81.10	-2.80	1	2070
13:16:37	81.20	81.30	81.20	-2.70	13	2069
13:16:37	81.20	81.30	81.20	-2.70	1	2056
13:16:36	81.20	81.30	81.20	-2.70	4	2055
13:16:31	81.20	81.30	81.20	-2.70	1	2051
13:16:24	81.20	81.30	81.20	-2.70	1	2050
13:16:07	81.30	81.40	81.30	-2.60	4	2049
13:15:52	81.30	81.40	81.30	-2.60	3	2045
13:15:43	81.30	81.40	81.30	-2.60	1	2042
13:15:33	81.30	81.40	81.30	-2.60	3	2041
13:15:29	81.30	81.40	81.30	-2.60	1	2038
13:15:11	81.30	81.40	81.30	-2.60	1	2037
13:15:10	81.30	81.40	81.30	-2.60	1	2036
13:14:56	81.30	81.40	81.30	-2.60	1	2035
13:14:03	81.50	81.60	81.50	-2.40	1	2034
13:13:53	81.30	81.50	81.50	-2.40	1	2033
13:13:42	81.40	81.50	81.40	-2.50	1	2032
13:13:26	81.40	81.50	81.40	-2.50	1	2031
13:13:25	81.40	81.50	81.40	-2.50	1	2030
13:13:13	81.40	81.50	81.40	-2.50	3	2029
13:13:01	81.50	81.60	81.40	-2.50	1	2026
13:13:01	81.50	81.60	81.50	-2.40	1	2025
13:12:51	81.50	81.70	81.50	-2.40	1	2024
13:12:39	81.50	81.70	81.50	-2.40	1	2023
13:12:22	81.60	81.70	81.60	-2.30	1	2022
13:11:57	81.60	81.70	81.60	-2.30	1	2021
13:11:55	81.60	81.70	81.60	-2.30	1	2020
13:11:22	81.60	81.70	81.60	-2.30	1	2019
13:10:38	81.40	81.50	81.50	-2.40	6	2018
13:10:11	81.40	81.50	81.40	-2.50	1	2012
13:09:55	81.40	81.50	81.50	-2.40	1	2011
13:09:18	81.40	81.60	81.40	-2.50	1	2010
13:09:14	81.40	81.60	81.40	-2.50	1	2009
13:09:05	81.40	81.60	81.40	-2.50	1	2008
13:08:57	81.50	81.60	81.50	-2.40	3	2007
13:08:43	81.50	81.60	81.50	-2.40	1	2004
13:08:25	81.50	81.60	81.50	-2.40	1	2003
13:08:01	81.50	81.60	81.60	-2.30	1	2002
13:08:01	81.50	81.60	81.60	-2.30	1	2001
13:07:56	81.50	81.60	81.50	-2.40	2	2000
13:07:52	81.50	81.60	81.60	-2.30	1	1998
13:07:39	81.50	81.60	81.60	-2.30	1	1997
13:07:37	81.50	81.60	81.50	-2.40	1	1996
13:07:36	81.50	81.60	81.50	-2.40	1	1995
13:07:34	81.50	81.60	81.50	-2.40	1	1994
13:07:33	81.50	81.60	81.50	-2.40	1	1993
13:07:32	81.50	81.60	81.50	-2.40	1	1992
13:07:30	81.50	81.60	81.50	-2.40	6	1991
13:07:13	81.50	81.60	81.50	-2.40	2	1985
13:07:12	81.50	81.60	81.50	-2.40	1	1983
13:07:11	81.50	81.60	81.50	-2.40	1	1982
13:07:10	81.50	81.60	81.50	-2.40	1	1981
13:07:03	81.50	81.60	81.50	-2.40	2	1980
13:07:03	81.50	81.60	81.60	-2.30	1	1978
13:06:53	81.50	81.60	81.50	-2.40	4	1977
13:06:48	81.50	81.60	81.60	-2.30	1	1973
13:06:40	81.50	81.60	81.50	-2.40	1	1972
13:06:38	81.50	81.60	81.50	-2.40	1	1971
13:06:19	81.50	81.60	81.60	-2.30	1	1970
13:06:02	81.60	81.70	81.60	-2.30	1	1969
13:06:00	81.60	81.70	81.70	-2.20	1	1968
13:05:21	81.50	81.60	81.70	-2.20	1	1967
13:05:21	81.50	81.60	81.60	-2.30	1	1966
13:05:18	81.60	81.70	81.60	-2.30	11	1965
13:05:18	81.60	81.70	81.60	-2.30	1	1954
13:05:00	81.60	81.70	81.60	-2.30	1	1953
13:04:58	81.60	81.70	81.70	-2.20	1	1952
13:04:54	81.60	81.70	81.60	-2.30	1	1951
13:04:53	81.60	81.70	81.70	-2.20	1	1950
13:04:45	81.60	81.70	81.70	-2.20	1	1949
13:04:10	81.60	81.70	81.70	-2.20	1	1948
13:03:53	81.60	81.70	81.70	-2.20	1	1947
13:03:47	81.60	81.70	81.60	-2.30	1	1946
13:03:14	81.60	81.70	81.70	-2.20	1	1945
13:03:08	81.60	81.70	81.60	-2.30	1	1944
13:02:58	81.60	81.80	81.60	-2.30	1	1943
13:02:53	81.60	81.70	81.70	-2.20	1	1942
13:02:53	81.60	81.70	81.70	-2.20	1	1941
13:02:42	81.70	81.80	81.70	-2.20	2	1940
13:02:36	81.70	81.80	81.70	-2.20	3	1938
13:02:03	81.70	81.90	81.70	-2.20	2	1935
13:01:58	81.80	81.90	81.80	-2.10	5	1933
13:01:55	81.80	81.90	81.80	-2.10	2	1928
13:01:42	81.90	82.00	81.90	-2.00	1	1926
13:01:22	81.90	82.00	81.90	-2.00	1	1925
13:01:20	81.90	82.00	81.90	-2.00	2	1924
13:01:09	81.90	82.00	81.90	-2.00	1	1922
13:00:59	81.90	82.00	81.90	-2.00	1	1921
13:00:47	81.80	81.90	81.90	-2.00	1	1920
13:00:35	81.70	81.80	81.80	-2.10	5	1919
13:00:22	81.70	81.80	81.70	-2.20	2	1914
13:00:10	81.70	81.80	81.70	-2.20	1	1912
12:59:49	81.80	81.90	81.80	-2.10	6	1911
12:59:41	81.80	81.90	81.80	-2.10	3	1905
12:59:36	81.80	81.90	81.80	-2.10	1	1902
12:59:31	81.70	81.80	81.80	-2.10	1	1901
12:59:10	81.70	82.00	81.70	-2.20	1	1900
12:58:57	81.70	81.90	81.70	-2.20	3	1899
12:58:41	81.80	81.90	81.80	-2.10	1	1896
12:58:39	81.80	81.90	81.90	-2.00	1	1895
12:58:22	81.70	82.00	82.00	-1.90	1	1894
12:57:51	81.80	82.00	82.00	-1.90	1	1893
12:57:51	81.80	82.00	82.00	-1.90	1	1892
12:57:50	81.80	82.00	81.80	-2.10	1	1891
12:57:49	81.70	81.80	81.80	-2.10	1	1890
12:57:49	81.70	81.80	81.80	-2.10	10	1889
12:57:46	81.70	82.00	81.70	-2.20	1	1879
12:57:45	81.70	81.80	81.80	-2.10	1	1878
12:57:36	81.70	81.90	81.90	-2.00	2	1877
12:57:24	81.80	81.90	81.80	-2.10	1	1875
12:57:11	81.80	81.90	81.80	-2.10	1	1874
12:57:11	81.80	81.90	81.80	-2.10	1	1873
12:57:02	81.80	81.90	81.80	-2.10	1	1872
12:57:02	81.80	81.90	81.80	-2.10	1	1871
12:56:58	81.80	81.90	81.80	-2.10	1	1870
12:56:14	81.90	82.00	81.90	-2.00	2	1869
12:56:12	81.90	82.00	81.90	-2.00	1	1867
12:56:04	81.90	82.00	81.90	-2.00	1	1866
12:55:58	81.90	82.00	82.00	-1.90	1	1865
12:55:18	82.00	82.10	82.00	-1.90	1	1864
12:54:47	82.00	82.10	82.00	-1.90	2	1863
12:54:47	82.00	82.10	82.00	-1.90	9	1861
12:54:29	82.10	82.20	82.10	-1.80	3	1852
12:54:18	82.10	82.30	82.10	-1.80	1	1849
12:53:28	82.20	82.30	82.20	-1.70	1	1848
12:53:20	82.20	82.30	82.20	-1.70	1	1847
12:52:32	82.20	82.30	82.20	-1.70	1	1846
12:52:23	82.20	82.30	82.20	-1.70	1	1845
12:51:18	82.20	82.30	82.20	-1.70	1	1844
12:51:05	82.20	82.30	82.20	-1.70	1	1843
12:50:46	82.20	82.30	82.20	-1.70	1	1842
12:50:41	82.20	82.30	82.20	-1.70	1	1841
12:50:39	82.10	82.20	82.20	-1.70	1	1840
12:50:00	82.10	82.20	82.20	-1.70	2	1839
12:49:46	82.00	82.20	82.20	-1.70	1	1837
12:49:46	82.20	82.30	82.00	-1.90	1	1836
12:49:46	82.20	82.30	82.10	-1.80	1	1835
12:49:46	82.20	82.30	82.20	-1.70	1	1834
12:49:05	82.00	82.10	82.10	-1.80	1	1833
12:49:05	82.10	82.40	82.10	-1.80	1	1832
12:49:01	82.10	82.40	82.10	-1.80	1	1831
12:49:00	82.10	82.40	82.10	-1.80	2	1830
12:48:50	82.20	82.40	82.10	-1.80	5	1828
12:48:50	82.20	82.40	82.20	-1.70	5	1823
12:48:44	82.20	82.40	82.20	-1.70	1	1818
12:48:40	82.30	82.40	82.30	-1.60	1	1817
12:48:20	82.40	82.50	82.40	-1.50	3	1816
12:48:20	82.40	82.50	82.40	-1.50	1	1813
12:48:02	82.40	82.50	82.40	-1.50	1	1812
12:47:15	82.40	82.50	82.40	-1.50	1	1811
12:47:08	82.50	82.60	82.50	-1.40	1	1810
12:46:55	82.40	82.50	82.50	-1.40	1	1809
12:46:49	82.50	82.60	82.50	-1.40	1	1808
12:46:37	82.40	82.50	82.50	-1.40	1	1807
12:46:35	82.50	82.60	82.50	-1.40	1	1806
12:45:38	82.40	82.50	82.50	-1.40	1	1805
12:45:36	82.40	82.50	82.50	-1.40	1	1804
12:45:31	82.40	82.50	82.50	-1.40	2	1803
12:45:29	82.50	82.60	82.50	-1.40	1	1801
12:44:57	82.50	82.60	82.50	-1.40	1	1800
12:44:52	82.50	82.60	82.50	-1.40	1	1799
12:44:23	82.50	82.60	82.60	-1.30	1	1798
12:44:20	82.50	82.60	82.60	-1.30	1	1797
12:43:43	82.50	82.60	82.60	-1.30	2	1796
12:43:43	82.50	82.60	82.50	-1.40	1	1794
12:43:43	82.50	82.60	82.50	-1.40	3	1793
12:43:43	82.60	82.70	82.60	-1.30	5	1790
12:43:43	82.60	82.70	82.60	-1.30	1	1785
12:42:38	82.50	82.60	82.60	-1.30	2	1784
12:42:11	82.50	82.60	82.60	-1.30	1	1782
12:42:11	82.50	82.60	82.50	-1.40	5	1781
12:41:57	82.50	82.60	82.50	-1.40	1	1776
12:41:31	82.60	82.70	82.60	-1.30	5	1775
12:41:28	82.60	82.70	82.60	-1.30	1	1770
12:41:27	82.60	82.70	82.60	-1.30	1	1769
12:41:18	82.70	82.80	82.70	-1.20	3	1768
12:40:46	82.80	82.90	82.80	-1.10	1	1765
12:40:46	82.80	82.90	82.80	-1.10	1	1764
12:40:46	82.80	82.90	82.80	-1.10	3	1763
12:40:43	82.80	82.90	82.80	-1.10	1	1760
12:40:42	82.80	82.90	82.90	-1.00	1	1759
12:40:24	82.80	82.90	82.90	-1.00	1	1758
12:40:11	82.80	82.90	82.80	-1.10	1	1757
12:39:52	82.80	82.90	82.80	-1.10	1	1756
12:39:08	82.80	82.90	82.80	-1.10	2	1755
12:38:53	82.80	82.90	82.80	-1.10	1	1753
12:38:50	82.80	82.90	82.80	-1.10	2	1752
12:38:43	82.80	82.90	82.80	-1.10	1	1750
12:38:30	82.80	82.90	82.80	-1.10	1	1749
12:38:25	82.80	82.90	82.80	-1.10	1	1748
12:37:25	82.80	82.90	82.90	-1.00	4	1747
12:37:03	82.90	83.00	82.90	-1.00	3	1743
12:37:03	82.90	83.00	82.90	-1.00	1	1740
12:37:03	82.90	83.00	82.90	-1.00	2	1739
12:36:39	82.90	83.10	82.90	-1.00	1	1737
12:36:10	82.90	83.00	83.00	-0.90	2	1736
12:35:24	83.00	83.20	83.00	-0.90	1	1734
12:35:24	83.00	83.20	83.00	-0.90	4	1733
12:34:53	83.00	83.20	83.00	-0.90	1	1729
12:34:25	83.10	83.20	83.10	-0.80	1	1728
12:33:07	83.10	83.20	83.10	-0.80	1	1727
12:32:30	83.00	83.20	83.20	-0.70	5	1726
12:32:30	83.00	83.10	83.10	-0.80	1	1721
12:31:32	83.10	83.20	83.10	-0.80	1	1720
12:31:22	83.10	83.20	83.10	-0.80	1	1719
12:31:11	83.00	83.20	83.20	-0.70	2	1718
12:29:36	83.00	83.20	83.00	-0.90	1	1716
12:29:09	83.00	83.10	83.10	-0.80	1	1715
12:28:46	83.00	83.10	83.10	-0.80	3	1714
12:28:32	83.00	83.10	83.00	-0.90	1	1711
12:27:50	83.00	83.10	83.00	-0.90	1	1710
12:27:04	83.00	83.10	83.00	-0.90	1	1709
12:26:04	83.00	83.10	83.00	-0.90	1	1708
12:25:18	82.90	83.00	83.00	-0.90	2	1707
12:24:46	82.90	83.00	83.00	-0.90	1	1705
12:24:18	82.90	83.00	82.90	-1.00	1	1704
12:23:34	82.90	83.00	82.90	-1.00	1	1703
12:22:32	82.90	83.00	82.90	-1.00	1	1702
12:21:42	82.90	83.00	82.90	-1.00	1	1701
12:21:00	82.90	83.00	82.90	-1.00	1	1700
12:20:46	82.90	83.00	82.90	-1.00	1	1699
12:18:59	83.00	83.20	83.00	-0.90	1	1698
12:18:53	83.00	83.20	83.20	-0.70	2	1697
12:18:13	83.00	83.20	83.00	-0.90	1	1695
12:17:14	83.00	83.20	83.00	-0.90	1	1694
12:16:19	83.00	83.20	83.00	-0.90	1	1693
12:15:28	83.00	83.20	83.00	-0.90	1	1692
12:15:18	83.00	83.10	83.10	-0.80	2	1691
12:14:16	82.90	83.00	83.00	-0.90	1	1689
12:13:43	82.90	83.00	82.90	-1.00	1	1688
12:13:07	82.90	83.00	83.00	-0.90	1	1687
12:11:57	82.90	83.00	82.90	-1.00	1	1686
12:11:57	82.90	83.00	82.90	-1.00	1	1685
12:10:11	82.90	83.00	82.90	-1.00	1	1684
12:08:55	82.90	83.00	82.90	-1.00	1	1683
12:08:47	82.90	83.00	82.90	-1.00	1	1682
12:08:25	82.90	83.10	82.90	-1.00	1	1681
12:06:49	82.90	83.10	83.10	-0.80	1	1680
12:06:39	83.00	83.10	83.00	-0.90	1	1679
12:06:39	83.00	83.10	83.00	-0.90	1	1678
12:06:31	83.00	83.10	83.10	-0.80	1	1677
12:05:17	83.00	83.10	83.10	-0.80	1	1676
12:04:53	83.00	83.10	83.00	-0.90	1	1675
12:04:20	82.90	83.00	83.00	-0.90	1	1674
12:04:20	82.90	83.00	83.00	-0.90	1	1673
12:03:06	82.80	83.00	82.80	-1.10	1	1672
12:02:39	82.70	82.90	82.90	-1.00	1	1671
12:01:21	82.70	82.90	82.70	-1.20	1	1670
11:59:44	82.70	82.90	82.70	-1.20	1	1669
11:59:35	82.70	82.90	82.70	-1.20	1	1668
11:57:49	82.70	83.00	82.70	-1.20	1	1667
11:57:05	82.70	82.80	82.80	-1.10	1	1666
11:57:05	82.80	83.00	82.80	-1.10	1	1665
11:56:04	82.70	83.00	82.70	-1.20	1	1664
11:54:18	82.80	83.00	82.80	-1.10	1	1663
11:53:38	82.80	83.00	82.80	-1.10	1	1662
11:52:32	82.80	83.00	82.80	-1.10	1	1661
11:51:42	82.90	83.10	82.90	-1.00	1	1660
11:50:56	82.90	83.10	82.90	-1.00	1	1659
11:50:46	82.90	83.10	82.90	-1.00	1	1658
11:48:59	82.90	83.20	82.90	-1.00	1	1657
11:47:14	82.90	83.20	82.90	-1.00	1	1656
11:46:43	82.90	83.00	83.00	-0.90	1	1655
11:46:43	83.10	83.20	83.10	-0.80	1	1654
11:46:42	83.10	83.20	83.10	-0.80	1	1653
11:46:42	82.70	83.10	83.10	-0.80	3	1652
11:45:28	82.70	83.10	82.70	-1.20	1	1649
11:44:05	82.80	83.10	82.80	-1.10	1	1648
11:44:01	82.80	83.20	82.80	-1.10	1	1647
11:43:42	82.80	83.20	82.80	-1.10	1	1646
11:43:13	82.70	82.90	82.90	-1.00	1	1645
11:41:56	82.70	82.90	82.70	-1.20	1	1644
11:40:24	82.70	82.90	82.70	-1.20	3	1643
11:40:24	82.90	83.10	82.70	-1.20	1	1640
11:40:24	82.90	83.10	82.80	-1.10	6	1639
11:40:24	82.90	83.10	82.90	-1.00	3	1633
11:40:10	82.90	83.10	82.90	-1.00	1	1630
11:38:25	82.90	83.20	82.90	-1.00	1	1629
11:37:38	82.90	83.20	82.90	-1.00	1	1628
11:36:39	82.80	83.10	82.80	-1.10	1	1627
11:35:58	82.90	83.10	82.90	-1.00	1	1626
11:35:02	82.90	83.10	82.90	-1.00	1	1625
11:34:53	82.90	83.10	82.90	-1.00	1	1624
11:33:07	82.90	83.10	82.90	-1.00	1	1623
11:32:09	83.10	83.20	83.10	-0.80	1	1622
11:32:09	83.10	83.20	83.10	-0.80	1	1621
11:32:09	82.80	83.10	83.10	-0.80	3	1620
11:31:21	82.90	83.10	82.90	-1.00	1	1617
11:30:08	83.00	83.10	83.00	-0.90	2	1616
11:30:08	82.90	83.00	83.00	-0.90	1	1614
11:29:35	82.80	83.00	83.00	-0.90	1	1613
11:29:35	82.90	83.10	82.90	-1.00	1	1612
11:29:19	82.90	83.00	83.00	-0.90	1	1611
11:29:12	83.00	83.10	83.00	-0.90	1	1610
11:28:57	82.80	83.00	83.00	-0.90	1	1609
11:28:56	82.80	83.00	83.00	-0.90	1	1608
11:28:55	82.90	83.00	82.90	-1.00	5	1607
11:28:55	82.90	83.00	83.00	-0.90	1	1602
11:28:29	82.90	83.00	83.00	-0.90	1	1601
11:27:49	82.90	83.00	82.90	-1.00	1	1600
11:27:11	82.80	82.90	82.90	-1.00	1	1599
11:26:41	82.60	82.90	82.90	-1.00	1	1598
11:26:24	82.60	82.80	82.80	-1.10	1	1597
11:26:09	82.60	82.70	82.70	-1.20	5	1596
11:26:05	82.60	82.70	82.60	-1.30	6	1591
11:26:03	82.60	82.70	82.60	-1.30	1	1585
11:25:40	82.60	82.70	82.60	-1.30	4	1584
11:24:45	82.70	82.90	82.70	-1.20	1	1580
11:24:17	82.70	82.90	82.70	-1.20	1	1579
11:24:15	82.70	82.90	82.70	-1.20	1	1578
11:23:51	82.80	82.90	82.80	-1.10	1	1577
11:22:31	82.70	82.90	82.70	-1.20	1	1576
11:20:46	82.70	82.90	82.70	-1.20	1	1575
11:20:35	82.70	82.90	82.70	-1.20	1	1574
11:19:07	82.60	82.90	82.60	-1.30	1	1573
11:18:59	82.60	82.90	82.60	-1.30	1	1572
11:18:49	82.70	82.90	82.70	-1.20	1	1571
11:18:32	82.70	82.90	82.70	-1.20	1	1570
11:18:27	82.70	82.90	82.70	-1.20	1	1569
11:18:18	82.60	82.90	82.60	-1.30	1	1568
11:17:23	82.60	82.80	82.60	-1.30	1	1567
11:17:14	82.60	82.80	82.60	-1.30	1	1566
11:16:58	82.80	82.90	82.80	-1.10	1	1565
11:16:23	82.60	82.80	82.60	-1.30	1	1564
11:16:18	82.50	82.80	82.50	-1.40	2	1563
11:15:58	82.60	82.90	82.60	-1.30	1	1561
11:15:41	82.50	82.80	82.50	-1.40	1	1560
11:15:28	82.50	82.70	82.50	-1.40	1	1559
11:15:23	82.50	82.70	82.50	-1.40	1	1558
11:13:49	82.40	82.80	82.40	-1.50	1	1557
11:13:42	82.40	82.80	82.40	-1.50	1	1556
11:13:28	82.60	82.80	82.60	-1.30	1	1555
11:13:18	82.50	82.80	82.50	-1.40	1	1554
11:13:17	82.50	82.80	82.80	-1.10	1	1553
11:13:17	82.50	82.60	82.60	-1.30	1	1552
11:13:08	82.60	82.80	82.60	-1.30	3	1551
11:13:07	82.60	82.70	82.60	-1.30	2	1548
11:13:02	82.60	82.70	82.60	-1.30	1	1546
11:12:59	82.60	82.70	82.60	-1.30	1	1545
11:12:52	82.70	82.80	82.70	-1.20	6	1544
11:12:41	82.80	82.90	82.80	-1.10	5	1538
11:12:26	82.80	82.90	82.80	-1.10	2	1533
11:11:56	82.80	82.90	82.80	-1.10	1	1531
11:11:56	82.80	82.90	82.80	-1.10	1	1530
11:11:56	82.80	82.90	82.80	-1.10	6	1529
11:11:56	82.80	83.00	82.80	-1.10	1	1523
11:11:56	82.80	83.00	82.80	-1.10	1	1522
11:11:50	82.90	83.10	82.90	-1.00	2	1521
11:10:41	82.90	83.10	82.90	-1.00	2	1519
11:10:12	82.90	83.10	82.90	-1.00	1	1517
11:10:10	82.90	83.10	82.90	-1.00	1	1516
11:08:36	82.80	83.00	82.80	-1.10	1	1515
11:08:35	82.90	83.00	82.90	-1.00	1	1514
11:08:29	82.80	83.00	82.80	-1.10	3	1513
11:08:24	82.80	83.00	82.80	-1.10	1	1510
11:08:04	82.80	83.10	82.80	-1.10	1	1509
11:08:04	82.90	83.10	82.90	-1.00	1	1508
11:08:04	82.90	83.10	82.90	-1.00	1	1507
11:06:51	82.90	83.10	82.90	-1.00	1	1506
11:06:38	82.90	83.10	82.90	-1.00	1	1505
11:05:56	82.80	82.90	82.90	-1.00	1	1504
11:05:42	82.80	82.90	82.90	-1.00	2	1503
11:05:22	82.80	82.90	82.90	-1.00	1	1501
11:05:05	82.80	82.90	82.90	-1.00	1	1500
11:04:57	82.70	82.90	82.90	-1.00	1	1499
11:04:52	82.70	82.90	82.90	-1.00	1	1498
11:04:52	82.70	82.90	82.70	-1.20	1	1497
11:04:47	82.70	82.90	82.90	-1.00	1	1496
11:04:41	82.70	82.90	82.90	-1.00	1	1495
11:04:26	82.70	82.90	82.70	-1.20	2	1494
11:04:17	82.70	82.90	82.70	-1.20	3	1492
11:03:54	82.70	82.90	82.70	-1.20	1	1489
11:03:53	82.60	82.90	82.60	-1.30	1	1488
11:03:45	82.60	83.00	82.60	-1.30	1	1487
11:03:42	82.60	83.00	82.50	-1.40	1	1486
11:03:42	82.60	83.00	82.60	-1.30	2	1485
11:03:40	82.40	82.50	82.50	-1.40	8	1483
11:03:40	82.40	82.50	82.50	-1.40	1	1475
11:03:40	82.70	83.00	82.50	-1.40	2	1474
11:03:40	82.70	83.00	82.60	-1.30	1	1472
11:03:40	82.70	83.00	82.70	-1.20	3	1471
11:03:28	82.50	82.90	82.90	-1.00	2	1468
11:03:28	82.20	82.80	82.90	-1.00	3	1466
11:03:28	82.20	82.80	82.80	-1.10	1	1463
11:03:28	82.80	83.00	82.20	-1.70	4	1462
11:03:28	82.80	83.00	82.30	-1.60	1	1458
11:03:28	82.80	83.00	82.40	-1.50	2	1457
11:03:28	82.80	83.00	82.50	-1.40	2	1455
11:03:28	82.80	83.00	82.60	-1.30	2	1453
11:03:28	82.80	83.00	82.80	-1.10	4	1451
11:03:17	82.90	83.20	82.50	-1.40	2	1447
11:03:17	82.90	83.20	82.60	-1.30	3	1445
11:03:17	82.90	83.20	82.70	-1.20	7	1442
11:03:17	82.90	83.20	82.80	-1.10	1	1435
11:03:17	82.90	83.20	82.90	-1.00	2	1434
11:03:15	82.80	83.00	83.00	-0.90	3	1432
11:03:07	82.80	83.00	82.80	-1.10	1	1429
11:03:05	82.70	83.10	82.70	-1.20	2	1428
11:03:05	83.00	83.20	82.60	-1.30	5	1426
11:03:05	83.00	83.20	82.70	-1.20	1	1421
11:03:05	83.00	83.20	82.80	-1.10	1	1420
11:03:05	83.00	83.20	82.90	-1.00	2	1419
11:03:05	83.00	83.20	83.00	-0.90	6	1417
11:03:00	83.10	83.20	83.10	-0.80	1	1411
11:02:25	83.00	83.10	83.10	-0.80	1	1410
11:02:08	83.00	83.20	83.00	-0.90	1	1409
11:02:08	83.00	83.10	83.10	-0.80	1	1408
11:02:06	83.00	83.10	83.00	-0.90	1	1407
11:01:52	83.00	83.10	83.10	-0.80	2	1406
11:01:38	83.00	83.10	83.10	-0.80	1	1404
11:01:35	83.10	83.20	83.10	-0.80	2	1403
11:01:28	83.10	83.20	83.10	-0.80	2	1401
11:00:56	83.30	83.40	83.30	-0.60	1	1399
11:00:27	83.30	83.40	83.40	-0.50	1	1398
11:00:23	83.40	83.50	83.30	-0.60	2	1397
11:00:23	83.40	83.50	83.40	-0.50	1	1395
11:00:11	83.50	83.70	83.50	-0.40	1	1394
11:00:10	83.50	83.70	83.50	-0.40	1	1393
11:00:06	83.50	83.70	83.50	-0.40	5	1392
10:59:54	83.50	83.70	83.70	-0.20	1	1387
10:59:45	83.50	83.70	83.70	-0.20	1	1386
10:59:24	83.40	83.50	83.50	-0.40	1	1385
10:59:22	83.40	83.50	83.40	-0.50	1	1384
10:59:20	83.40	83.50	83.50	-0.40	2	1383
10:59:15	83.40	83.50	83.40	-0.50	1	1381
10:58:22	83.40	83.60	83.60	-0.30	1	1380
10:58:17	83.40	83.60	83.40	-0.50	1	1379
10:58:16	83.40	83.50	83.50	-0.40	1	1378
10:58:14	83.40	83.50	83.50	-0.40	1	1377
10:58:05	83.40	83.50	83.50	-0.40	1	1376
10:57:43	83.50	83.70	83.50	-0.40	1	1375
10:57:33	83.50	83.70	83.70	-0.20	1	1374
10:57:31	83.40	83.50	83.50	-0.40	4	1373
10:57:31	83.50	83.70	83.50	-0.40	1	1369
10:57:29	83.40	83.50	83.50	-0.40	1	1368
10:57:29	83.40	83.50	83.50	-0.40	1	1367
10:57:29	83.50	83.70	83.50	-0.40	1	1366
10:57:27	83.50	83.70	83.50	-0.40	1	1365
10:57:23	83.50	83.70	83.50	-0.40	1	1364
10:57:22	83.50	83.70	83.50	-0.40	1	1363
10:57:19	83.50	83.70	83.50	-0.40	1	1362
10:57:16	83.50	83.60	83.60	-0.30	1	1361
10:57:11	83.50	83.70	83.50	-0.40	1	1360
10:57:10	83.50	83.70	83.50	-0.40	1	1359
10:57:06	83.60	83.80	83.60	-0.30	4	1358
10:57:03	83.70	83.80	83.70	-0.20	1	1354
10:57:02	83.60	83.70	83.70	-0.20	1	1353
10:57:02	83.60	83.70	83.70	-0.20	1	1352
10:57:01	83.60	83.70	83.70	-0.20	2	1351
10:56:58	83.70	83.80	83.70	-0.20	1	1349
10:56:57	83.70	83.80	83.70	-0.20	1	1348
10:56:53	83.60	83.70	83.70	-0.20	1	1347
10:56:50	83.70	83.80	83.70	-0.20	1	1346
10:56:50	83.70	83.80	83.70	-0.20	1	1345
10:56:50	83.70	83.80	83.70	-0.20	1	1344
10:56:44	83.70	83.80	83.70	-0.20	1	1343
10:56:40	83.70	83.80	83.70	-0.20	2	1342
10:56:09	83.80	83.90	83.80	-0.10	1	1340
10:56:09	83.80	83.90	83.80	-0.10	1	1339
10:56:08	83.80	83.90	83.80	-0.10	2	1338
10:55:34	83.90	84.00	83.90	0	1	1336
10:55:29	83.90	84.00	83.90	0	3	1335
10:55:28	83.90	84.00	83.90	0	1	1332
10:55:28	83.90	84.10	83.90	0	4	1331
10:55:20	84.00	84.10	84.00	+0.10	1	1327
10:54:22	84.00	84.10	84.10	+0.20	1	1326
10:51:23	84.10	84.20	84.10	+0.20	1	1325
10:51:21	84.10	84.20	84.10	+0.20	1	1324
10:49:43	84.10	84.20	84.10	+0.20	1	1323
10:49:20	84.10	84.20	84.20	+0.30	1	1322
10:48:15	84.10	84.20	84.20	+0.30	1	1321
10:48:09	84.10	84.20	84.20	+0.30	1	1320
10:48:06	84.20	84.40	84.20	+0.30	1	1319
10:47:56	84.20	84.40	84.20	+0.30	1	1318
10:47:41	84.20	84.40	84.20	+0.30	1	1317
10:47:26	84.10	84.20	84.20	+0.30	1	1316
10:46:07	84.10	84.40	84.10	+0.20	1	1315
10:45:39	84.10	84.40	84.10	+0.20	1	1314
10:45:38	84.00	84.10	84.10	+0.20	7	1313
10:45:38	83.90	84.00	84.00	+0.10	1	1306
10:45:33	83.90	84.00	84.00	+0.10	2	1305
10:45:20	84.00	84.10	84.00	+0.10	1	1303
10:45:17	84.00	84.10	84.00	+0.10	1	1302
10:45:17	84.00	84.10	84.00	+0.10	1	1301
10:44:40	84.00	84.10	84.10	+0.20	1	1300
10:44:39	84.00	84.10	84.00	+0.10	2	1299
10:44:24	84.00	84.10	84.00	+0.10	1	1297
10:44:22	84.00	84.10	84.00	+0.10	1	1296
10:44:20	84.00	84.10	84.00	+0.10	1	1295
10:44:09	84.10	84.20	84.10	+0.20	2	1294
10:44:09	84.10	84.20	84.10	+0.20	1	1292
10:43:53	84.10	84.30	84.10	+0.20	1	1291
10:43:48	84.10	84.30	84.30	+0.40	1	1290
10:43:46	84.20	84.30	84.20	+0.30	2	1289
10:43:46	84.20	84.30	84.20	+0.30	4	1287
10:43:46	84.20	84.30	84.20	+0.30	1	1283
10:43:04	84.10	84.20	84.20	+0.30	1	1282
10:42:15	84.00	84.20	84.20	+0.30	1	1281
10:42:15	84.10	84.20	84.00	+0.10	1	1280
10:42:15	84.10	84.20	84.10	+0.20	1	1279
10:42:14	84.10	84.20	84.10	+0.20	1	1278
10:41:56	84.10	84.20	84.00	+0.10	1	1277
10:41:56	84.10	84.20	84.10	+0.20	2	1276
10:41:42	84.20	84.30	84.20	+0.30	1	1274
10:41:21	84.10	84.40	84.10	+0.20	2	1273
10:41:14	84.20	84.50	84.20	+0.30	1	1271
10:41:05	84.20	84.50	84.20	+0.30	1	1270
10:40:54	84.10	84.50	84.10	+0.20	1	1269
10:40:52	84.10	84.30	84.30	+0.40	1	1268
10:40:51	84.40	84.70	84.10	+0.20	1	1267
10:40:51	84.40	84.70	84.20	+0.30	2	1266
10:40:51	84.40	84.70	84.30	+0.40	3	1264
10:40:51	84.40	84.70	84.40	+0.50	1	1261
10:39:05	84.50	84.70	84.50	+0.60	1	1260
10:39:05	84.50	84.70	84.50	+0.60	1	1259
10:37:17	84.50	84.70	84.50	+0.60	4	1258
10:36:30	84.50	84.70	84.50	+0.60	1	1254
10:36:04	84.50	84.60	84.60	+0.70	2	1253
10:35:27	84.50	84.60	84.60	+0.70	2	1251
10:33:46	84.40	84.60	84.40	+0.50	1	1249
10:32:28	84.20	84.30	84.30	+0.40	3	1248
10:32:28	84.40	84.60	84.30	+0.40	3	1245
10:32:28	84.40	84.60	84.40	+0.50	1	1242
10:31:53	84.70	84.90	84.70	+0.80	3	1241
10:31:32	84.70	84.80	84.90	+1.00	1	1238
10:31:32	84.70	84.80	84.80	+0.90	1	1237
10:31:07	84.40	84.60	84.60	+0.70	1	1236
10:30:33	84.40	84.60	84.40	+0.50	1	1235
10:30:25	84.40	84.50	84.50	+0.60	1	1234
10:30:18	84.40	84.50	84.50	+0.60	1	1233
10:29:11	84.40	84.50	84.50	+0.60	1	1232
10:28:09	84.50	84.60	84.50	+0.60	1	1231
10:27:49	84.40	84.50	84.50	+0.60	2	1230
10:27:03	84.40	84.50	84.50	+0.60	1	1228
10:26:43	84.50	84.60	84.50	+0.60	2	1227
10:26:39	84.50	84.60	84.50	+0.60	1	1225
10:26:14	84.50	84.60	84.50	+0.60	2	1224
10:25:58	84.50	84.60	84.50	+0.60	1	1222
10:25:01	84.50	84.60	84.60	+0.70	1	1221
10:24:53	84.60	84.70	84.60	+0.70	1	1220
10:24:50	84.60	84.70	84.60	+0.70	1	1219
10:24:41	84.60	84.70	84.60	+0.70	1	1218
10:24:40	84.50	84.60	84.60	+0.70	1	1217
10:24:40	84.50	84.60	84.60	+0.70	1	1216
10:24:30	84.50	84.60	84.50	+0.60	1	1215
10:24:29	84.50	84.60	84.50	+0.60	1	1214
10:24:19	84.50	84.60	84.50	+0.60	1	1213
10:23:54	84.50	84.60	84.60	+0.70	1	1212
10:23:31	84.60	84.80	84.60	+0.70	1	1211
10:23:31	84.60	84.80	84.60	+0.70	1	1210
10:23:26	84.70	84.80	84.70	+0.80	1	1209
10:23:26	84.70	84.90	84.70	+0.80	1	1208
10:23:05	84.80	84.90	84.80	+0.90	3	1207
10:23:05	84.80	84.90	84.80	+0.90	3	1204
10:21:26	84.90	85.00	84.90	+1.00	1	1201
10:21:24	84.80	85.00	84.80	+0.90	1	1200
10:19:35	84.80	85.00	84.80	+0.90	1	1199
10:19:06	84.80	84.90	84.90	+1.00	1	1198
10:18:41	84.80	84.90	84.90	+1.00	1	1197
10:17:35	84.80	85.00	84.80	+0.90	1	1196
10:17:32	84.80	84.90	84.90	+1.00	1	1195
10:17:24	85.00	85.10	85.00	+1.10	1	1194
10:17:17	84.70	85.10	85.10	+1.20	1	1193
10:17:17	85.00	85.20	84.70	+0.80	1	1192
10:17:17	85.00	85.20	84.80	+0.90	2	1191
10:17:17	85.00	85.20	84.90	+1.00	3	1189
10:17:17	85.00	85.20	85.00	+1.10	4	1186
10:16:46	85.10	85.20	85.10	+1.20	1	1182
10:16:16	85.00	85.30	85.30	+1.40	1	1181
10:15:47	85.10	85.30	85.30	+1.40	1	1180
10:15:33	85.10	85.30	85.30	+1.40	1	1179
10:15:29	85.00	85.20	85.20	+1.30	1	1178
10:15:18	85.00	85.10	85.20	+1.30	1	1177
10:15:18	85.00	85.10	85.10	+1.20	1	1176
10:15:00	84.90	85.00	85.00	+1.10	1	1175
10:14:16	84.90	85.00	85.00	+1.10	2	1174
10:13:58	84.90	85.00	84.90	+1.00	1	1172
10:13:11	84.80	84.90	84.90	+1.00	1	1171
10:13:10	84.90	85.00	84.90	+1.00	1	1170
10:13:08	84.90	85.00	84.90	+1.00	1	1169
10:12:27	84.80	84.90	84.90	+1.00	1	1168
10:12:24	84.80	84.90	84.90	+1.00	1	1167
10:12:22	84.80	84.90	84.90	+1.00	1	1166
10:12:07	84.80	84.90	84.90	+1.00	1	1165
10:11:25	84.80	84.90	84.90	+1.00	1	1164
10:10:30	84.90	85.00	84.90	+1.00	1	1163
10:09:47	84.90	85.00	84.90	+1.00	1	1162
10:09:05	84.80	84.90	84.90	+1.00	2	1161
10:08:07	84.90	85.00	84.90	+1.00	1	1159
10:08:06	84.90	85.00	84.90	+1.00	1	1158
10:08:03	84.90	85.00	84.90	+1.00	1	1157
10:07:42	84.90	85.10	84.90	+1.00	1	1156
10:07:38	84.90	85.10	84.90	+1.00	2	1155
10:07:21	84.90	85.10	84.90	+1.00	1	1153
10:07:17	84.90	85.00	85.00	+1.10	1	1152
10:07:14	84.90	85.00	84.90	+1.00	2	1151
10:07:08	85.00	85.10	85.00	+1.10	5	1149
10:07:08	85.00	85.10	85.00	+1.10	3	1144
10:06:54	85.10	85.30	85.10	+1.20	2	1141
10:06:54	85.10	85.30	85.10	+1.20	1	1139
10:06:48	85.20	85.30	85.20	+1.30	3	1138
10:06:16	85.30	85.40	85.30	+1.40	1	1135
10:05:30	85.40	85.50	85.40	+1.50	2	1134
10:05:30	85.40	85.50	85.40	+1.50	1	1132
10:05:26	85.50	85.60	85.50	+1.60	2	1131
10:05:20	85.50	85.60	85.50	+1.60	1	1129
10:05:19	85.50	85.60	85.50	+1.60	1	1128
10:05:10	85.40	85.50	85.50	+1.60	2	1127
10:05:08	85.40	85.50	85.50	+1.60	2	1125
10:05:03	85.40	85.50	85.50	+1.60	1	1123
10:05:02	85.40	85.50	85.50	+1.60	1	1122
10:05:00	85.40	85.50	85.50	+1.60	2	1121
10:04:56	85.40	85.50	85.50	+1.60	2	1119
10:04:51	85.40	85.50	85.40	+1.50	1	1117
10:04:48	85.30	85.50	85.50	+1.60	1	1116
10:04:34	85.40	85.50	85.40	+1.50	2	1115
10:04:34	85.40	85.50	85.50	+1.60	1	1113
10:04:33	85.40	85.50	85.50	+1.60	1	1112
10:04:24	85.40	85.50	85.50	+1.60	1	1111
10:04:20	85.30	85.40	85.40	+1.50	1	1110
10:04:20	85.30	85.40	85.40	+1.50	1	1109
10:04:20	85.30	85.40	85.40	+1.50	8	1108
10:04:20	85.20	85.30	85.30	+1.40	4	1100
10:03:44	85.20	85.30	85.30	+1.40	1	1096
10:03:24	85.30	85.40	85.30	+1.40	1	1095
10:03:10	85.30	85.40	85.30	+1.40	1	1094
10:03:04	85.30	85.40	85.30	+1.40	1	1093
10:03:01	85.40	85.50	85.40	+1.50	1	1092
10:03:00	85.40	85.50	85.40	+1.50	1	1091
10:02:38	85.40	85.50	85.40	+1.50	1	1090
10:02:36	85.30	85.40	85.40	+1.50	1	1089
10:02:28	85.30	85.40	85.40	+1.50	1	1088
10:02:27	85.30	85.40	85.40	+1.50	1	1087
10:02:24	85.30	85.40	85.40	+1.50	1	1086
10:02:20	85.30	85.40	85.40	+1.50	1	1085
10:02:20	85.30	85.40	85.40	+1.50	1	1084
10:02:18	85.30	85.40	85.40	+1.50	1	1083
10:02:17	85.30	85.40	85.40	+1.50	1	1082
10:02:14	85.30	85.40	85.40	+1.50	1	1081
10:02:13	85.30	85.40	85.40	+1.50	1	1080
10:02:08	85.30	85.40	85.40	+1.50	1	1079
10:02:07	85.30	85.40	85.40	+1.50	3	1078
10:01:59	85.30	85.40	85.40	+1.50	1	1075
10:01:55	85.30	85.40	85.40	+1.50	1	1074
10:01:50	85.10	85.30	85.30	+1.40	1	1073
10:01:41	85.10	85.30	85.40	+1.50	3	1072
10:01:41	85.10	85.30	85.30	+1.40	2	1069
10:01:34	85.20	85.30	85.20	+1.30	1	1067
10:01:34	85.10	85.20	85.20	+1.30	1	1066
10:01:28	85.10	85.20	85.20	+1.30	1	1065
10:01:24	85.20	85.30	85.20	+1.30	1	1064
10:01:22	85.20	85.40	85.20	+1.30	4	1063
10:01:19	85.20	85.40	85.40	+1.50	1	1059
10:01:18	85.30	85.40	85.30	+1.40	2	1058
10:01:13	85.30	85.40	85.40	+1.50	2	1056
10:00:59	85.20	85.30	85.30	+1.40	1	1054
10:00:59	85.10	85.30	85.30	+1.40	7	1053
10:00:56	85.10	85.20	85.20	+1.30	1	1046
10:00:50	85.10	85.20	85.20	+1.30	1	1045
10:00:44	85.10	85.20	85.20	+1.30	1	1044
10:00:44	85.00	85.10	85.10	+1.20	1	1043
10:00:27	84.90	85.10	85.10	+1.20	4	1042
10:00:26	85.00	85.10	85.00	+1.10	5	1038
10:00:26	85.00	85.10	85.00	+1.10	4	1033
10:00:26	85.00	85.10	85.00	+1.10	2	1029
10:00:19	85.00	85.10	85.00	+1.10	1	1027
09:59:28	85.00	85.10	85.00	+1.10	1	1026
09:59:22	85.00	85.10	85.00	+1.10	1	1025
09:59:07	85.00	85.10	85.00	+1.10	1	1024
09:59:03	85.00	85.10	85.00	+1.10	1	1023
09:58:59	85.00	85.10	85.10	+1.20	1	1022
09:58:42	84.90	85.10	84.90	+1.00	1	1021
09:58:36	85.00	85.10	85.00	+1.10	1	1020
09:58:36	85.10	85.30	85.10	+1.20	2	1019
09:58:22	85.10	85.30	85.30	+1.40	1	1017
09:58:16	85.30	85.40	85.30	+1.40	1	1016
09:58:16	85.10	85.30	85.30	+1.40	1	1015
09:58:14	85.10	85.30	85.30	+1.40	2	1014
09:58:09	85.10	85.30	85.30	+1.40	1	1012
09:58:08	85.10	85.30	85.30	+1.40	1	1011
09:58:06	85.10	85.30	85.30	+1.40	1	1010
09:58:01	85.10	85.30	85.30	+1.40	1	1009
09:57:59	85.10	85.30	85.30	+1.40	1	1008
09:57:59	85.00	85.20	85.20	+1.30	5	1007
09:57:54	85.10	85.20	85.10	+1.20	1	1002
09:57:07	85.00	85.10	85.10	+1.20	1	1001
09:57:07	84.90	85.00	85.00	+1.10	1	1000
09:57:05	84.70	85.00	85.00	+1.10	1	999
09:57:05	84.70	84.90	84.90	+1.00	1	998
09:56:49	84.70	84.90	84.70	+0.80	1	997
09:56:43	84.70	84.80	84.70	+0.80	1	996
09:56:29	84.70	84.80	84.80	+0.90	1	995
09:56:27	84.70	84.80	84.80	+0.90	1	994
09:55:27	84.80	84.90	84.80	+0.90	1	993
09:55:13	84.80	84.90	84.80	+0.90	2	992
09:55:13	84.90	85.00	84.90	+1.00	1	990
09:55:04	84.90	85.00	84.90	+1.00	1	989
09:55:00	84.90	85.00	84.90	+1.00	1	988
09:54:07	85.00	85.10	85.00	+1.10	1	987
09:54:04	85.00	85.10	85.00	+1.10	1	986
09:54:04	85.00	85.10	85.00	+1.10	1	985
09:53:57	85.00	85.10	85.00	+1.10	1	984
09:53:54	85.00	85.10	85.00	+1.10	5	983
09:53:50	85.00	85.10	85.00	+1.10	1	978
09:53:45	85.00	85.30	85.00	+1.10	1	977
09:53:42	85.00	85.20	85.20	+1.30	1	976
09:53:38	85.10	85.20	85.10	+1.20	1	975
09:53:18	85.00	85.10	85.10	+1.20	1	974
09:53:08	85.00	85.30	85.30	+1.40	1	973
09:52:57	85.00	85.30	85.30	+1.40	5	972
09:52:53	85.00	85.30	85.30	+1.40	1	967
09:52:52	85.00	85.30	85.00	+1.10	1	966
09:52:52	85.00	85.30	85.00	+1.10	1	965
09:52:52	85.10	85.40	85.10	+1.20	3	964
09:52:46	85.10	85.20	85.20	+1.30	1	961
09:52:39	85.10	85.30	85.30	+1.40	1	960
09:52:31	85.00	85.20	85.20	+1.30	1	959
09:52:30	85.00	85.20	85.20	+1.30	1	958
09:52:28	85.00	85.10	85.10	+1.20	2	957
09:52:26	85.10	85.20	85.10	+1.20	2	955
09:52:09	85.00	85.10	85.10	+1.20	1	953
09:52:04	85.00	85.20	85.20	+1.30	1	952
09:52:01	85.10	85.20	85.10	+1.20	2	951
09:52:01	85.10	85.20	85.10	+1.20	1	949
09:51:40	85.10	85.20	85.20	+1.30	1	948
09:51:40	85.10	85.20	85.10	+1.20	1	947
09:51:38	85.20	85.40	85.20	+1.30	9	946
09:51:37	85.30	85.40	85.30	+1.40	1	937
09:51:34	85.30	85.40	85.30	+1.40	1	936
09:51:26	85.30	85.40	85.30	+1.40	1	935
09:51:23	85.20	85.30	85.30	+1.40	1	934
09:51:20	85.20	85.30	85.30	+1.40	1	933
09:51:12	85.20	85.30	85.30	+1.40	1	932
09:51:10	85.30	85.40	85.30	+1.40	2	931
09:51:10	85.30	85.40	85.30	+1.40	3	929
09:51:10	85.30	85.40	85.30	+1.40	5	926
09:51:10	85.30	85.40	85.30	+1.40	1	921
09:51:08	85.30	85.40	85.30	+1.40	1	920
09:51:08	85.30	85.40	85.40	+1.50	1	919
09:51:06	85.30	85.40	85.40	+1.50	1	918
09:51:05	85.30	85.40	85.40	+1.50	1	917
09:51:02	85.30	85.40	85.30	+1.40	1	916
09:51:01	85.30	85.40	85.40	+1.50	2	915
09:50:49	85.30	85.40	85.30	+1.40	1	913
09:50:41	85.20	85.30	85.30	+1.40	3	912
09:50:37	85.20	85.30	85.30	+1.40	1	909
09:50:37	85.20	85.30	85.30	+1.40	1	908
09:50:33	85.20	85.40	85.40	+1.50	4	907
09:50:32	85.30	85.50	85.30	+1.40	1	903
09:50:32	85.30	85.50	85.30	+1.40	7	902
09:50:31	85.40	85.50	85.40	+1.50	1	895
09:50:30	85.30	85.50	85.50	+1.60	1	894
09:50:29	85.40	85.50	85.40	+1.50	3	893
09:50:29	85.50	85.60	85.50	+1.60	1	890
09:50:26	85.30	85.50	85.50	+1.60	2	889
09:50:25	85.30	85.50	85.50	+1.60	1	887
09:50:25	85.40	85.50	85.40	+1.50	1	886
09:50:25	85.30	85.40	85.40	+1.50	1	885
09:50:25	85.40	85.50	85.40	+1.50	1	884
09:50:23	85.30	85.50	85.50	+1.60	2	883
09:50:22	85.30	85.50	85.60	+1.70	1	881
09:50:22	85.30	85.50	85.50	+1.60	2	880
09:50:22	85.40	85.50	85.40	+1.50	3	878
09:50:20	85.30	85.50	85.50	+1.60	3	875
09:50:20	85.40	85.50	85.40	+1.50	1	872
09:50:19	85.30	85.40	85.40	+1.50	1	871
09:50:17	85.30	85.40	85.40	+1.50	2	870
09:50:17	85.40	85.50	85.40	+1.50	1	868
09:50:17	85.40	85.50	85.40	+1.50	3	867
09:50:16	85.30	85.40	85.40	+1.50	1	864
09:50:15	85.30	85.40	85.40	+1.50	1	863
09:50:14	85.30	85.40	85.40	+1.50	1	862
09:50:14	85.30	85.40	85.40	+1.50	1	861
09:50:12	85.30	85.40	85.40	+1.50	1	860
09:50:11	85.30	85.40	85.40	+1.50	1	859
09:50:08	85.20	85.30	85.30	+1.40	2	858
09:50:08	85.20	85.30	85.30	+1.40	6	856
09:50:08	85.20	85.30	85.30	+1.40	1	850
09:50:01	85.10	85.20	85.20	+1.30	2	849
09:49:58	84.90	85.10	85.10	+1.20	1	847
09:49:55	84.80	85.10	85.10	+1.20	4	846
09:49:55	84.70	85.00	85.00	+1.10	1	842
09:49:51	84.70	84.90	84.90	+1.00	1	841
09:49:49	84.90	85.00	84.90	+1.00	1	840
09:49:47	84.70	85.00	84.70	+0.80	1	839
09:49:39	84.80	85.10	84.70	+0.80	1	838
09:49:39	84.80	85.10	84.80	+0.90	2	837
09:49:37	84.80	85.10	85.10	+1.20	1	835
09:49:28	84.80	85.20	85.20	+1.30	2	834
09:49:28	85.00	85.30	85.00	+1.10	3	832
09:49:25	85.20	85.30	85.20	+1.30	1	829
09:49:23	85.00	85.20	85.20	+1.30	1	828
09:49:19	85.20	85.30	85.20	+1.30	1	827
09:49:12	85.00	85.20	85.20	+1.30	2	826
09:49:08	85.00	85.30	85.30	+1.40	1	824
09:49:04	85.00	85.40	85.40	+1.50	1	823
09:49:03	85.00	85.30	85.30	+1.40	1	822
09:49:03	85.30	85.40	85.30	+1.40	2	821
09:49:02	85.30	85.50	85.50	+1.60	2	819
09:49:02	85.40	85.50	85.40	+1.50	3	817
09:49:02	85.40	85.50	85.40	+1.50	1	814
09:48:54	85.30	85.40	85.40	+1.50	1	813
09:48:54	85.30	85.40	85.40	+1.50	2	812
09:48:52	85.30	85.40	85.40	+1.50	1	810
09:48:52	85.30	85.40	85.40	+1.50	1	809
09:48:52	85.20	85.40	85.40	+1.50	1	808
09:48:52	85.20	85.40	85.40	+1.50	2	807
09:48:51	85.20	85.30	85.30	+1.40	1	805
09:48:50	85.20	85.30	85.30	+1.40	1	804
09:48:50	85.10	85.20	85.20	+1.30	1	803
09:48:50	85.10	85.20	85.20	+1.30	1	802
09:48:50	85.00	85.20	85.20	+1.30	2	801
09:48:50	85.00	85.20	85.20	+1.30	1	799
09:48:50	84.90	85.10	85.10	+1.20	6	798
09:48:50	84.80	85.00	85.00	+1.10	6	792
09:48:50	84.70	85.00	85.00	+1.10	1	786
09:48:49	84.60	84.90	85.00	+1.10	1	785
09:48:49	84.60	84.90	84.90	+1.00	2	784
09:48:38	84.50	84.80	84.80	+0.90	1	782
09:48:35	84.50	84.70	84.70	+0.80	1	781
09:48:07	84.20	84.60	84.20	+0.30	1	780
09:48:05	84.20	84.60	84.20	+0.30	1	779
09:47:57	84.20	84.40	84.20	+0.30	1	778
09:47:57	84.30	84.40	84.30	+0.40	2	777
09:47:50	84.30	84.40	84.40	+0.50	1	775
09:47:22	84.50	84.70	84.50	+0.60	2	774
09:46:56	84.60	84.80	84.60	+0.70	2	772
09:46:50	84.60	84.80	84.60	+0.70	1	770
09:46:45	84.70	84.80	84.70	+0.80	4	769
09:46:44	84.80	84.90	84.80	+0.90	1	765
09:46:35	84.80	84.90	84.90	+1.00	1	764
09:46:14	84.80	85.00	85.00	+1.10	1	763
09:46:12	84.90	85.00	84.90	+1.00	2	762
09:46:02	84.90	85.00	85.00	+1.10	2	760
09:45:54	84.80	85.00	85.00	+1.10	1	758
09:45:47	84.80	85.00	85.00	+1.10	1	757
09:45:46	84.90	85.10	84.90	+1.00	1	756
09:45:29	84.60	85.00	85.00	+1.10	1	755
09:45:26	84.60	84.90	84.90	+1.00	1	754
09:45:24	85.00	85.20	85.00	+1.10	3	753
09:45:24	85.10	85.30	85.10	+1.20	2	750
09:45:23	85.10	85.20	85.20	+1.30	1	748
09:45:20	85.10	85.20	85.20	+1.30	1	747
09:45:19	85.10	85.20	85.10	+1.20	1	746
09:45:16	85.10	85.20	85.20	+1.30	1	745
09:45:14	85.00	85.10	85.10	+1.20	1	744
09:45:11	85.00	85.10	85.10	+1.20	1	743
09:45:08	85.00	85.10	85.10	+1.20	1	742
09:45:05	84.80	85.10	85.10	+1.20	1	741
09:44:58	84.90	85.00	85.00	+1.10	1	740
09:44:58	84.90	85.00	85.00	+1.10	1	739
09:44:57	84.90	85.00	85.00	+1.10	1	738
09:44:51	84.90	85.00	85.00	+1.10	1	737
09:44:47	84.80	85.00	85.00	+1.10	1	736
09:44:47	84.60	84.90	84.90	+1.00	4	735
09:44:47	84.40	84.80	84.80	+0.90	1	731
09:44:45	84.50	84.80	84.50	+0.60	1	730
09:44:39	84.50	84.60	84.60	+0.70	1	729
09:44:35	84.50	84.60	84.50	+0.60	1	728
09:44:35	84.40	84.60	84.40	+0.50	1	727
09:44:26	84.40	84.70	84.40	+0.50	1	726
09:44:23	84.30	84.40	84.40	+0.50	1	725
09:44:23	84.30	84.40	84.40	+0.50	1	724
09:44:14	84.40	84.50	84.40	+0.50	2	723
09:44:11	84.50	84.70	84.50	+0.60	1	721
09:44:11	84.50	84.70	84.50	+0.60	1	720
09:44:11	84.50	84.70	84.50	+0.60	6	719
09:43:04	84.60	84.80	84.80	+0.90	1	713
09:42:59	84.50	84.70	84.70	+0.80	5	712
09:42:38	84.60	84.70	84.60	+0.70	2	707
09:42:20	84.60	84.70	84.60	+0.70	1	705
09:42:01	84.60	84.70	84.60	+0.70	1	704
09:42:00	84.60	84.70	84.70	+0.80	1	703
09:41:51	84.70	84.80	84.70	+0.80	2	702
09:41:51	84.70	84.80	84.70	+0.80	1	700
09:41:37	84.70	84.80	84.70	+0.80	1	699
09:41:35	84.70	84.80	84.70	+0.80	2	698
09:41:35	84.70	84.80	84.80	+0.90	1	696
09:41:33	84.70	84.80	84.80	+0.90	1	695
09:41:27	84.70	84.80	84.80	+0.90	1	694
09:41:17	84.70	84.90	84.90	+1.00	1	693
09:41:09	84.70	84.90	84.90	+1.00	1	692
09:40:52	84.90	85.00	84.90	+1.00	1	691
09:40:51	84.80	85.10	84.80	+0.90	1	690
09:40:50	85.00	85.10	85.00	+1.10	3	689
09:40:50	85.00	85.10	85.00	+1.10	1	686
09:40:47	84.70	84.90	85.00	+1.10	5	685
09:40:47	84.70	84.90	84.90	+1.00	1	680
09:40:40	84.80	85.00	85.00	+1.10	1	679
09:40:40	84.70	85.00	85.00	+1.10	1	678
09:40:40	85.00	85.10	85.00	+1.10	1	677
09:40:40	85.00	85.10	85.00	+1.10	2	676
09:40:40	85.00	85.10	85.00	+1.10	1	674
09:40:40	85.00	85.10	85.00	+1.10	4	673
09:40:35	84.80	85.00	85.00	+1.10	1	669
09:40:32	84.80	85.00	85.00	+1.10	1	668
09:40:32	84.70	85.00	85.00	+1.10	2	667
09:40:29	84.70	84.90	84.90	+1.00	1	665
09:40:27	84.80	84.90	84.80	+0.90	1	664
09:40:22	84.80	85.00	84.80	+0.90	1	663
09:40:17	84.80	85.00	84.80	+0.90	1	662
09:40:13	84.80	84.90	84.90	+1.00	1	661
09:40:11	84.80	84.90	84.80	+0.90	1	660
09:40:11	84.70	84.80	84.80	+0.90	1	659
09:40:01	84.70	84.80	84.70	+0.80	2	658
09:39:55	84.70	84.80	84.70	+0.80	1	656
09:39:43	84.40	84.50	84.50	+0.60	2	655
09:39:43	84.30	84.40	84.40	+0.50	4	653
09:39:43	84.20	84.30	84.30	+0.40	1	649
09:39:42	84.30	84.40	84.30	+0.40	2	648
09:39:36	84.30	84.40	84.30	+0.40	1	646
09:39:26	84.20	84.40	84.40	+0.50	1	645
09:39:25	84.20	84.40	84.40	+0.50	1	644
09:39:15	84.20	84.40	84.40	+0.50	1	643
09:39:12	84.20	84.50	84.20	+0.30	1	642
09:39:12	84.40	84.50	84.40	+0.50	1	641
09:39:12	84.40	84.50	84.40	+0.50	1	640
09:39:10	84.40	84.50	84.40	+0.50	1	639
09:39:10	84.40	84.50	84.40	+0.50	2	638
09:39:09	84.40	84.60	84.40	+0.50	1	636
09:39:08	84.50	84.60	84.50	+0.60	1	635
09:39:07	84.50	84.70	84.70	+0.80	1	634
09:39:04	84.40	84.80	84.80	+0.90	1	633
09:39:04	84.60	84.90	84.40	+0.50	2	632
09:39:04	84.60	84.90	84.50	+0.60	1	630
09:39:04	84.60	84.90	84.60	+0.70	1	629
09:39:02	84.50	84.80	84.90	+1.00	1	628
09:39:02	84.50	84.80	84.80	+0.90	1	627
09:39:01	84.50	84.70	84.70	+0.80	2	626
09:38:59	84.50	84.70	84.80	+0.90	2	624
09:38:59	84.50	84.70	84.70	+0.80	1	622
09:38:57	84.50	84.70	84.70	+0.80	1	621
09:38:57	84.60	84.80	84.60	+0.70	1	620
09:38:56	84.70	84.90	84.70	+0.80	10	619
09:38:55	84.70	84.90	84.70	+0.80	1	609
09:38:54	84.70	84.90	85.00	+1.10	1	608
09:38:54	84.70	84.90	84.90	+1.00	1	607
09:38:53	84.80	85.00	84.80	+0.90	2	606
09:38:52	84.80	85.00	85.00	+1.10	1	604
09:38:42	84.80	85.00	85.00	+1.10	1	603
09:38:42	84.80	85.00	85.00	+1.10	2	602
09:38:39	84.90	85.00	84.90	+1.00	3	600
09:38:35	84.90	85.20	85.20	+1.30	1	597
09:38:33	84.80	85.10	85.10	+1.20	1	596
09:38:33	84.70	84.90	84.90	+1.00	1	595
09:38:29	84.80	84.90	84.90	+1.00	1	594
09:38:29	84.90	85.10	84.90	+1.00	1	593
09:38:27	84.70	84.90	84.90	+1.00	1	592
09:38:27	84.90	85.00	84.90	+1.00	1	591
09:38:25	84.70	84.90	84.90	+1.00	1	590
09:38:24	84.70	84.90	84.90	+1.00	1	589
09:38:23	84.80	84.90	84.80	+0.90	2	588
09:38:21	84.80	85.00	85.10	+1.20	1	586
09:38:21	84.80	85.00	85.00	+1.10	1	585
09:38:19	84.90	85.00	84.80	+0.90	1	584
09:38:19	84.90	85.00	84.90	+1.00	2	583
09:38:19	84.90	85.00	85.00	+1.10	1	581
09:38:17	84.90	85.00	85.00	+1.10	1	580
09:38:16	84.90	85.00	84.90	+1.00	1	579
09:38:16	84.90	85.00	84.90	+1.00	1	578
09:38:08	84.80	84.90	84.90	+1.00	5	577
09:38:08	84.80	84.90	84.80	+0.90	3	572
09:38:07	84.90	85.00	84.90	+1.00	1	569
09:38:06	84.80	85.00	85.00	+1.10	2	568
09:38:06	84.90	85.00	84.90	+1.00	3	566
09:38:05	84.90	85.00	85.00	+1.10	1	563
09:38:03	84.90	85.00	85.00	+1.10	1	562
09:38:02	84.90	85.00	85.00	+1.10	1	561
09:38:00	84.90	85.00	85.00	+1.10	1	560
09:37:59	84.80	85.10	85.10	+1.20	1	559
09:37:59	84.80	85.10	85.10	+1.20	1	558
09:37:59	85.00	85.10	85.00	+1.10	1	557
09:37:57	85.10	85.20	85.10	+1.20	1	556
09:37:56	84.80	85.00	85.00	+1.10	1	555
09:37:53	84.90	85.20	85.20	+1.30	1	554
09:37:53	84.90	85.20	84.90	+1.00	2	553
09:37:51	84.80	85.00	85.00	+1.10	3	551
09:37:45	84.70	84.80	84.80	+0.90	1	548
09:37:45	84.70	84.80	84.80	+0.90	1	547
09:37:45	84.70	84.80	84.80	+0.90	1	546
09:37:45	84.70	84.80	84.80	+0.90	9	545
09:37:45	84.60	84.80	84.80	+0.90	4	536
09:37:45	84.60	84.70	84.80	+0.90	3	532
09:37:45	84.60	84.70	84.70	+0.80	1	529
09:37:43	84.50	84.60	84.60	+0.70	1	528
09:37:41	84.40	84.50	84.50	+0.60	1	527
09:37:38	84.40	84.50	84.50	+0.60	1	526
09:37:34	84.20	84.50	84.50	+0.60	1	525
09:37:27	84.40	84.50	84.40	+0.50	1	524
09:37:23	84.50	84.60	84.50	+0.60	1	523
09:37:19	84.40	84.60	84.40	+0.50	1	522
09:37:18	84.40	84.50	84.50	+0.60	1	521
09:37:14	84.30	84.50	84.50	+0.60	1	520
09:37:12	84.30	84.50	84.50	+0.60	1	519
09:37:11	84.20	84.40	84.40	+0.50	3	518
09:37:06	84.10	84.30	84.30	+0.40	2	515
09:37:06	84.10	84.20	84.20	+0.30	2	513
09:37:06	84.20	84.40	84.20	+0.30	2	511
09:37:06	84.30	84.40	84.30	+0.40	2	509
09:37:06	84.40	84.50	84.40	+0.50	1	507
09:37:06	84.40	84.50	84.40	+0.50	1	506
09:36:58	84.50	84.60	84.50	+0.60	2	505
09:36:58	84.50	84.60	84.50	+0.60	1	503
09:36:58	84.50	84.70	84.50	+0.60	4	502
09:36:57	84.60	84.70	84.60	+0.70	1	498
09:36:54	84.60	84.70	84.60	+0.70	1	497
09:36:53	84.60	84.70	84.60	+0.70	1	496
09:36:51	84.60	84.70	84.70	+0.80	1	495
09:36:49	84.50	84.70	84.70	+0.80	1	494
09:36:49	84.50	84.70	84.70	+0.80	1	493
09:36:42	84.50	84.70	84.70	+0.80	1	492
09:36:40	84.70	84.80	84.70	+0.80	7	491
09:36:40	84.50	84.70	84.70	+0.80	3	484
09:36:37	84.50	84.70	84.70	+0.80	1	481
09:36:33	84.60	84.80	84.60	+0.70	4	480
09:36:30	84.60	84.80	84.80	+0.90	1	476
09:36:29	84.70	84.80	84.70	+0.80	2	475
09:36:28	84.80	84.90	84.80	+0.90	1	473
09:36:25	84.70	84.90	84.90	+1.00	1	472
09:36:21	84.70	84.90	84.90	+1.00	1	471
09:36:19	84.70	84.80	84.80	+0.90	1	470
09:36:18	84.80	84.90	84.80	+0.90	1	469
09:36:16	84.60	84.90	84.90	+1.00	1	468
09:36:14	84.80	84.90	84.80	+0.90	1	467
09:36:09	84.50	84.80	84.80	+0.90	1	466
09:36:08	84.60	84.80	84.60	+0.70	1	465
09:36:07	84.60	84.70	84.70	+0.80	1	464
09:36:04	84.60	84.80	84.80	+0.90	2	463
09:36:03	84.60	84.80	84.80	+0.90	1	461
09:36:01	84.70	84.80	84.70	+0.80	1	460
09:35:59	84.60	84.80	84.80	+0.90	1	459
09:35:54	84.50	84.60	84.70	+0.80	1	458
09:35:54	84.50	84.60	84.60	+0.70	1	457
09:35:53	84.50	84.60	84.60	+0.70	1	456
09:35:52	84.50	84.60	84.50	+0.60	1	455
09:35:47	84.50	84.60	84.60	+0.70	1	454
09:35:45	84.50	84.60	84.60	+0.70	1	453
09:35:41	84.50	84.60	84.60	+0.70	1	452
09:35:33	84.40	84.60	84.60	+0.70	1	451
09:35:26	84.50	84.60	84.50	+0.60	1	450
09:35:24	84.50	84.60	84.50	+0.60	1	449
09:35:24	84.50	84.70	84.50	+0.60	6	448
09:35:24	84.60	84.80	84.60	+0.70	1	442
09:35:18	84.50	84.80	84.80	+0.90	2	441
09:35:17	84.50	84.80	84.80	+0.90	1	439
09:35:16	84.60	84.70	84.60	+0.70	1	438
09:35:16	84.70	84.80	84.70	+0.80	5	437
09:35:15	84.70	84.80	84.80	+0.90	1	432
09:35:13	84.70	84.80	84.80	+0.90	1	431
09:35:08	84.60	84.80	84.80	+0.90	1	430
09:35:06	84.60	84.70	84.70	+0.80	1	429
09:35:03	84.60	84.70	84.70	+0.80	1	428
09:35:00	84.60	84.70	84.60	+0.70	1	427
09:34:55	84.60	84.70	84.60	+0.70	1	426
09:34:54	84.50	84.60	84.60	+0.70	2	425
09:34:48	84.40	84.50	84.50	+0.60	1	423
09:34:48	84.40	84.50	84.50	+0.60	1	422
09:34:46	84.40	84.50	84.50	+0.60	1	421
09:34:45	84.50	84.60	84.50	+0.60	1	420
09:34:45	84.50	84.70	84.50	+0.60	8	419
09:34:45	84.50	84.70	84.70	+0.80	1	411
09:34:44	84.60	84.80	84.60	+0.70	2	410
09:34:43	84.60	84.80	84.80	+0.90	1	408
09:34:41	84.60	84.90	84.90	+1.00	1	407
09:34:39	84.60	84.80	84.80	+0.90	1	406
09:34:38	84.60	84.80	84.80	+0.90	1	405
09:34:38	84.70	84.80	84.70	+0.80	3	404
09:34:38	84.70	84.80	84.70	+0.80	1	401
09:34:35	84.70	84.80	84.70	+0.80	1	400
09:34:34	84.60	84.70	84.70	+0.80	1	399
09:34:33	84.60	84.70	84.70	+0.80	1	398
09:34:33	84.60	84.70	84.60	+0.70	1	397
09:34:20	84.40	84.50	84.50	+0.60	1	396
09:34:19	84.40	84.50	84.50	+0.60	1	395
09:34:19	84.30	84.50	84.50	+0.60	1	394
09:34:15	84.40	84.50	84.50	+0.60	1	393
09:34:15	84.30	84.40	84.40	+0.50	3	392
09:34:10	84.20	84.30	84.30	+0.40	1	389
09:34:04	84.10	84.30	84.30	+0.40	1	388
09:33:59	84.00	84.30	84.30	+0.40	1	387
09:33:58	84.10	84.30	84.00	+0.10	1	386
09:33:58	84.10	84.30	84.10	+0.20	2	385
09:33:55	84.10	84.30	84.10	+0.20	2	383
09:33:49	84.00	84.10	84.10	+0.20	1	381
09:33:41	83.90	84.00	84.00	+0.10	1	380
09:33:26	83.90	84.10	83.90	0	1	379
09:33:25	83.90	84.00	84.00	+0.10	2	378
09:33:24	83.90	84.00	83.90	0	1	376
09:33:22	83.90	84.00	83.90	0	1	375
09:33:19	83.90	84.00	83.90	0	3	374
09:33:13	83.90	84.10	83.90	0	1	371
09:33:08	84.00	84.10	84.00	+0.10	2	370
09:33:08	84.00	84.20	84.00	+0.10	1	368
09:33:07	84.10	84.20	84.10	+0.20	3	367
09:33:04	84.20	84.30	84.20	+0.30	1	364
09:33:03	84.20	84.30	84.20	+0.30	1	363
09:33:00	84.10	84.20	84.20	+0.30	1	362
09:32:58	84.20	84.30	84.20	+0.30	1	361
09:32:55	84.20	84.30	84.20	+0.30	1	360
09:32:55	84.00	84.20	84.20	+0.30	1	359
09:32:54	84.10	84.20	84.10	+0.20	1	358
09:32:53	84.00	84.20	84.20	+0.30	1	357
09:32:50	84.20	84.30	84.20	+0.30	1	356
09:32:45	84.00	84.20	84.20	+0.30	1	355
09:32:42	84.20	84.30	84.20	+0.30	1	354
09:32:34	84.00	84.20	84.00	+0.10	1	353
09:32:34	84.00	84.20	84.00	+0.10	1	352
09:32:32	83.90	84.00	84.00	+0.10	1	351
09:32:30	84.10	84.30	84.10	+0.20	1	350
09:32:29	83.90	84.10	84.10	+0.20	1	349
09:32:26	83.90	84.10	84.10	+0.20	1	348
09:32:26	83.90	84.10	83.90	0	1	347
09:32:25	83.90	84.10	84.10	+0.20	1	346
09:32:24	83.90	84.30	83.90	0	1	345
09:32:24	83.90	84.00	84.00	+0.10	3	344
09:32:24	83.70	83.90	83.90	0	1	341
09:32:19	83.50	83.90	83.90	0	4	340
09:32:19	83.40	83.80	83.80	-0.10	1	336
09:32:19	83.40	83.50	83.50	-0.40	2	335
09:32:15	83.40	83.50	83.50	-0.40	1	333
09:32:14	83.30	83.50	83.50	-0.40	3	332
09:32:13	83.20	83.30	83.30	-0.60	2	329
09:32:13	83.10	83.30	83.30	-0.60	1	327
09:32:11	83.00	83.30	83.30	-0.60	1	326
09:32:10	83.00	83.30	83.30	-0.60	1	325
09:32:10	83.00	83.20	83.20	-0.70	2	324
09:32:05	82.90	83.10	83.10	-0.80	2	322
09:32:00	82.80	83.00	83.00	-0.90	5	320
09:31:59	82.70	82.90	82.90	-1.00	3	315
09:31:59	82.60	82.80	82.80	-1.10	1	312
09:31:39	82.60	82.90	82.60	-1.30	1	311
09:31:29	82.40	82.60	82.60	-1.30	1	310
09:30:29	82.20	82.50	82.00	-1.90	1	309
09:30:29	82.20	82.50	82.10	-1.80	1	308
09:30:29	82.20	82.50	82.20	-1.70	3	307
09:30:24	82.20	82.40	82.40	-1.50	1	304
09:30:06	82.20	82.40	82.40	-1.50	1	303
09:30:01	82.20	82.40	82.40	-1.50	1	302
09:29:46	82.40	82.80	82.40	-1.50	5	301
09:29:11	82.50	82.90	82.90	-1.00	1	296
09:29:00	82.20	82.60	82.60	-1.30	5	295
09:28:31	82.00	82.10	82.10	-1.80	1	290
09:28:21	82.00	82.20	82.20	-1.70	1	289
09:28:02	81.90	82.00	82.00	-1.90	5	288
09:27:47	82.00	82.20	82.00	-1.90	1	283
09:27:01	81.90	82.20	82.20	-1.70	1	282
09:26:55	81.90	82.10	82.10	-1.80	1	281
09:26:55	82.00	82.20	82.00	-1.90	3	280
09:26:55	82.00	82.20	82.00	-1.90	1	277
09:26:55	82.00	82.20	82.00	-1.90	13	276
09:26:54	82.10	82.20	82.10	-1.80	1	263
09:26:48	82.20	82.50	82.20	-1.70	1	262
09:26:48	82.30	82.60	82.30	-1.60	1	261
09:26:21	82.30	82.60	82.30	-1.60	1	260
09:26:13	82.30	82.60	82.30	-1.60	1	259
09:26:11	82.30	82.60	82.30	-1.60	1	258
09:26:10	82.40	82.70	82.40	-1.50	1	257
09:25:48	82.30	82.70	82.30	-1.60	1	256
09:24:31	82.10	82.30	82.30	-1.60	1	255
09:24:23	82.20	82.30	82.20	-1.70	1	254
09:24:04	82.10	82.30	82.10	-1.80	1	253
09:24:04	82.00	82.30	82.00	-1.90	1	252
09:23:15	82.00	82.40	82.00	-1.90	1	251
09:23:12	82.10	82.50	82.10	-1.80	1	250
09:22:57	82.10	82.50	82.10	-1.80	3	249
09:22:30	82.30	82.40	82.30	-1.60	1	246
09:22:30	82.40	82.80	82.40	-1.50	1	245
09:22:30	82.40	82.80	82.40	-1.50	3	244
09:22:30	82.40	82.80	82.40	-1.50	1	241
09:21:32	82.60	82.90	82.60	-1.30	1	240
09:21:31	82.40	82.50	82.50	-1.40	1	239
09:20:51	82.40	82.50	82.50	-1.40	1	238
09:19:58	82.50	82.80	82.50	-1.40	1	237
09:18:44	82.60	82.90	82.60	-1.30	1	236
09:18:33	82.50	82.60	82.60	-1.30	1	235
09:18:20	82.60	82.90	82.60	-1.30	1	234
09:18:15	82.60	82.90	82.60	-1.30	2	233
09:18:09	82.60	82.90	82.60	-1.30	1	231
09:16:30	82.50	82.60	82.60	-1.30	1	230
09:15:28	82.60	82.90	82.60	-1.30	1	229
09:15:20	82.50	82.70	82.70	-1.20	1	228
09:15:14	82.70	82.80	82.70	-1.20	1	227
09:14:38	82.70	82.90	82.70	-1.20	1	226
09:14:30	82.70	82.80	82.80	-1.10	1	225
09:14:30	82.80	82.90	82.80	-1.10	7	224
09:14:30	82.80	82.90	82.80	-1.10	2	217
09:14:30	82.80	83.10	82.80	-1.10	1	215
09:14:30	82.90	83.10	82.90	-1.00	1	214
09:14:09	82.80	82.90	82.90	-1.00	1	213
09:14:08	82.90	83.10	82.90	-1.00	1	212
09:13:40	83.00	83.10	83.10	-0.80	1	211
09:13:29	82.90	83.10	83.10	-0.80	2	210
09:13:28	82.80	83.00	83.00	-0.90	1	208
09:12:49	82.50	82.70	82.70	-1.20	1	207
09:12:49	82.40	82.60	82.60	-1.30	1	206
09:12:49	82.40	82.60	82.60	-1.30	1	205
09:11:30	82.30	82.40	82.40	-1.50	1	204
09:09:55	82.40	82.60	82.40	-1.50	1	203
09:09:43	82.40	82.50	82.50	-1.40	1	202
09:09:40	82.40	82.50	82.50	-1.40	1	201
09:09:39	82.30	82.40	82.40	-1.50	1	200
09:09:39	82.30	82.40	82.40	-1.50	3	199
09:09:36	82.20	82.30	82.30	-1.60	1	196
09:09:32	82.20	82.30	82.30	-1.60	1	195
09:09:31	82.10	82.30	82.30	-1.60	1	194
09:09:31	82.10	82.30	82.30	-1.60	2	193
09:09:31	82.20	82.30	82.30	-1.60	1	191
09:09:31	82.10	82.20	82.20	-1.70	1	190
09:09:31	82.00	82.20	82.20	-1.70	1	189
09:08:59	81.90	82.00	82.00	-1.90	1	188
09:08:45	81.90	82.20	82.20	-1.70	5	187
09:08:44	82.00	82.30	82.00	-1.90	13	182
09:08:13	82.10	82.40	82.10	-1.80	1	169
09:08:10	82.10	82.20	82.20	-1.70	1	168
09:07:53	82.20	82.40	82.20	-1.70	2	167
09:07:25	82.30	82.60	82.30	-1.60	2	165
09:07:23	82.50	82.60	82.50	-1.40	1	163
09:07:13	82.30	82.60	82.60	-1.30	1	162
09:07:00	82.30	82.60	82.60	-1.30	1	161
09:06:33	82.00	82.10	82.10	-1.80	1	160
09:06:13	82.10	82.50	82.10	-1.80	1	159
09:06:06	82.10	82.50	82.10	-1.80	1	158
09:05:46	82.20	82.50	82.10	-1.80	1	157
09:05:46	82.20	82.50	82.20	-1.70	1	156
09:05:39	82.20	82.60	82.20	-1.70	2	155
09:05:31	82.20	82.60	82.20	-1.70	2	153
09:05:16	82.20	82.30	82.30	-1.60	1	151
09:05:00	82.20	82.40	82.20	-1.70	1	150
09:04:56	82.20	82.40	82.20	-1.70	1	149
09:04:48	82.10	82.20	82.20	-1.70	2	148
09:04:40	82.10	82.20	82.10	-1.80	1	146
09:04:32	82.10	82.20	82.00	-1.90	1	145
09:04:32	82.10	82.20	82.10	-1.80	1	144
09:04:26	82.10	82.20	82.10	-1.80	1	143
09:04:23	82.20	82.30	82.20	-1.70	1	142
09:04:10	82.30	82.50	82.30	-1.60	1	141
09:04:02	82.30	82.50	82.30	-1.60	2	140
09:04:00	82.30	82.80	82.80	-1.10	1	138
09:03:48	82.60	82.90	82.60	-1.30	3	137
09:03:09	83.00	83.20	83.00	-0.90	2	134
09:03:00	82.70	83.30	83.30	-0.60	1	132
09:02:59	83.00	83.40	82.90	-1.00	2	131
09:02:59	83.00	83.40	83.00	-0.90	1	129
09:02:49	83.00	83.50	83.50	-0.40	2	128
09:02:43	82.90	83.20	83.20	-0.70	3	126
09:02:38	82.80	83.40	83.40	-0.50	1	123
09:02:31	82.80	83.30	83.30	-0.60	1	122
09:02:19	82.50	82.70	82.70	-1.20	1	121
09:02:19	82.40	82.50	82.50	-1.40	1	120
09:02:19	82.30	82.60	82.60	-1.30	2	119
09:01:56	82.30	82.40	82.50	-1.40	2	117
09:01:56	82.30	82.40	82.40	-1.50	1	115
09:01:49	82.30	82.50	82.30	-1.60	1	114
09:01:42	82.30	82.60	82.30	-1.60	2	113
09:01:35	82.30	82.70	82.30	-1.60	1	111
09:01:32	82.20	82.70	82.70	-1.20	1	110
09:01:31	82.70	82.90	82.70	-1.20	1	109
09:01:28	82.50	83.00	82.50	-1.40	1	108
09:01:28	82.20	83.00	83.00	-0.90	2	107
09:01:22	82.00	82.50	82.70	-1.20	1	105
09:01:22	82.00	82.50	82.60	-1.30	2	104
09:01:22	82.00	82.50	82.50	-1.40	2	102
09:01:21	81.90	82.30	82.30	-1.60	1	100
09:01:20	81.90	82.00	82.00	-1.90	5	99
09:01:20	82.10	82.30	82.00	-1.90	4	94
09:01:20	82.10	82.30	82.10	-1.80	1	90
09:01:07	81.80	82.00	82.00	-1.90	2	89
09:01:07	81.80	82.00	82.00	-1.90	1	87
09:01:04	81.80	81.90	81.90	-2.00	1	86
09:01:04	81.80	81.90	81.90	-2.00	1	85
09:01:04	81.80	81.90	81.90	-2.00	1	84
09:01:04	81.80	81.90	81.90	-2.00	1	83
09:01:00	81.70	81.90	81.90	-2.00	1	82
09:00:50	81.80	82.00	81.80	-2.10	1	81
09:00:49	81.70	81.90	81.90	-2.00	1	80
09:00:44	81.30	81.60	81.60	-2.30	1	79
09:00:44	81.30	81.60	81.60	-2.30	4	78
09:00:43	81.30	81.60	81.60	-2.30	1	74
09:00:34	81.20	81.60	81.60	-2.30	1	73
09:00:32	81.60	81.90	81.60	-2.30	4	72
09:00:29	81.60	81.90	81.60	-2.30	3	68
09:00:07	81.70	82.00	81.20	-2.70	3	65
09:00:07	81.70	82.00	81.30	-2.60	5	62
09:00:07	81.70	82.00	81.70	-2.20	1	57
09:00:07	81.30	81.70	81.70	-2.20	1	56
09:00:07	81.30	81.70	82.00	-1.90	4	55
09:00:07	81.30	81.70	81.70	-2.20	1	51
09:00:07	--	--	81.30	-2.60	50	50

　

其他人也逛...

ASUS TUF Gaming A16 FA608UMI-0091A260H 灰(Ryzen 7 260/16G/RTX5060/512G/W11/FHD+/144Hz/16)

Roborock 石頭科技石頭掃地機器人 Qrevo C

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

HITACHI日立 7公升舒適節電除濕機 RD-14FR

全家3000元虛擬禮物卡

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

MyCard 2000點虛擬點數卡

【享樂券】全家虛擬禮物卡50元

【乖乖】萬事順利箱-奶油椰子口味(52g*6包/箱)

PChome 購物儲值10,000元

MyCard 1000點虛擬點數卡

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

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

【享樂券】全家虛擬禮物卡100元

羅技 ALTO KEYS K98M 機械式無線鍵盤

【盤後焦點】美公布CPI前市場陷...

8月房市稅收年增率全面走揚　個...

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

‧友達ADR11日下跌0.06美元跌幅0....
‧華碩布局次世代智慧醫療資訊平...
‧台灣賓士：關稅淡化及經濟成長...

加密貨幣

比特幣BTC	77216.90	657.78	0.86%
以太幣ETH	2511.61	74.47	3.06%
瑞波幣XRP	1.36	0.02	1.85%
比特幣現金BCH	230.15	6.48	2.90%
萊特幣LTC	53.87	1.75	3.36%
卡達幣ADA	0.208158	0.00	1.68%
波場幣TRX	0.342675	0.00	0.82%
恆星幣XLM	0.180001	0.01	3.01%

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。