最新費半指數續挫　法人：台股短線恐回測49000點熱門日月光投控ADR12日上漲1.10美元漲幅2.37%折台股757.98元

更新報價

揚明光 (3504) 光電業上市中強光電集團

84.60 ▲+1.00 +1.20% 2.16億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	2,577	84.60	5	84.70	9	82.10	86.00	80.40	83.60

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:58:40	84.60	84.70	84.60	+1.00	1	2581
12:58:37	84.60	84.70	84.60	+1.00	1	2580
12:58:16	84.60	84.70	84.60	+1.00	1	2579
12:58:08	84.60	84.70	84.60	+1.00	1	2578
12:57:15	84.50	84.60	84.60	+1.00	2	2577
12:57:10	84.60	84.70	84.60	+1.00	3	2575
12:57:01	84.60	84.70	84.70	+1.10	1	2572
12:56:47	84.70	84.90	84.70	+1.10	8	2571
12:56:20	84.80	84.90	84.80	+1.20	1	2563
12:56:10	84.80	84.90	84.80	+1.20	2	2562
12:56:08	84.80	84.90	84.90	+1.30	1	2560
12:55:57	84.80	84.90	84.90	+1.30	1	2559
12:55:47	84.80	84.90	84.80	+1.20	1	2558
12:55:42	84.80	84.90	84.80	+1.20	1	2557
12:55:07	84.60	84.70	84.70	+1.10	1	2556
12:54:53	84.50	84.60	84.60	+1.00	1	2555
12:54:53	84.50	84.60	84.60	+1.00	1	2554
12:54:46	84.50	84.60	84.60	+1.00	3	2553
12:54:21	84.40	84.60	84.40	+0.80	1	2550
12:54:19	84.30	84.40	84.40	+0.80	1	2549
12:54:19	84.30	84.40	84.40	+0.80	1	2548
12:54:19	84.30	84.40	84.40	+0.80	1	2547
12:54:04	84.30	84.40	84.30	+0.70	1	2546
12:53:29	84.30	84.40	84.30	+0.70	1	2545
12:53:12	84.20	84.30	84.30	+0.70	1	2544
12:53:09	84.30	84.40	84.30	+0.70	1	2543
12:53:08	84.30	84.40	84.30	+0.70	1	2542
12:53:07	84.30	84.40	84.30	+0.70	2	2541
12:53:00	84.30	84.40	84.30	+0.70	2	2539
12:52:48	84.40	84.50	84.40	+0.80	3	2537
12:52:47	84.40	84.50	84.40	+0.80	1	2534
12:52:46	84.40	84.50	84.40	+0.80	1	2533
12:52:41	84.40	84.50	84.40	+0.80	1	2532
12:52:26	84.40	84.50	84.40	+0.80	2	2531
12:52:09	84.50	84.60	84.50	+0.90	1	2529
12:52:09	84.50	84.60	84.50	+0.90	2	2528
12:52:08	84.50	84.60	84.50	+0.90	5	2526
12:52:08	84.50	84.60	84.50	+0.90	5	2521
12:52:07	84.50	84.60	84.60	+1.00	1	2516
12:51:31	84.50	84.60	84.50	+0.90	2	2515
12:49:50	84.50	84.60	84.50	+0.90	2	2513
12:49:34	84.50	84.60	84.50	+0.90	2	2511
12:49:25	84.50	84.60	84.50	+0.90	1	2509
12:49:23	84.50	84.60	84.50	+0.90	1	2508
12:49:16	84.50	84.60	84.60	+1.00	1	2507
12:49:06	84.50	84.60	84.60	+1.00	3	2506
12:48:58	84.50	84.60	84.50	+0.90	1	2503
12:48:50	84.50	84.60	84.60	+1.00	1	2502
12:48:26	84.50	84.60	84.60	+1.00	1	2501
12:47:29	84.50	84.60	84.50	+0.90	1	2500
12:47:26	84.50	84.60	84.50	+0.90	1	2499
12:47:02	84.50	84.60	84.50	+0.90	2	2498
12:46:54	84.50	84.60	84.50	+0.90	1	2496
12:46:18	84.50	84.60	84.60	+1.00	1	2495
12:45:34	84.50	84.60	84.50	+0.90	1	2494
12:45:31	84.50	84.60	84.50	+0.90	4	2493
12:44:58	84.50	84.60	84.50	+0.90	2	2489
12:44:53	84.50	84.60	84.50	+0.90	3	2487
12:44:34	84.50	84.60	84.60	+1.00	3	2484
12:44:34	84.60	84.70	84.60	+1.00	3	2481
12:44:32	84.60	84.70	84.60	+1.00	2	2478
12:44:30	84.60	84.70	84.60	+1.00	2	2476
12:43:12	84.60	84.70	84.60	+1.00	1	2474
12:42:44	84.60	84.70	84.60	+1.00	1	2473
12:42:42	84.60	84.70	84.60	+1.00	1	2472
12:42:35	84.60	84.70	84.60	+1.00	2	2471
12:42:10	84.60	84.70	84.60	+1.00	1	2469
12:42:02	84.60	84.70	84.60	+1.00	1	2468
12:41:33	84.60	84.70	84.60	+1.00	1	2467
12:41:27	84.60	84.80	84.60	+1.00	1	2466
12:41:23	84.60	84.80	84.60	+1.00	1	2465
12:41:22	84.60	84.70	84.70	+1.10	1	2464
12:41:22	84.70	84.80	84.70	+1.10	2	2463
12:41:17	84.70	84.80	84.70	+1.10	1	2461
12:41:17	84.70	84.80	84.70	+1.10	1	2460
12:41:08	84.80	84.90	84.80	+1.20	7	2459
12:40:48	84.80	84.90	84.80	+1.20	1	2452
12:40:47	84.80	84.90	84.80	+1.20	1	2451
12:40:41	84.80	84.90	84.80	+1.20	1	2450
12:40:07	84.90	85.00	84.90	+1.30	6	2449
12:39:36	84.90	85.00	85.00	+1.40	1	2443
12:38:26	85.00	85.10	85.00	+1.40	1	2442
12:38:16	85.00	85.20	85.00	+1.40	17	2441
12:37:59	85.10	85.20	85.10	+1.50	4	2424
12:37:59	85.10	85.20	85.10	+1.50	1	2420
12:37:21	85.00	85.10	85.10	+1.50	1	2419
12:37:14	85.00	85.10	85.00	+1.40	1	2418
12:37:09	85.00	85.10	85.00	+1.40	1	2417
12:36:32	85.10	85.20	85.10	+1.50	1	2416
12:36:30	85.10	85.20	85.10	+1.50	1	2415
12:36:24	85.10	85.20	85.10	+1.50	1	2414
12:35:57	85.10	85.20	85.10	+1.50	2	2413
12:35:27	85.10	85.20	85.20	+1.60	1	2411
12:34:34	85.20	85.30	85.20	+1.60	1	2410
12:34:29	85.20	85.30	85.20	+1.60	1	2409
12:34:21	85.20	85.30	85.20	+1.60	1	2408
12:34:21	85.20	85.30	85.20	+1.60	1	2407
12:33:57	85.20	85.30	85.20	+1.60	1	2406
12:33:52	85.20	85.30	85.20	+1.60	1	2405
12:33:00	85.20	85.30	85.20	+1.60	2	2404
12:32:55	85.20	85.30	85.20	+1.60	1	2402
12:32:13	85.20	85.30	85.20	+1.60	2	2401
12:32:06	85.10	85.20	85.20	+1.60	2	2399
12:30:32	85.10	85.20	85.20	+1.60	1	2397
12:30:31	85.10	85.20	85.20	+1.60	1	2396
12:30:24	85.10	85.20	85.20	+1.60	1	2395
12:30:18	85.10	85.20	85.20	+1.60	1	2394
12:29:56	85.10	85.20	85.20	+1.60	1	2393
12:28:11	85.20	85.30	85.20	+1.60	1	2392
12:28:08	85.20	85.30	85.20	+1.60	1	2391
12:27:45	85.20	85.30	85.20	+1.60	4	2390
12:27:31	85.10	85.20	85.20	+1.60	1	2386
12:27:20	85.20	85.30	85.20	+1.60	3	2385
12:27:04	85.20	85.30	85.20	+1.60	1	2382
12:26:49	85.20	85.30	85.20	+1.60	1	2381
12:26:44	85.20	85.30	85.30	+1.70	1	2380
12:26:35	85.20	85.30	85.20	+1.60	1	2379
12:26:35	85.20	85.30	85.20	+1.60	3	2378
12:26:35	85.20	85.30	85.20	+1.60	1	2375
12:26:35	85.20	85.30	85.20	+1.60	3	2374
12:26:35	85.20	85.30	85.20	+1.60	2	2371
12:26:35	85.20	85.30	85.20	+1.60	6	2369
12:26:16	85.20	85.30	85.30	+1.70	1	2363
12:26:14	85.20	85.30	85.30	+1.70	1	2362
12:26:10	85.20	85.30	85.30	+1.70	1	2361
12:26:01	85.20	85.30	85.30	+1.70	3	2360
12:25:57	85.20	85.30	85.30	+1.70	1	2357
12:25:51	85.20	85.30	85.30	+1.70	1	2356
12:25:45	85.20	85.30	85.30	+1.70	1	2355
12:25:42	85.20	85.30	85.30	+1.70	4	2354
12:25:21	85.10	85.20	85.20	+1.60	1	2350
12:25:19	85.10	85.20	85.20	+1.60	2	2349
12:24:55	85.10	85.20	85.10	+1.50	1	2347
12:24:52	85.00	85.10	85.10	+1.50	2	2346
12:24:49	85.00	85.10	85.10	+1.50	1	2344
12:24:48	85.00	85.10	85.00	+1.40	5	2343
12:24:27	84.90	85.00	85.00	+1.40	1	2338
12:24:27	84.90	85.00	85.00	+1.40	3	2337
12:24:27	84.90	85.00	85.00	+1.40	2	2334
12:24:24	84.90	85.00	85.00	+1.40	3	2332
12:24:17	84.90	85.00	85.00	+1.40	1	2329
12:23:47	84.90	85.00	84.90	+1.30	1	2328
12:23:45	84.90	85.00	84.90	+1.30	1	2327
12:22:56	84.90	85.00	84.90	+1.30	1	2326
12:19:56	84.90	85.00	85.00	+1.40	1	2325
12:19:54	84.90	85.00	84.90	+1.30	1	2324
12:18:56	84.90	85.00	85.00	+1.40	2	2323
12:18:40	84.90	85.00	85.00	+1.40	5	2321
12:17:49	84.90	85.00	85.00	+1.40	1	2316
12:17:23	84.90	85.00	85.00	+1.40	5	2315
12:17:09	84.80	85.00	85.00	+1.40	2	2310
12:17:07	84.90	85.00	84.90	+1.30	2	2308
12:17:07	84.90	85.00	85.00	+1.40	1	2306
12:16:41	84.80	85.00	85.00	+1.40	1	2305
12:16:21	84.80	85.00	85.00	+1.40	3	2304
12:15:55	84.80	84.90	84.90	+1.30	2	2301
12:15:52	84.80	84.90	84.90	+1.30	1	2299
12:13:00	84.80	84.90	84.80	+1.20	1	2298
12:13:00	84.80	84.90	84.80	+1.20	1	2297
12:10:28	84.70	84.80	84.80	+1.20	1	2296
12:09:44	84.80	84.90	84.80	+1.20	1	2295
12:09:23	84.90	85.00	84.90	+1.30	2	2294
12:09:06	84.90	85.00	85.00	+1.40	1	2292
12:09:02	85.00	85.10	85.00	+1.40	1	2291
12:08:46	85.00	85.10	85.00	+1.40	4	2290
12:08:43	85.10	85.20	85.10	+1.50	1	2286
12:08:40	85.10	85.20	85.10	+1.50	1	2285
12:08:36	85.10	85.20	85.10	+1.50	1	2284
12:08:33	85.10	85.20	85.20	+1.60	1	2283
12:07:55	85.10	85.20	85.20	+1.60	1	2282
12:07:43	85.10	85.20	85.20	+1.60	1	2281
12:07:30	85.10	85.20	85.20	+1.60	1	2280
12:07:05	85.10	85.20	85.20	+1.60	1	2279
12:06:29	85.20	85.30	85.20	+1.60	1	2278
12:06:26	85.20	85.30	85.20	+1.60	3	2277
12:06:11	85.20	85.30	85.30	+1.70	2	2274
12:05:29	85.10	85.30	85.30	+1.70	6	2272
12:05:29	85.10	85.30	85.30	+1.70	3	2266
12:05:11	85.10	85.30	85.10	+1.50	1	2263
12:05:05	85.10	85.20	85.20	+1.60	1	2262
12:04:57	85.20	85.30	85.20	+1.60	1	2261
12:04:48	85.30	85.40	85.30	+1.70	2	2260
12:04:27	85.10	85.30	85.30	+1.70	3	2258
12:04:04	85.00	85.30	85.30	+1.70	1	2255
12:04:04	85.20	85.40	85.10	+1.50	4	2254
12:04:04	85.20	85.40	85.20	+1.60	1	2250
12:04:00	85.20	85.40	85.40	+1.80	2	2249
12:03:55	85.20	85.40	85.40	+1.80	1	2247
12:03:49	85.20	85.40	85.40	+1.80	1	2246
12:03:39	85.20	85.30	85.30	+1.70	1	2245
12:03:30	85.20	85.30	85.20	+1.60	1	2244
12:03:30	85.20	85.30	85.30	+1.70	2	2243
12:03:29	85.20	85.30	85.20	+1.60	1	2241
12:03:09	85.10	85.20	85.20	+1.60	1	2240
12:02:53	85.20	85.30	85.20	+1.60	1	2239
12:02:51	85.20	85.30	85.20	+1.60	1	2238
12:02:45	85.30	85.40	85.30	+1.70	4	2237
12:02:34	85.30	85.40	85.30	+1.70	1	2233
12:02:31	85.20	85.30	85.30	+1.70	2	2232
12:02:17	85.20	85.30	85.30	+1.70	1	2230
12:02:03	85.40	85.50	85.40	+1.80	30	2229
12:01:53	85.40	85.50	85.40	+1.80	2	2199
12:01:53	85.20	85.40	85.40	+1.80	3	2197
12:01:52	85.20	85.40	85.40	+1.80	1	2194
12:01:49	85.20	85.40	85.40	+1.80	1	2193
12:01:42	85.30	85.40	85.30	+1.70	1	2192
12:01:38	85.10	85.30	85.30	+1.70	1	2191
12:01:16	85.30	85.40	85.30	+1.70	1	2190
12:01:11	85.20	85.30	85.30	+1.70	1	2189
12:01:07	85.20	85.30	85.30	+1.70	1	2188
12:01:07	85.20	85.30	85.30	+1.70	1	2187
12:00:49	85.20	85.30	85.20	+1.60	1	2186
12:00:42	85.20	85.30	85.20	+1.60	1	2185
12:00:38	85.20	85.30	85.30	+1.70	1	2184
12:00:31	85.20	85.30	85.20	+1.60	1	2183
12:00:29	85.20	85.30	85.20	+1.60	1	2182
12:00:17	85.20	85.30	85.30	+1.70	1	2181
12:00:01	85.20	85.30	85.30	+1.70	1	2180
12:00:01	85.10	85.20	85.20	+1.60	2	2179
12:00:01	85.10	85.20	85.20	+1.60	3	2177
12:00:00	85.00	85.10	85.10	+1.50	3	2174
12:00:00	84.90	85.00	85.00	+1.40	17	2171
12:00:00	84.90	85.00	85.00	+1.40	4	2154
12:00:00	84.90	85.00	85.00	+1.40	33	2150
11:59:46	84.70	84.90	84.90	+1.30	8	2117
11:59:46	84.70	84.90	84.90	+1.30	1	2109
11:59:46	84.70	84.90	84.90	+1.30	1	2108
11:59:34	84.70	84.90	84.90	+1.30	1	2107
11:58:35	84.90	85.00	84.90	+1.30	2	2106
11:57:50	84.90	85.00	84.90	+1.30	1	2104
11:57:25	84.90	85.00	85.00	+1.40	1	2103
11:57:24	84.90	85.00	84.90	+1.30	1	2102
11:56:14	84.90	85.00	84.90	+1.30	1	2101
11:54:13	84.90	85.00	84.90	+1.30	1	2100
11:53:39	84.90	85.00	84.90	+1.30	1	2099
11:53:13	84.90	85.00	84.90	+1.30	1	2098
11:52:36	84.80	84.90	84.90	+1.30	1	2097
11:52:36	84.70	84.90	84.90	+1.30	1	2096
11:52:32	84.70	84.90	84.90	+1.30	1	2095
11:52:13	84.70	84.90	84.90	+1.30	1	2094
11:48:22	84.90	85.00	84.90	+1.30	1	2093
11:48:16	84.60	84.70	84.90	+1.30	6	2092
11:48:16	84.60	84.70	84.80	+1.20	1	2086
11:48:16	84.60	84.70	84.70	+1.10	1	2085
11:47:27	84.70	84.80	84.70	+1.10	1	2084
11:47:26	84.70	84.80	84.70	+1.10	1	2083
11:46:12	84.70	84.80	84.70	+1.10	1	2082
11:42:38	84.60	84.80	84.60	+1.00	1	2081
11:42:15	84.60	84.80	84.60	+1.00	1	2080
11:41:46	84.60	84.80	84.60	+1.00	1	2079
11:41:31	84.70	84.80	84.70	+1.10	1	2078
11:41:26	84.70	84.80	84.70	+1.10	2	2077
11:40:21	84.70	84.80	84.80	+1.20	1	2075
11:39:29	84.80	84.90	84.80	+1.20	1	2074
11:39:22	84.80	84.90	84.80	+1.20	1	2073
11:38:59	84.80	84.90	84.80	+1.20	2	2072
11:38:47	84.80	84.90	84.80	+1.20	1	2070
11:38:45	84.90	85.00	84.90	+1.30	1	2069
11:38:45	84.90	85.00	84.90	+1.30	1	2068
11:38:44	84.90	85.00	85.00	+1.40	1	2067
11:38:00	84.90	85.00	84.90	+1.30	1	2066
11:36:43	84.80	85.00	85.00	+1.40	1	2065
11:35:39	84.80	85.00	85.00	+1.40	1	2064
11:35:11	84.90	85.00	84.90	+1.30	1	2063
11:34:30	84.80	84.90	84.90	+1.30	1	2062
11:33:53	84.90	85.00	84.90	+1.30	1	2061
11:32:49	84.90	85.00	84.90	+1.30	1	2060
11:32:06	84.80	84.90	84.90	+1.30	1	2059
11:32:00	84.80	84.90	84.90	+1.30	1	2058
11:31:15	84.90	85.00	84.90	+1.30	1	2057
11:30:11	84.80	84.90	84.90	+1.30	2	2056
11:30:11	84.90	85.00	84.90	+1.30	1	2054
11:29:59	84.90	85.00	85.00	+1.40	1	2053
11:29:30	84.90	85.00	85.00	+1.40	2	2052
11:29:28	84.90	85.00	84.90	+1.30	2	2050
11:29:08	84.90	85.00	84.90	+1.30	1	2048
11:28:46	84.90	85.00	85.00	+1.40	1	2047
11:28:46	84.90	85.00	85.00	+1.40	4	2046
11:28:46	84.80	85.00	85.00	+1.40	9	2042
11:28:24	85.00	85.20	85.00	+1.40	1	2033
11:27:36	85.00	85.20	85.00	+1.40	1	2032
11:27:31	85.20	85.30	85.20	+1.60	2	2031
11:27:08	85.30	85.40	85.30	+1.70	1	2029
11:27:08	85.30	85.40	85.30	+1.70	1	2028
11:27:02	85.20	85.30	85.30	+1.70	1	2027
11:26:52	85.30	85.40	85.30	+1.70	1	2026
11:26:51	85.30	85.40	85.30	+1.70	1	2025
11:26:31	85.30	85.40	85.30	+1.70	1	2024
11:26:19	85.30	85.40	85.40	+1.80	2	2023
11:26:12	85.30	85.40	85.40	+1.80	1	2021
11:26:00	85.20	85.30	85.30	+1.70	1	2020
11:25:47	85.00	85.20	85.20	+1.60	10	2019
11:25:47	85.00	85.10	85.10	+1.50	1	2009
11:25:46	84.90	85.00	85.00	+1.40	27	2008
11:25:39	84.60	84.90	85.00	+1.40	6	1981
11:25:39	84.60	84.90	84.90	+1.30	4	1975
11:25:21	84.60	84.70	84.70	+1.10	2	1971
11:24:44	84.60	84.70	84.60	+1.00	2	1969
11:23:14	84.60	84.90	84.60	+1.00	1	1967
11:22:51	84.60	84.70	84.60	+1.00	1	1966
11:22:20	84.60	84.80	84.60	+1.00	10	1965
11:22:08	84.70	84.80	84.70	+1.10	4	1955
11:21:50	84.80	84.90	84.80	+1.20	3	1951
11:20:00	84.80	84.90	84.80	+1.20	1	1948
11:20:00	84.80	84.90	84.80	+1.20	2	1947
11:20:00	84.90	85.00	84.90	+1.30	4	1945
11:19:38	84.90	85.00	84.90	+1.30	1	1941
11:19:09	84.90	85.00	85.00	+1.40	1	1940
11:19:07	84.90	85.00	85.00	+1.40	1	1939
11:18:56	84.90	85.00	85.00	+1.40	3	1938
11:18:50	84.90	85.00	84.90	+1.30	1	1935
11:18:32	84.90	85.00	85.00	+1.40	1	1934
11:18:21	84.90	85.00	85.00	+1.40	1	1933
11:18:14	84.90	85.00	85.00	+1.40	1	1932
11:18:12	84.90	85.00	85.00	+1.40	3	1931
11:18:10	84.90	85.00	85.00	+1.40	1	1928
11:18:03	84.80	85.00	85.00	+1.40	1	1927
11:17:41	84.80	85.00	85.00	+1.40	1	1926
11:17:39	84.80	85.00	85.00	+1.40	1	1925
11:17:37	85.10	85.30	85.00	+1.40	1	1924
11:17:37	85.10	85.30	85.10	+1.50	1	1923
11:17:34	85.20	85.30	85.20	+1.60	1	1922
11:17:22	84.90	85.00	85.00	+1.40	8	1921
11:17:22	85.20	85.30	85.00	+1.40	5	1913
11:17:22	85.20	85.30	85.10	+1.50	1	1908
11:17:22	85.20	85.30	85.20	+1.60	6	1907
11:17:11	85.10	85.20	85.20	+1.60	3	1901
11:16:56	85.10	85.20	85.20	+1.60	2	1898
11:16:54	85.00	85.20	85.20	+1.60	1	1896
11:16:48	85.00	85.20	85.20	+1.60	1	1895
11:16:47	84.90	85.00	85.00	+1.40	3	1894
11:16:47	84.90	85.00	85.00	+1.40	14	1891
11:16:47	84.90	85.00	85.00	+1.40	3	1877
11:16:42	84.80	84.90	84.90	+1.30	1	1874
11:16:42	84.80	84.90	84.90	+1.30	5	1873
11:16:34	84.80	84.90	84.80	+1.20	1	1868
11:16:21	84.80	84.90	84.90	+1.30	1	1867
11:16:16	84.70	84.80	84.80	+1.20	3	1866
11:16:16	84.70	84.80	84.80	+1.20	1	1863
11:16:16	84.70	84.80	84.80	+1.20	1	1862
11:15:14	84.70	84.80	84.70	+1.10	1	1861
11:15:03	84.60	84.70	84.70	+1.10	2	1860
11:15:03	84.60	84.70	84.70	+1.10	1	1858
11:14:21	84.60	84.70	84.60	+1.00	6	1857
11:14:15	84.60	84.70	84.60	+1.00	1	1851
11:14:08	84.50	84.60	84.60	+1.00	1	1850
11:13:19	84.50	84.70	84.50	+0.90	1	1849
11:13:15	84.50	84.80	84.50	+0.90	1	1848
11:12:43	84.50	84.80	84.50	+0.90	1	1847
11:12:42	84.50	84.60	84.60	+1.00	1	1846
11:12:36	84.50	84.60	84.60	+1.00	1	1845
11:12:24	84.60	84.80	84.60	+1.00	3	1844
11:11:44	84.60	84.90	84.60	+1.00	1	1841
11:11:42	84.60	84.90	84.60	+1.00	1	1840
11:11:27	84.70	84.90	84.60	+1.00	2	1839
11:11:27	84.70	84.90	84.70	+1.10	1	1837
11:11:08	84.70	84.90	84.70	+1.10	1	1836
11:10:20	84.60	84.90	84.90	+1.30	1	1835
11:09:49	84.80	84.90	84.80	+1.20	1	1834
11:09:33	84.70	84.90	84.70	+1.10	1	1833
11:08:40	84.70	85.00	85.00	+1.40	2	1832
11:08:30	84.80	85.00	84.80	+1.20	1	1830
11:08:14	84.90	85.00	84.90	+1.30	1	1829
11:08:12	84.90	85.00	84.90	+1.30	1	1828
11:08:11	84.90	85.00	84.90	+1.30	1	1827
11:07:43	84.80	85.00	85.00	+1.40	1	1826
11:07:40	84.80	84.90	84.90	+1.30	1	1825
11:07:29	84.50	84.60	84.60	+1.00	7	1824
11:07:05	84.60	84.70	84.60	+1.00	1	1817
11:07:02	84.60	84.70	84.60	+1.00	1	1816
11:06:59	84.60	84.70	84.60	+1.00	1	1815
11:06:58	84.60	84.70	84.60	+1.00	1	1814
11:06:56	84.60	84.70	84.60	+1.00	1	1813
11:06:55	84.60	84.70	84.60	+1.00	1	1812
11:06:52	84.60	84.70	84.60	+1.00	1	1811
11:06:49	84.70	84.80	84.70	+1.10	5	1810
11:06:48	84.70	84.80	84.70	+1.10	1	1805
11:06:40	84.90	85.00	84.90	+1.30	1	1804
11:06:38	84.90	85.00	84.90	+1.30	1	1803
11:06:37	85.00	85.10	85.00	+1.40	1	1802
11:06:36	85.00	85.10	85.00	+1.40	1	1801
11:06:32	85.10	85.20	85.10	+1.50	2	1800
11:06:31	85.10	85.20	85.10	+1.50	4	1798
11:06:29	85.10	85.20	85.10	+1.50	7	1794
11:06:28	85.10	85.20	85.10	+1.50	1	1787
11:05:22	85.20	85.30	85.20	+1.60	3	1786
11:05:22	85.20	85.30	85.20	+1.60	2	1783
11:04:52	85.10	85.20	85.20	+1.60	1	1781
11:04:49	85.10	85.20	85.20	+1.60	1	1780
11:04:44	85.10	85.20	85.20	+1.60	1	1779
11:04:35	85.10	85.20	85.20	+1.60	1	1778
11:03:37	85.20	85.30	85.20	+1.60	3	1777
11:03:14	85.30	85.40	85.30	+1.70	1	1774
11:03:14	85.30	85.40	85.30	+1.70	2	1773
11:03:14	85.30	85.40	85.30	+1.70	3	1771
11:03:14	85.30	85.40	85.30	+1.70	5	1768
11:03:09	85.30	85.40	85.30	+1.70	1	1763
11:03:07	85.30	85.40	85.30	+1.70	2	1762
11:02:58	85.30	85.40	85.30	+1.70	2	1760
11:02:57	85.30	85.40	85.30	+1.70	1	1758
11:02:35	85.30	85.40	85.30	+1.70	1	1757
11:02:23	85.30	85.40	85.40	+1.80	1	1756
11:02:02	85.30	85.40	85.40	+1.80	1	1755
11:02:00	85.40	85.50	85.40	+1.80	1	1754
11:01:57	85.40	85.50	85.40	+1.80	1	1753
11:01:53	85.40	85.50	85.40	+1.80	1	1752
11:01:48	85.40	85.50	85.50	+1.90	1	1751
11:01:38	85.40	85.50	85.50	+1.90	1	1750
11:01:32	85.40	85.50	85.40	+1.80	2	1749
11:01:30	85.40	85.50	85.50	+1.90	1	1747
11:01:19	85.30	85.40	85.40	+1.80	2	1746
11:01:16	85.30	85.40	85.40	+1.80	1	1744
11:00:57	85.20	85.30	85.30	+1.70	1	1743
11:00:56	85.20	85.30	85.30	+1.70	1	1742
11:00:52	85.10	85.30	85.30	+1.70	1	1741
11:00:50	85.10	85.30	85.10	+1.50	1	1740
11:00:49	85.10	85.30	85.30	+1.70	1	1739
11:00:49	85.10	85.20	85.20	+1.60	2	1738
11:00:49	85.00	85.10	85.10	+1.50	15	1736
11:00:49	85.00	85.10	85.10	+1.50	1	1721
11:00:46	85.00	85.10	85.00	+1.40	3	1720
11:00:45	85.00	85.10	85.10	+1.50	1	1717
11:00:45	85.00	85.10	85.10	+1.50	2	1716
11:00:45	85.00	85.10	85.10	+1.50	1	1714
11:00:40	84.90	85.00	85.00	+1.40	3	1713
11:00:36	84.90	85.00	84.90	+1.30	1	1710
11:00:35	84.90	85.00	84.90	+1.30	1	1709
11:00:32	84.90	85.00	85.00	+1.40	1	1708
11:00:31	84.90	85.00	84.90	+1.30	1	1707
11:00:31	84.90	85.00	84.90	+1.30	1	1706
11:00:27	84.90	85.00	85.00	+1.40	1	1705
11:00:21	85.00	85.10	85.00	+1.40	4	1704
11:00:19	85.10	85.30	85.10	+1.50	14	1700
10:59:58	85.10	85.30	85.10	+1.50	1	1686
10:59:57	85.30	85.40	85.30	+1.70	1	1685
10:59:52	85.30	85.40	85.30	+1.70	1	1684
10:59:51	85.30	85.40	85.30	+1.70	1	1683
10:59:45	85.40	85.50	85.40	+1.80	1	1682
10:59:34	85.50	85.60	85.50	+1.90	2	1681
10:59:26	85.30	85.60	85.60	+2.00	1	1679
10:59:26	85.50	85.60	85.50	+1.90	1	1678
10:59:17	85.30	85.50	85.50	+1.90	1	1677
10:59:08	85.50	85.60	85.50	+1.90	1	1676
10:58:50	85.50	85.80	85.50	+1.90	9	1675
10:58:50	85.60	85.90	85.60	+2.00	4	1666
10:58:49	85.70	85.90	85.70	+2.10	1	1662
10:58:47	85.70	85.90	85.90	+2.30	3	1661
10:58:39	85.70	85.90	85.90	+2.30	5	1658
10:58:34	85.70	85.90	85.90	+2.30	1	1653
10:58:33	85.90	86.00	85.90	+2.30	6	1652
10:58:33	85.90	86.00	85.90	+2.30	1	1646
10:58:30	85.90	86.00	85.90	+2.30	1	1645
10:58:28	85.90	86.00	85.90	+2.30	1	1644
10:58:28	85.70	85.80	85.90	+2.30	9	1643
10:58:28	85.70	85.80	85.80	+2.20	2	1634
10:58:26	85.70	85.80	85.80	+2.20	1	1632
10:58:24	85.70	85.90	85.60	+2.00	1	1631
10:58:24	85.70	85.90	85.70	+2.10	1	1630
10:58:24	85.70	85.80	85.80	+2.20	2	1629
10:58:21	85.70	85.80	85.80	+2.20	1	1627
10:58:18	85.60	85.80	85.80	+2.20	1	1626
10:58:15	85.80	85.90	85.80	+2.20	1	1625
10:58:14	85.80	85.90	85.80	+2.20	1	1624
10:58:12	85.60	85.80	85.80	+2.20	3	1623
10:58:12	85.60	85.70	85.70	+2.10	1	1620
10:58:11	85.80	85.90	85.80	+2.20	11	1619
10:58:10	85.80	85.90	85.90	+2.30	1	1608
10:58:07	85.80	85.90	85.80	+2.20	1	1607
10:58:07	85.80	85.90	85.90	+2.30	1	1606
10:58:04	85.80	85.90	85.80	+2.20	1	1605
10:57:54	85.60	85.80	85.80	+2.20	1	1604
10:57:53	85.60	85.80	85.80	+2.20	1	1603
10:57:51	85.80	86.00	85.80	+2.20	3	1602
10:57:50	85.80	86.00	86.00	+2.40	1	1599
10:57:47	85.70	86.00	86.00	+2.40	5	1598
10:57:46	85.80	85.90	86.00	+2.40	2	1593
10:57:46	85.80	85.90	85.90	+2.30	3	1591
10:57:46	85.70	85.90	85.90	+2.30	5	1588
10:57:46	85.70	85.80	85.80	+2.20	1	1583
10:57:43	85.70	85.90	85.90	+2.30	1	1582
10:57:43	85.70	85.90	85.90	+2.30	1	1581
10:57:43	85.60	85.80	85.80	+2.20	1	1580
10:57:42	85.60	85.90	85.90	+2.30	1	1579
10:57:40	85.70	85.90	85.90	+2.30	2	1578
10:57:36	85.70	85.90	85.90	+2.30	1	1576
10:57:36	85.70	85.80	85.80	+2.20	3	1575
10:57:36	85.60	85.70	85.70	+2.10	3	1572
10:57:36	85.50	85.70	85.70	+2.10	5	1569
10:57:36	85.50	85.60	85.60	+2.00	2	1564
10:57:36	85.50	85.60	85.60	+2.00	2	1562
10:57:29	85.50	85.60	85.50	+1.90	1	1560
10:57:26	85.30	85.60	85.30	+1.70	2	1559
10:57:25	85.30	85.50	85.50	+1.90	1	1557
10:57:25	85.30	85.50	85.50	+1.90	1	1556
10:57:20	85.40	85.60	85.30	+1.70	1	1555
10:57:20	85.40	85.60	85.40	+1.80	4	1554
10:57:19	85.40	85.50	85.50	+1.90	1	1550
10:57:18	85.40	85.50	85.50	+1.90	1	1549
10:57:14	85.50	85.60	85.50	+1.90	1	1548
10:57:09	85.50	85.60	85.50	+1.90	2	1547
10:57:08	85.50	85.60	85.60	+2.00	1	1545
10:57:05	85.50	85.60	85.50	+1.90	1	1544
10:57:00	85.50	85.60	85.50	+1.90	1	1543
10:56:52	85.50	85.60	85.50	+1.90	1	1542
10:56:47	85.50	85.60	85.50	+1.90	1	1541
10:56:47	85.50	85.60	85.50	+1.90	1	1540
10:56:45	85.50	85.60	85.50	+1.90	1	1539
10:56:39	85.30	85.50	85.60	+2.00	2	1538
10:56:39	85.30	85.50	85.50	+1.90	1	1536
10:56:38	85.30	85.50	85.50	+1.90	1	1535
10:56:36	85.30	85.50	85.50	+1.90	3	1534
10:56:35	85.50	85.60	85.50	+1.90	6	1531
10:56:33	85.50	85.60	85.60	+2.00	1	1525
10:56:32	85.50	85.60	85.60	+2.00	2	1524
10:56:32	85.50	85.60	85.60	+2.00	1	1522
10:56:31	85.50	85.60	85.60	+2.00	1	1521
10:56:31	85.50	85.60	85.60	+2.00	1	1520
10:56:31	85.50	85.60	85.60	+2.00	1	1519
10:56:29	85.50	85.60	85.60	+2.00	1	1518
10:56:26	85.50	85.60	85.60	+2.00	4	1517
10:56:26	85.50	85.60	85.50	+1.90	2	1513
10:56:26	85.50	85.60	85.60	+2.00	2	1511
10:56:25	85.50	85.60	85.60	+2.00	1	1509
10:56:21	85.50	85.60	85.60	+2.00	1	1508
10:56:20	85.30	85.60	85.60	+2.00	1	1507
10:56:20	85.30	85.50	85.50	+1.90	2	1506
10:56:18	85.40	85.60	85.40	+1.80	1	1504
10:56:17	85.30	85.40	85.60	+2.00	2	1503
10:56:17	85.30	85.40	85.50	+1.90	1	1501
10:56:17	85.30	85.40	85.40	+1.80	2	1500
10:56:14	85.30	85.40	85.30	+1.70	1	1498
10:56:11	85.20	85.30	85.30	+1.70	1	1497
10:56:11	85.20	85.30	85.30	+1.70	1	1496
10:56:11	85.20	85.30	85.20	+1.60	1	1495
10:56:06	85.20	85.30	85.20	+1.60	1	1494
10:56:06	85.20	85.30	85.20	+1.60	1	1493
10:56:03	85.10	85.20	85.20	+1.60	1	1492
10:56:03	85.10	85.30	85.10	+1.50	1	1491
10:56:01	85.00	85.10	85.10	+1.50	2	1490
10:55:59	84.90	85.20	85.20	+1.60	1	1488
10:55:56	85.00	85.20	85.00	+1.40	1	1487
10:55:55	85.20	85.50	84.90	+1.30	4	1486
10:55:55	85.20	85.50	85.00	+1.40	3	1482
10:55:55	85.20	85.50	85.10	+1.50	1	1479
10:55:55	85.20	85.50	85.20	+1.60	2	1478
10:55:55	85.40	85.50	85.40	+1.80	2	1476
10:55:55	85.20	85.40	85.50	+1.90	3	1474
10:55:55	85.20	85.40	85.40	+1.80	1	1471
10:55:55	85.10	85.40	85.40	+1.80	2	1470
10:55:55	85.10	85.30	85.30	+1.70	1	1468
10:55:54	85.10	85.20	85.20	+1.60	1	1467
10:55:54	85.00	85.20	85.20	+1.60	5	1466
10:55:54	85.00	85.10	85.10	+1.50	2	1461
10:55:54	85.00	85.10	85.10	+1.50	5	1459
10:55:54	84.80	85.00	85.00	+1.40	42	1454
10:55:54	84.80	84.90	84.90	+1.30	7	1412
10:55:54	84.70	84.80	84.80	+1.20	9	1405
10:55:54	84.70	84.80	84.80	+1.20	2	1396
10:55:51	84.60	84.70	84.70	+1.10	4	1394
10:55:51	84.50	84.60	84.60	+1.00	8	1390
10:55:51	84.50	84.60	84.60	+1.00	1	1382
10:55:38	84.40	84.50	84.50	+0.90	6	1381
10:55:26	84.30	84.40	84.40	+0.80	1	1375
10:54:57	84.20	84.30	84.40	+0.80	1	1374
10:54:57	84.20	84.30	84.30	+0.70	1	1373
10:53:54	84.20	84.30	84.30	+0.70	1	1372
10:53:49	84.10	84.30	84.30	+0.70	1	1371
10:53:49	84.10	84.30	84.30	+0.70	1	1370
10:53:37	84.10	84.20	84.20	+0.60	3	1369
10:53:02	84.10	84.20	84.20	+0.60	1	1366
10:52:30	84.00	84.20	84.00	+0.40	2	1365
10:52:22	83.90	84.00	84.00	+0.40	3	1363
10:52:22	84.00	84.20	84.00	+0.40	12	1360
10:51:35	84.00	84.20	84.00	+0.40	4	1348
10:51:33	84.10	84.20	84.10	+0.50	1	1344
10:50:36	84.10	84.20	84.10	+0.50	1	1343
10:49:27	84.10	84.20	84.10	+0.50	2	1342
10:49:05	84.00	84.30	84.00	+0.40	1	1340
10:48:37	84.00	84.10	84.10	+0.50	1	1339
10:48:15	84.10	84.30	84.10	+0.50	1	1338
10:48:14	84.10	84.20	84.20	+0.60	2	1337
10:48:02	84.20	84.40	84.20	+0.60	10	1335
10:48:02	84.30	84.40	84.30	+0.70	1	1325
10:48:02	84.30	84.40	84.30	+0.70	3	1324
10:47:24	84.30	84.40	84.40	+0.80	1	1321
10:46:54	84.40	84.50	84.40	+0.80	1	1320
10:46:52	84.30	84.40	84.40	+0.80	2	1319
10:46:50	84.30	84.40	84.40	+0.80	1	1317
10:46:38	84.30	84.40	84.40	+0.80	1	1316
10:46:22	84.30	84.50	84.50	+0.90	1	1315
10:46:17	84.30	84.50	84.50	+0.90	1	1314
10:45:53	84.30	84.50	84.50	+0.90	1	1313
10:45:43	84.30	84.40	84.40	+0.80	1	1312
10:45:37	84.50	84.60	84.40	+0.80	3	1311
10:45:37	84.50	84.60	84.50	+0.90	2	1308
10:45:36	84.40	84.50	84.50	+0.90	2	1306
10:45:36	84.40	84.50	84.50	+0.90	3	1304
10:45:36	84.30	84.40	84.40	+0.80	2	1301
10:45:22	84.30	84.40	84.30	+0.70	1	1299
10:45:15	84.40	84.50	84.40	+0.80	2	1298
10:45:14	84.40	84.50	84.40	+0.80	2	1296
10:44:59	84.40	84.50	84.40	+0.80	1	1294
10:44:55	84.40	84.50	84.50	+0.90	1	1293
10:44:47	84.40	84.50	84.50	+0.90	1	1292
10:44:38	84.40	84.50	84.50	+0.90	1	1291
10:44:33	84.40	84.50	84.50	+0.90	1	1290
10:44:28	84.40	84.50	84.40	+0.80	2	1289
10:44:26	84.40	84.50	84.50	+0.90	1	1287
10:44:20	84.40	84.50	84.50	+0.90	1	1286
10:44:03	84.40	84.50	84.50	+0.90	1	1285
10:44:02	84.30	84.40	84.40	+0.80	3	1284
10:44:02	84.30	84.40	84.40	+0.80	1	1281
10:44:02	84.30	84.40	84.40	+0.80	6	1280
10:43:59	84.20	84.30	84.30	+0.70	2	1274
10:43:46	84.10	84.20	84.20	+0.60	1	1272
10:43:35	84.10	84.20	84.20	+0.60	2	1271
10:43:18	84.00	84.10	84.10	+0.50	1	1269
10:43:13	84.00	84.20	84.00	+0.40	1	1268
10:43:12	84.00	84.10	84.10	+0.50	3	1267
10:43:10	83.90	84.00	84.00	+0.40	3	1264
10:42:42	83.90	84.00	83.90	+0.30	3	1261
10:42:42	83.90	84.00	83.90	+0.30	1	1258
10:42:39	83.90	84.00	83.90	+0.30	1	1257
10:42:34	84.00	84.10	84.00	+0.40	10	1256
10:42:34	84.00	84.10	84.00	+0.40	5	1246
10:42:26	84.00	84.10	84.10	+0.50	1	1241
10:42:04	84.10	84.20	84.10	+0.50	2	1240
10:41:38	84.20	84.30	84.20	+0.60	1	1238
10:41:38	84.20	84.30	84.20	+0.60	1	1237
10:41:38	84.20	84.30	84.20	+0.60	1	1236
10:41:20	84.20	84.30	84.20	+0.60	1	1235
10:40:14	84.20	84.30	84.20	+0.60	1	1234
10:40:05	84.20	84.30	84.20	+0.60	1	1233
10:40:03	84.20	84.30	84.30	+0.70	1	1232
10:40:01	84.20	84.30	84.20	+0.60	1	1231
10:39:41	84.20	84.30	84.20	+0.60	1	1230
10:39:31	84.30	84.40	84.30	+0.70	7	1229
10:39:19	84.30	84.40	84.30	+0.70	1	1222
10:38:43	84.40	84.50	84.40	+0.80	6	1221
10:38:40	84.40	84.50	84.40	+0.80	2	1215
10:38:37	84.40	84.50	84.40	+0.80	2	1213
10:37:51	84.40	84.50	84.40	+0.80	1	1211
10:37:41	84.40	84.50	84.40	+0.80	1	1210
10:37:19	84.30	84.40	84.40	+0.80	1	1209
10:37:19	84.40	84.50	84.40	+0.80	2	1208
10:37:02	84.30	84.40	84.40	+0.80	1	1206
10:36:51	84.30	84.40	84.40	+0.80	1	1205
10:36:46	84.40	84.50	84.40	+0.80	1	1204
10:36:25	84.40	84.50	84.40	+0.80	1	1203
10:36:24	84.40	84.50	84.40	+0.80	1	1202
10:36:24	84.40	84.50	84.50	+0.90	1	1201
10:36:16	84.40	84.50	84.50	+0.90	1	1200
10:36:04	84.40	84.50	84.50	+0.90	1	1199
10:35:34	84.50	84.60	84.20	+0.60	2	1198
10:35:34	84.50	84.60	84.30	+0.70	3	1196
10:35:34	84.50	84.60	84.40	+0.80	4	1193
10:35:34	84.50	84.60	84.50	+0.90	1	1189
10:35:33	84.40	84.50	84.50	+0.90	5	1188
10:35:33	84.40	84.50	84.50	+0.90	1	1183
10:35:32	84.30	84.40	84.40	+0.80	7	1182
10:35:26	84.30	84.40	84.30	+0.70	1	1175
10:35:20	84.20	84.30	84.30	+0.70	1	1174
10:35:20	84.20	84.30	84.30	+0.70	1	1173
10:35:20	84.20	84.30	84.30	+0.70	1	1172
10:35:17	84.20	84.30	84.30	+0.70	1	1171
10:34:46	84.10	84.20	84.20	+0.60	1	1170
10:33:43	84.10	84.40	84.10	+0.50	1	1169
10:33:33	84.10	84.30	84.10	+0.50	1	1168
10:33:29	84.10	84.30	84.30	+0.70	1	1167
10:33:26	84.20	84.30	84.20	+0.60	6	1166
10:33:19	84.20	84.30	84.30	+0.70	1	1160
10:33:02	84.20	84.30	84.30	+0.70	1	1159
10:32:58	84.00	84.20	84.20	+0.60	3	1158
10:32:47	84.00	84.20	84.00	+0.40	1	1155
10:32:44	84.00	84.10	84.10	+0.50	1	1154
10:32:43	84.00	84.10	84.10	+0.50	1	1153
10:32:30	83.90	84.10	84.10	+0.50	1	1152
10:32:23	84.00	84.10	84.00	+0.40	1	1151
10:32:20	84.00	84.20	84.00	+0.40	1	1150
10:32:02	84.20	84.30	84.20	+0.60	1	1149
10:31:53	84.00	84.30	84.30	+0.70	2	1148
10:31:53	84.20	84.30	84.20	+0.60	2	1146
10:31:52	84.20	84.30	84.20	+0.60	1	1144
10:31:49	84.20	84.40	84.20	+0.60	1	1143
10:31:49	84.30	84.40	84.30	+0.70	1	1142
10:31:49	84.10	84.30	84.30	+0.70	1	1141
10:31:43	84.00	84.30	84.30	+0.70	1	1140
10:31:37	83.90	84.20	84.20	+0.60	2	1139
10:31:37	84.00	84.20	84.00	+0.40	1	1137
10:31:33	83.90	84.20	83.90	+0.30	1	1136
10:31:32	84.00	84.20	84.00	+0.40	1	1135
10:31:29	83.90	84.00	84.00	+0.40	1	1134
10:31:21	83.90	84.00	83.90	+0.30	1	1133
10:31:12	83.70	84.00	83.70	+0.10	1	1132
10:31:05	83.60	83.90	83.90	+0.30	1	1131
10:31:02	83.60	84.00	83.60	0	1	1130
10:31:01	83.60	83.90	83.90	+0.30	1	1129
10:30:57	83.80	83.90	83.80	+0.20	1	1128
10:30:57	83.80	83.90	83.80	+0.20	1	1127
10:30:57	83.80	83.90	83.80	+0.20	1	1126
10:30:55	83.90	84.00	83.90	+0.30	5	1125
10:30:51	83.90	84.00	84.00	+0.40	1	1120
10:30:49	83.90	84.10	83.90	+0.30	3	1119
10:30:46	83.90	84.10	84.10	+0.50	1	1116
10:30:46	84.00	84.10	84.00	+0.40	1	1115
10:30:46	84.00	84.10	84.00	+0.40	1	1114
10:30:46	84.00	84.10	84.00	+0.40	1	1113
10:30:46	84.00	84.20	84.00	+0.40	6	1112
10:30:44	84.00	84.20	84.20	+0.60	1	1106
10:30:43	84.10	84.30	84.10	+0.50	2	1105
10:30:42	84.20	84.30	84.20	+0.60	2	1103
10:30:40	84.20	84.30	84.30	+0.70	1	1101
10:30:38	84.20	84.40	84.40	+0.80	1	1100
10:30:38	84.40	84.50	84.40	+0.80	1	1099
10:30:37	84.20	84.50	84.50	+0.90	1	1098
10:30:36	84.20	84.40	84.50	+0.90	1	1097
10:30:36	84.20	84.40	84.40	+0.80	1	1096
10:30:32	84.40	84.50	84.40	+0.80	4	1095
10:30:25	84.20	84.40	84.50	+0.90	1	1091
10:30:25	84.20	84.40	84.40	+0.80	4	1090
10:30:14	84.20	84.40	84.40	+0.80	2	1086
10:30:12	84.10	84.40	84.40	+0.80	1	1084
10:29:54	84.10	84.40	84.10	+0.50	1	1083
10:29:44	84.00	84.10	84.10	+0.50	1	1082
10:29:44	84.00	84.10	84.10	+0.50	1	1081
10:29:31	83.90	84.00	84.00	+0.40	1	1080
10:29:31	83.90	84.00	84.00	+0.40	1	1079
10:29:31	83.90	84.00	84.00	+0.40	1	1078
10:29:10	83.80	83.90	83.90	+0.30	1	1077
10:29:09	83.80	83.90	84.00	+0.40	3	1076
10:29:09	83.80	83.90	83.90	+0.30	1	1073
10:29:08	83.90	84.00	83.90	+0.30	3	1072
10:28:53	83.80	83.90	83.90	+0.30	2	1069
10:28:46	83.60	83.80	83.80	+0.20	2	1067
10:28:45	83.70	83.80	83.70	+0.10	1	1065
10:28:31	83.80	83.90	83.80	+0.20	1	1064
10:28:30	83.70	83.80	83.80	+0.20	1	1063
10:28:29	83.80	83.90	83.80	+0.20	1	1062
10:28:28	83.80	83.90	83.90	+0.30	1	1061
10:28:25	83.80	83.90	83.90	+0.30	1	1060
10:28:21	83.90	84.00	83.90	+0.30	1	1059
10:28:19	83.90	84.00	83.90	+0.30	1	1058
10:28:16	84.00	84.10	84.00	+0.40	1	1057
10:28:13	84.00	84.10	84.00	+0.40	1	1056
10:28:10	84.00	84.10	84.00	+0.40	1	1055
10:28:08	84.00	84.10	84.00	+0.40	4	1054
10:28:03	84.10	84.20	84.10	+0.50	1	1050
10:28:03	84.10	84.20	84.10	+0.50	1	1049
10:27:54	84.20	84.30	84.20	+0.60	1	1048
10:27:54	84.20	84.30	84.20	+0.60	1	1047
10:27:44	84.20	84.30	84.30	+0.70	1	1046
10:27:40	84.30	84.40	84.30	+0.70	1	1045
10:27:38	84.30	84.40	84.40	+0.80	1	1044
10:27:33	84.30	84.40	84.40	+0.80	1	1043
10:27:32	84.30	84.40	84.40	+0.80	1	1042
10:27:30	84.20	84.40	84.40	+0.80	1	1041
10:27:30	84.20	84.40	84.20	+0.60	1	1040
10:27:28	84.20	84.30	84.30	+0.70	1	1039
10:27:04	84.20	84.40	84.40	+0.80	1	1038
10:26:50	84.40	84.50	84.40	+0.80	1	1037
10:26:47	84.40	84.50	84.50	+0.90	1	1036
10:26:42	84.40	84.50	84.50	+0.90	1	1035
10:26:37	84.40	84.50	84.50	+0.90	1	1034
10:26:37	84.30	84.40	84.40	+0.80	5	1033
10:26:37	84.30	84.40	84.40	+0.80	1	1028
10:26:31	84.20	84.30	84.30	+0.70	2	1027
10:26:31	84.10	84.30	84.30	+0.70	7	1025
10:26:31	84.10	84.30	84.30	+0.70	1	1018
10:26:26	84.10	84.20	84.20	+0.60	1	1017
10:26:26	84.10	84.20	84.20	+0.60	1	1016
10:26:26	84.10	84.20	84.20	+0.60	2	1015
10:26:26	84.10	84.20	84.20	+0.60	1	1013
10:26:22	84.00	84.10	84.10	+0.50	1	1012
10:26:12	84.00	84.10	84.10	+0.50	1	1011
10:26:02	84.20	84.30	84.20	+0.60	1	1010
10:26:00	84.20	84.30	84.20	+0.60	1	1009
10:25:57	84.20	84.30	84.20	+0.60	1	1008
10:25:57	84.20	84.30	84.20	+0.60	1	1007
10:25:41	84.20	84.30	84.30	+0.70	1	1006
10:25:30	84.30	84.40	84.30	+0.70	1	1005
10:25:29	84.30	84.40	84.40	+0.80	1	1004
10:25:17	84.30	84.40	84.40	+0.80	1	1003
10:25:11	84.30	84.40	84.40	+0.80	2	1002
10:25:09	84.30	84.40	84.40	+0.80	1	1000
10:24:51	84.00	84.10	84.40	+0.80	1	999
10:24:51	84.00	84.10	84.30	+0.70	1	998
10:24:51	84.00	84.10	84.20	+0.60	3	997
10:24:51	84.00	84.10	84.10	+0.50	5	994
10:24:47	84.10	84.20	84.10	+0.50	3	989
10:24:40	84.20	84.30	84.20	+0.60	2	986
10:24:25	84.20	84.30	84.20	+0.60	1	984
10:24:25	84.20	84.30	84.20	+0.60	1	983
10:24:25	84.10	84.20	84.20	+0.60	1	982
10:24:25	84.20	84.30	84.20	+0.60	4	981
10:24:23	84.20	84.30	84.20	+0.60	1	977
10:24:22	84.20	84.30	84.20	+0.60	1	976
10:24:22	84.20	84.30	84.30	+0.70	1	975
10:24:20	84.20	84.30	84.20	+0.60	5	974
10:24:19	84.20	84.30	84.20	+0.60	1	969
10:24:17	84.20	84.30	84.20	+0.60	1	968
10:24:10	84.30	84.40	84.30	+0.70	3	967
10:24:03	84.40	84.50	84.40	+0.80	2	964
10:23:59	84.40	84.50	84.30	+0.70	1	962
10:23:59	84.40	84.50	84.40	+0.80	9	961
10:23:58	84.30	84.40	84.40	+0.80	1	952
10:23:58	84.30	84.40	84.40	+0.80	2	951
10:23:57	84.40	84.50	84.40	+0.80	2	949
10:23:54	84.30	84.40	84.40	+0.80	1	947
10:23:49	84.40	84.50	84.40	+0.80	1	946
10:23:48	84.40	84.50	84.40	+0.80	1	945
10:23:44	84.30	84.40	84.40	+0.80	1	944
10:23:44	84.40	84.50	84.40	+0.80	4	943
10:23:44	84.40	84.50	84.40	+0.80	1	939
10:23:40	84.40	84.50	84.40	+0.80	1	938
10:23:39	84.30	84.50	84.50	+0.90	1	937
10:23:36	84.30	84.40	84.40	+0.80	1	936
10:23:33	84.30	84.50	84.50	+0.90	1	935
10:23:31	84.50	84.60	84.50	+0.90	10	934
10:23:30	84.30	84.50	84.60	+1.00	2	924
10:23:30	84.30	84.50	84.50	+0.90	4	922
10:23:30	84.40	84.60	84.40	+0.80	5	918
10:23:24	84.40	84.60	84.60	+1.00	2	913
10:23:23	84.50	84.70	84.50	+0.90	3	911
10:23:21	84.50	84.70	84.70	+1.10	2	908
10:23:17	84.50	84.80	84.80	+1.20	2	906
10:23:16	84.50	84.80	84.80	+1.20	1	904
10:23:15	84.50	84.80	84.80	+1.20	3	903
10:23:15	84.50	84.80	84.80	+1.20	1	900
10:23:13	84.40	84.80	84.80	+1.20	1	899
10:23:13	84.40	84.70	84.70	+1.10	1	898
10:23:12	84.40	84.60	84.70	+1.10	2	897
10:23:12	84.40	84.60	84.60	+1.00	3	895
10:23:12	84.60	84.70	84.60	+1.00	1	892
10:23:11	84.60	84.80	84.50	+0.90	4	891
10:23:11	84.60	84.80	84.60	+1.00	1	887
10:23:11	84.60	84.80	84.80	+1.20	2	886
10:23:10	84.70	84.80	84.70	+1.10	1	884
10:23:08	84.50	84.70	84.70	+1.10	2	883
10:23:07	84.40	84.60	84.80	+1.20	1	881
10:23:07	84.40	84.60	84.70	+1.10	3	880
10:23:07	84.40	84.60	84.60	+1.00	1	877
10:23:07	84.50	84.60	84.50	+0.90	1	876
10:23:07	84.50	84.60	84.50	+0.90	1	875
10:23:05	84.40	84.50	84.50	+0.90	1	874
10:23:01	84.30	84.60	84.70	+1.10	2	873
10:23:01	84.30	84.60	84.60	+1.00	3	871
10:23:01	84.30	84.50	84.50	+0.90	1	868
10:22:59	84.30	84.50	84.50	+0.90	1	867
10:22:59	84.50	84.60	84.50	+0.90	2	866
10:22:59	84.50	84.60	84.50	+0.90	1	864
10:22:59	84.40	84.50	84.50	+0.90	3	863
10:22:58	84.40	84.50	84.40	+0.80	1	860
10:22:58	84.30	84.40	84.40	+0.80	1	859
10:22:55	84.30	84.50	84.50	+0.90	1	858
10:22:52	84.30	84.40	84.40	+0.80	1	857
10:22:52	84.30	84.40	84.30	+0.70	1	856
10:22:52	84.00	84.30	84.30	+0.70	2	855
10:22:49	84.00	84.30	84.00	+0.40	1	853
10:22:47	83.90	84.00	84.00	+0.40	2	852
10:22:47	83.90	84.00	84.00	+0.40	1	850
10:22:47	83.90	84.00	84.00	+0.40	1	849
10:22:47	83.90	84.00	84.00	+0.40	1	848
10:22:45	83.90	84.00	84.00	+0.40	1	847
10:22:43	83.80	84.00	84.00	+0.40	1	846
10:22:42	83.80	83.90	83.90	+0.30	2	845
10:22:41	83.80	83.90	83.90	+0.30	1	843
10:22:40	83.80	83.90	83.90	+0.30	1	842
10:22:37	83.70	83.90	83.90	+0.30	1	841
10:22:35	83.70	83.80	83.80	+0.20	1	840
10:22:34	83.70	83.80	83.80	+0.20	1	839
10:22:32	83.70	83.80	83.80	+0.20	2	838
10:22:31	83.60	83.70	83.70	+0.10	1	836
10:22:31	83.50	83.70	83.70	+0.10	4	835
10:22:31	83.50	83.60	83.60	0	2	831
10:22:31	83.40	83.50	83.50	-0.10	5	829
10:22:25	83.40	83.60	83.60	0	1	824
10:22:19	83.40	83.60	83.40	-0.20	2	823
10:22:13	83.30	83.50	83.50	-0.10	2	821
10:22:06	83.30	83.40	83.40	-0.20	1	819
10:22:04	83.20	83.40	83.40	-0.20	1	818
10:21:59	83.20	83.40	83.40	-0.20	1	817
10:21:58	83.20	83.30	83.30	-0.30	1	816
10:21:58	83.10	83.20	83.20	-0.40	7	815
10:21:58	83.00	83.20	83.20	-0.40	1	808
10:21:58	83.00	83.20	83.20	-0.40	2	807
10:21:58	82.90	83.10	83.10	-0.50	8	805
10:21:58	82.80	83.00	83.00	-0.60	1	797
10:21:55	82.90	83.00	82.90	-0.70	2	796
10:21:14	83.00	83.10	83.00	-0.60	1	794
10:21:00	83.00	83.10	83.00	-0.60	1	793
10:20:51	83.10	83.20	83.10	-0.50	2	792
10:20:48	83.10	83.20	83.20	-0.40	2	790
10:20:31	83.10	83.20	83.10	-0.50	1	788
10:20:05	83.20	83.30	83.20	-0.40	1	787
10:19:58	83.20	83.40	83.20	-0.40	1	786
10:19:45	83.20	83.40	83.20	-0.40	1	785
10:19:37	83.20	83.30	83.30	-0.30	1	784
10:19:30	83.30	83.40	83.30	-0.30	2	783
10:19:30	83.30	83.40	83.30	-0.30	3	781
10:19:30	83.30	83.40	83.30	-0.30	1	778
10:19:28	83.30	83.40	83.30	-0.30	1	777
10:19:22	83.30	83.40	83.30	-0.30	2	776
10:19:15	83.30	83.40	83.30	-0.30	3	774
10:19:12	83.30	83.40	83.30	-0.30	1	771
10:19:02	83.30	83.40	83.40	-0.20	1	770
10:19:00	83.30	83.40	83.40	-0.20	1	769
10:18:48	83.20	83.40	83.40	-0.20	1	768
10:18:42	83.40	83.50	83.40	-0.20	1	767
10:18:42	83.20	83.40	83.40	-0.20	1	766
10:18:40	83.20	83.40	83.40	-0.20	2	765
10:18:36	83.20	83.30	83.30	-0.30	1	763
10:18:35	83.30	83.50	83.30	-0.30	5	762
10:18:34	83.30	83.40	83.40	-0.20	1	757
10:18:27	83.30	83.40	83.40	-0.20	1	756
10:18:24	83.20	83.40	83.40	-0.20	1	755
10:18:19	83.20	83.30	83.30	-0.30	1	754
10:18:18	83.20	83.30	83.30	-0.30	1	753
10:18:10	83.20	83.30	83.20	-0.40	1	752
10:18:08	83.10	83.20	83.20	-0.40	1	751
10:18:05	83.10	83.20	83.20	-0.40	1	750
10:18:05	83.10	83.20	83.20	-0.40	1	749
10:18:00	83.10	83.20	83.10	-0.50	1	748
10:17:55	83.00	83.10	83.10	-0.50	1	747
10:17:48	83.00	83.10	83.00	-0.60	1	746
10:17:46	83.00	83.10	83.00	-0.60	1	745
10:17:42	82.90	83.00	83.00	-0.60	6	744
10:17:38	82.80	82.90	82.90	-0.70	2	738
10:17:34	82.80	82.90	82.80	-0.80	4	736
10:17:24	82.80	82.90	82.80	-0.80	1	732
10:17:22	82.80	82.90	82.90	-0.70	2	731
10:17:22	82.70	82.80	82.80	-0.80	2	729
10:17:22	82.70	82.80	82.80	-0.80	1	727
10:17:14	82.50	82.80	82.80	-0.80	1	726
10:16:48	82.50	82.80	82.80	-0.80	1	725
10:16:47	82.70	82.80	82.70	-0.90	1	724
10:16:42	82.80	82.90	82.80	-0.80	1	723
10:16:40	82.80	82.90	82.80	-0.80	1	722
10:16:38	82.80	82.90	82.90	-0.70	3	721
10:16:35	82.80	82.90	82.80	-0.80	1	718
10:16:35	82.80	82.90	82.80	-0.80	1	717
10:16:33	82.70	82.80	82.80	-0.80	1	716
10:16:22	82.70	82.90	82.90	-0.70	1	715
10:16:20	82.70	82.90	82.70	-0.90	1	714
10:16:17	82.70	82.80	82.80	-0.80	3	713
10:16:15	82.50	82.70	82.80	-0.80	3	710
10:16:15	82.50	82.70	82.70	-0.90	1	707
10:16:15	82.50	82.70	82.70	-0.90	1	706
10:16:08	82.40	82.50	82.50	-1.10	10	705
10:16:08	82.40	82.50	82.50	-1.10	1	695
10:16:08	82.30	82.40	82.40	-1.20	1	694
10:16:00	82.40	82.50	82.30	-1.30	4	693
10:16:00	82.40	82.50	82.40	-1.20	3	689
10:15:53	82.30	82.40	82.40	-1.20	1	686
10:15:39	82.30	82.40	82.40	-1.20	2	685
10:15:31	82.30	82.50	82.50	-1.10	1	683
10:15:21	82.30	82.50	82.50	-1.10	1	682
10:15:17	82.30	82.50	82.50	-1.10	1	681
10:15:07	82.30	82.50	82.50	-1.10	1	680
10:15:07	82.30	82.40	82.40	-1.20	4	679
10:15:04	82.30	82.40	82.30	-1.30	1	675
10:15:01	82.30	82.50	82.50	-1.10	1	674
10:14:53	82.30	82.50	82.50	-1.10	3	673
10:14:45	82.30	82.40	82.40	-1.20	2	670
10:14:39	82.30	82.40	82.30	-1.30	1	668
10:14:39	82.20	82.30	82.30	-1.30	1	667
10:14:34	82.30	82.40	82.30	-1.30	1	666
10:14:31	82.30	82.40	82.30	-1.30	2	665
10:14:28	82.30	82.50	82.30	-1.30	1	663
10:14:26	82.20	82.50	82.20	-1.40	2	662
10:14:25	82.20	82.40	82.40	-1.20	2	660
10:14:19	82.30	82.40	82.30	-1.30	1	658
10:14:18	82.30	82.40	82.30	-1.30	1	657
10:14:09	82.20	82.30	82.30	-1.30	2	656
10:14:00	82.20	82.30	82.20	-1.40	1	654
10:13:54	81.70	82.00	82.00	-1.60	14	653
10:13:53	81.60	81.90	81.90	-1.70	3	639
10:13:53	81.60	81.80	81.80	-1.80	2	636
10:13:10	81.50	81.80	81.80	-1.80	1	634
10:13:00	81.40	81.70	81.70	-1.90	1	633
10:12:51	81.40	81.80	81.80	-1.80	1	632
10:12:51	81.60	81.80	81.60	-2.00	1	631
10:12:14	81.30	81.40	81.40	-2.20	2	630
10:11:22	81.40	81.60	81.40	-2.20	1	628
10:11:14	81.50	81.80	81.50	-2.10	2	627
10:11:10	81.60	81.70	81.60	-2.00	1	625
10:11:04	81.60	81.80	81.60	-2.00	1	624
10:10:09	81.30	81.50	81.50	-2.10	2	623
10:10:09	81.30	81.50	81.50	-2.10	1	621
10:10:09	81.30	81.50	81.50	-2.10	1	620
10:09:50	81.30	81.40	81.40	-2.20	1	619
10:09:23	81.30	81.40	81.30	-2.30	1	618
10:08:41	81.00	81.20	81.20	-2.40	4	617
10:08:39	80.90	81.20	80.90	-2.70	1	613
10:08:06	80.90	81.20	80.90	-2.70	1	612
10:07:02	81.10	81.20	81.20	-2.40	1	611
10:07:02	80.90	81.10	81.10	-2.50	1	610
10:05:23	81.10	81.40	81.10	-2.50	4	609
10:05:23	81.00	81.20	81.20	-2.40	1	605
10:05:21	80.90	81.10	81.10	-2.50	1	604
10:05:20	80.80	81.00	81.00	-2.60	1	603
10:05:19	80.70	80.90	80.90	-2.70	1	602
10:05:05	80.80	81.00	80.80	-2.80	1	601
10:04:55	80.80	81.00	80.80	-2.80	1	600
10:04:45	80.90	81.10	80.90	-2.70	1	599
10:04:33	81.00	81.10	81.00	-2.60	1	598
10:03:30	81.00	81.20	81.00	-2.60	1	597
10:03:16	81.10	81.30	81.10	-2.50	1	596
10:02:21	81.30	81.40	81.30	-2.30	5	595
10:02:21	80.90	81.30	81.30	-2.30	3	590
10:01:52	80.90	81.10	81.10	-2.50	1	587
10:01:44	80.80	81.00	81.00	-2.60	1	586
10:01:35	80.70	80.80	80.80	-2.80	1	585
10:01:27	80.70	80.80	80.80	-2.80	2	584
10:01:27	80.80	81.00	80.80	-2.80	1	582
10:01:01	80.70	80.90	80.90	-2.70	1	581
10:00:56	80.70	80.80	80.80	-2.80	1	580
10:00:52	80.80	80.90	80.80	-2.80	1	579
10:00:45	80.70	80.80	80.80	-2.80	1	578
10:00:09	80.70	80.90	80.90	-2.70	1	577
10:00:04	80.80	80.90	80.80	-2.80	1	576
09:59:16	80.80	80.90	80.90	-2.70	1	575
09:59:15	80.80	80.90	80.80	-2.80	1	574
09:58:49	80.80	81.00	81.00	-2.60	1	573
09:58:44	80.80	81.00	80.80	-2.80	1	572
09:57:55	80.60	80.90	80.60	-3.00	1	571
09:57:43	80.80	80.90	80.80	-2.80	1	570
09:57:37	80.60	80.80	80.80	-2.80	1	569
09:57:18	80.50	80.60	80.60	-3.00	1	568
09:57:16	80.50	80.60	80.50	-3.10	1	567
09:57:14	80.40	80.50	80.50	-3.10	5	566
09:57:11	80.40	80.50	80.40	-3.20	1	561
09:56:33	80.40	80.50	80.50	-3.10	3	560
09:56:32	80.50	80.60	80.50	-3.10	30	557
09:56:07	80.60	80.80	80.60	-3.00	5	527
09:55:28	80.70	80.90	80.70	-2.90	2	522
09:55:28	80.70	80.90	80.70	-2.90	3	520
09:54:54	80.70	81.00	80.70	-2.90	1	517
09:54:53	80.70	81.00	80.70	-2.90	1	516
09:54:36	80.70	81.00	80.70	-2.90	1	515
09:54:26	80.70	80.80	80.80	-2.80	1	514
09:54:26	80.80	81.00	80.80	-2.80	4	513
09:54:07	80.80	81.00	80.80	-2.80	1	509
09:54:06	81.00	81.10	81.00	-2.60	4	508
09:54:06	81.00	81.10	81.00	-2.60	2	504
09:54:06	81.00	81.10	81.00	-2.60	1	502
09:54:06	81.00	81.10	81.00	-2.60	1	501
09:54:06	81.00	81.10	81.00	-2.60	1	500
09:54:06	81.00	81.10	81.00	-2.60	1	499
09:54:06	81.00	81.10	81.00	-2.60	3	498
09:54:01	81.00	81.10	81.00	-2.60	1	495
09:53:20	81.10	81.20	81.10	-2.50	10	494
09:53:04	81.10	81.30	81.10	-2.50	1	484
09:51:58	81.20	81.30	81.30	-2.30	1	483
09:51:33	81.10	81.30	81.10	-2.50	2	482
09:50:16	81.10	81.50	81.10	-2.50	1	480
09:49:41	81.10	81.50	81.10	-2.50	1	479
09:49:41	81.10	81.20	81.20	-2.40	3	478
09:49:41	81.20	81.50	81.20	-2.40	2	475
09:49:16	81.20	81.30	81.30	-2.30	1	473
09:48:55	81.30	81.50	81.20	-2.40	1	472
09:48:55	81.30	81.50	81.30	-2.30	1	471
09:48:10	81.20	81.40	81.40	-2.20	2	470
09:45:55	81.00	81.10	81.10	-2.50	1	468
09:45:52	81.00	81.10	81.10	-2.50	1	467
09:45:44	81.00	81.10	81.10	-2.50	1	466
09:45:42	81.00	81.10	81.10	-2.50	1	465
09:45:02	81.00	81.10	81.10	-2.50	1	464
09:45:01	81.00	81.10	81.00	-2.60	1	463
09:44:20	81.00	81.20	81.00	-2.60	1	462
09:44:20	81.10	81.30	81.00	-2.60	2	461
09:44:20	81.10	81.30	81.10	-2.50	8	459
09:44:16	81.30	81.40	81.30	-2.30	2	451
09:44:08	81.40	81.60	81.40	-2.20	1	449
09:44:08	81.40	81.60	81.40	-2.20	1	448
09:43:24	81.40	81.70	81.70	-1.90	1	447
09:43:05	81.40	81.60	81.60	-2.00	1	446
09:42:55	81.60	81.70	81.60	-2.00	1	445
09:42:48	81.60	81.70	81.60	-2.00	1	444
09:42:45	81.40	81.70	81.40	-2.20	1	443
09:42:45	81.40	81.70	81.40	-2.20	1	442
09:42:39	81.40	81.80	81.40	-2.20	1	441
09:42:07	81.10	81.40	81.40	-2.20	1	440
09:42:02	81.10	81.20	81.20	-2.40	4	439
09:42:02	81.20	81.40	81.20	-2.40	1	435
09:41:55	81.20	81.40	81.20	-2.40	5	434
09:41:52	81.20	81.30	81.30	-2.30	2	429
09:41:52	81.30	81.40	81.30	-2.30	4	427
09:41:48	81.40	81.70	81.40	-2.20	4	423
09:41:44	81.50	81.70	81.50	-2.10	1	419
09:41:44	81.60	81.80	81.50	-2.10	3	418
09:41:44	81.60	81.80	81.60	-2.00	2	415
09:41:22	81.50	81.80	81.80	-1.80	1	413
09:41:04	81.80	82.00	81.80	-1.80	2	412
09:41:04	81.50	81.80	81.80	-1.80	3	410
09:40:51	81.50	81.80	81.50	-2.10	2	407
09:40:13	81.50	81.70	81.50	-2.10	1	405
09:40:09	81.40	81.50	81.50	-2.10	1	404
09:39:18	81.30	81.50	81.50	-2.10	1	403
09:38:49	81.40	81.70	81.40	-2.20	1	402
09:38:03	81.50	81.70	81.50	-2.10	1	401
09:38:01	81.50	81.80	81.50	-2.10	1	400
09:38:01	81.50	81.80	81.50	-2.10	1	399
09:38:01	81.50	81.80	81.50	-2.10	1	398
09:37:52	81.30	81.50	81.50	-2.10	1	397
09:37:25	81.30	81.40	81.30	-2.30	1	396
09:37:25	81.20	81.40	81.20	-2.40	3	395
09:37:07	81.20	81.40	81.20	-2.40	1	392
09:37:07	81.20	81.30	81.30	-2.30	1	391
09:36:40	81.30	81.40	81.30	-2.30	1	390
09:36:40	81.30	81.40	81.30	-2.30	1	389
09:36:40	81.40	81.60	81.40	-2.20	3	388
09:36:40	81.40	81.60	81.40	-2.20	1	385
09:36:40	81.40	81.60	81.40	-2.20	1	384
09:36:40	81.50	81.70	81.50	-2.10	8	383
09:36:10	81.60	81.80	81.60	-2.00	1	375
09:35:45	81.50	81.70	81.70	-1.90	1	374
09:35:45	81.50	81.60	81.60	-2.00	1	373
09:35:45	81.50	81.60	81.60	-2.00	1	372
09:35:21	81.60	81.70	81.60	-2.00	1	371
09:35:09	81.40	81.60	81.60	-2.00	3	370
09:35:03	81.50	81.70	81.50	-2.10	2	367
09:34:52	81.60	81.70	81.60	-2.00	1	365
09:34:52	81.60	81.80	81.60	-2.00	1	364
09:34:45	81.50	81.70	81.70	-1.90	2	363
09:34:28	81.50	81.70	81.70	-1.90	1	361
09:34:15	81.50	81.60	81.50	-2.10	1	360
09:34:07	81.40	81.60	81.40	-2.20	1	359
09:34:07	81.50	81.60	81.50	-2.10	1	358
09:34:01	81.50	81.70	81.50	-2.10	1	357
09:33:46	81.60	81.70	81.60	-2.00	1	356
09:33:42	81.50	81.80	81.50	-2.10	2	355
09:33:29	81.40	81.50	81.50	-2.10	1	353
09:33:07	81.40	81.50	81.40	-2.20	1	352
09:32:28	81.20	81.30	81.30	-2.30	1	351
09:32:22	81.30	81.40	81.30	-2.30	2	350
09:32:05	81.40	81.70	81.40	-2.20	1	348
09:32:05	81.40	81.70	81.40	-2.20	1	347
09:31:36	81.40	81.70	81.40	-2.20	1	346
09:30:58	81.20	81.50	81.20	-2.40	1	345
09:30:51	81.40	81.70	81.30	-2.30	1	344
09:30:51	81.40	81.70	81.40	-2.20	1	343
09:30:43	81.30	81.70	81.30	-2.30	1	342
09:30:40	81.20	81.50	81.50	-2.10	1	341
09:30:31	81.30	81.50	81.30	-2.30	1	340
09:30:31	81.50	81.60	81.50	-2.10	1	339
09:30:31	81.50	81.60	81.50	-2.10	1	338
09:30:31	81.50	81.60	81.50	-2.10	1	337
09:30:31	81.50	81.60	81.50	-2.10	1	336
09:30:31	81.50	81.60	81.50	-2.10	2	335
09:30:31	81.50	81.70	81.50	-2.10	1	333
09:30:30	81.50	81.70	81.50	-2.10	1	332
09:30:17	81.50	81.80	81.50	-2.10	1	331
09:30:13	81.60	81.80	81.60	-2.00	1	330
09:30:09	81.60	81.80	81.60	-2.00	1	329
09:29:59	81.60	81.80	81.60	-2.00	1	328
09:29:59	81.60	81.80	81.60	-2.00	1	327
09:29:50	81.60	81.80	81.60	-2.00	1	326
09:29:50	81.70	81.90	81.70	-1.90	2	325
09:29:42	81.80	82.00	81.80	-1.80	1	323
09:29:14	81.80	82.00	81.80	-1.80	1	322
09:29:14	82.00	82.10	81.80	-1.80	2	321
09:29:14	82.00	82.10	81.90	-1.70	3	319
09:29:14	82.00	82.10	82.00	-1.60	1	316
09:28:20	81.80	81.90	81.90	-1.70	1	315
09:27:46	81.90	82.00	81.90	-1.70	1	314
09:27:41	81.80	81.90	81.90	-1.70	1	313
09:27:39	81.90	82.10	81.90	-1.70	2	312
09:27:39	82.00	82.20	82.00	-1.60	11	310
09:27:39	82.00	82.20	82.00	-1.60	1	299
09:27:39	82.10	82.20	82.10	-1.50	4	298
09:27:30	82.20	82.30	82.20	-1.40	1	294
09:26:30	82.10	82.30	82.10	-1.50	1	293
09:26:17	82.00	82.10	82.10	-1.50	1	292
09:26:12	82.00	82.10	82.10	-1.50	1	291
09:25:59	82.00	82.10	82.10	-1.50	1	290
09:25:55	81.80	82.10	81.80	-1.80	1	289
09:25:53	81.80	81.90	81.90	-1.70	1	288
09:25:53	81.80	82.10	81.80	-1.80	1	287
09:25:49	81.90	82.30	81.80	-1.80	5	286
09:25:49	81.90	82.30	81.90	-1.70	2	281
09:25:42	81.90	82.00	82.00	-1.60	1	279
09:25:39	82.00	82.30	82.00	-1.60	3	278
09:25:36	82.10	82.30	82.10	-1.50	2	275
09:25:25	82.20	82.40	82.20	-1.40	1	273
09:25:24	82.30	82.50	82.30	-1.30	3	272
09:25:23	82.30	82.50	82.30	-1.30	1	269
09:24:56	82.30	82.50	82.30	-1.30	1	268
09:24:56	82.20	82.50	82.50	-1.10	1	267
09:24:52	82.40	82.50	82.40	-1.20	1	266
09:24:42	82.50	82.70	82.50	-1.10	1	265
09:24:42	82.50	82.70	82.50	-1.10	3	264
09:24:42	82.50	82.70	82.50	-1.10	4	261
09:24:40	82.60	82.80	82.60	-1.00	5	257
09:24:25	82.70	83.00	82.70	-0.90	2	252
09:24:09	82.70	83.00	82.70	-0.90	1	250
09:23:49	82.70	83.00	82.70	-0.90	3	249
09:23:37	82.70	83.10	82.70	-0.90	1	246
09:23:36	82.90	83.10	82.90	-0.70	1	245
09:22:55	83.00	83.30	83.00	-0.60	2	244
09:22:37	83.20	83.30	83.20	-0.40	1	242
09:22:35	83.30	83.40	83.30	-0.30	1	241
09:22:35	83.30	83.40	83.30	-0.30	2	240
09:22:35	83.30	83.40	83.30	-0.30	1	238
09:22:07	83.30	83.60	83.30	-0.30	1	237
09:20:56	83.10	83.30	83.30	-0.30	1	236
09:20:14	83.30	83.40	83.30	-0.30	4	235
09:20:14	83.30	83.40	83.30	-0.30	1	231
09:20:14	83.30	83.40	83.30	-0.30	2	230
09:20:14	83.40	83.60	83.40	-0.20	1	228
09:20:00	83.50	83.70	83.50	-0.10	1	227
09:19:24	83.30	83.50	83.50	-0.10	1	226
09:18:27	83.50	83.60	83.50	-0.10	1	225
09:18:06	83.50	83.60	83.50	-0.10	1	224
09:18:05	83.60	83.80	83.60	0	4	223
09:17:57	83.80	83.90	83.80	+0.20	1	219
09:17:48	83.60	83.80	83.80	+0.20	1	218
09:17:42	83.60	83.80	83.80	+0.20	1	217
09:17:24	83.60	83.70	83.60	0	1	216
09:17:24	83.60	83.70	83.70	+0.10	1	215
09:17:24	83.30	83.70	83.70	+0.10	3	214
09:15:59	83.20	83.50	83.50	-0.10	1	211
09:15:42	83.10	83.50	83.50	-0.10	1	210
09:15:29	82.90	83.20	83.20	-0.40	2	209
09:15:21	83.20	83.40	83.20	-0.40	1	207
09:15:14	83.30	83.40	83.30	-0.30	1	206
09:15:03	83.00	83.40	83.50	-0.10	1	205
09:15:03	83.00	83.40	83.40	-0.20	1	204
09:15:03	83.10	83.60	83.00	-0.60	1	203
09:15:03	83.10	83.60	83.10	-0.50	2	202
09:14:45	83.00	83.40	83.40	-0.20	2	200
09:14:02	83.30	83.50	83.30	-0.30	1	198
09:13:34	83.30	83.50	83.30	-0.30	1	197
09:13:19	83.30	83.50	83.50	-0.10	1	196
09:13:18	83.40	83.60	83.40	-0.20	1	195
09:13:15	83.50	83.70	83.50	-0.10	1	194
09:12:55	83.50	83.60	83.60	0	1	193
09:12:51	83.50	83.60	83.60	0	1	192
09:12:44	83.70	83.90	83.60	0	1	191
09:12:44	83.70	83.90	83.70	+0.10	2	190
09:12:44	83.80	83.90	83.80	+0.20	3	188
09:12:30	83.50	83.80	83.80	+0.20	1	185
09:12:19	83.70	83.90	83.70	+0.10	1	184
09:12:19	83.60	83.70	83.70	+0.10	1	183
09:12:19	83.60	83.70	83.70	+0.10	1	182
09:12:19	83.50	83.60	83.60	0	2	181
09:12:19	83.40	83.60	83.60	0	10	179
09:12:15	83.40	83.50	83.50	-0.10	1	169
09:11:59	83.40	83.50	83.50	-0.10	1	168
09:11:51	83.40	83.50	83.50	-0.10	1	167
09:11:36	83.40	83.50	83.50	-0.10	1	166
09:11:33	83.50	83.60	83.50	-0.10	1	165
09:11:22	83.40	83.50	83.50	-0.10	1	164
09:11:20	83.50	83.60	83.50	-0.10	2	163
09:11:20	83.50	83.60	83.50	-0.10	1	161
09:11:04	83.40	83.50	83.50	-0.10	1	160
09:11:03	83.30	83.50	83.50	-0.10	1	159
09:10:54	83.30	83.50	83.50	-0.10	2	158
09:10:09	83.00	83.20	83.20	-0.40	1	156
09:10:03	82.70	82.90	82.90	-0.70	1	155
09:10:03	82.70	82.80	82.80	-0.80	2	154
09:10:03	82.60	82.80	82.80	-0.80	4	152
09:09:58	82.60	82.70	82.70	-0.90	1	148
09:09:47	82.60	82.90	82.60	-1.00	2	147
09:09:42	82.60	82.90	82.60	-1.00	1	145
09:09:36	82.70	82.90	82.70	-0.90	1	144
09:09:12	82.60	82.80	82.80	-0.80	1	143
09:09:03	82.70	82.80	82.70	-0.90	2	142
09:08:51	82.70	82.90	82.70	-0.90	1	140
09:08:40	82.70	82.80	82.80	-0.80	1	139
09:08:28	82.80	83.00	82.80	-0.80	1	138
09:08:27	83.00	83.20	83.00	-0.60	9	137
09:08:27	83.00	83.30	83.00	-0.60	1	128
09:08:22	83.20	83.50	83.20	-0.40	1	127
09:07:58	83.20	83.50	83.50	-0.10	1	126
09:07:28	83.20	83.50	83.50	-0.10	1	125
09:07:22	83.00	83.40	83.50	-0.10	1	124
09:07:22	83.00	83.40	83.40	-0.20	1	123
09:07:21	83.20	83.40	83.20	-0.40	1	122
09:07:16	83.30	83.40	83.30	-0.30	1	121
09:06:49	83.40	83.60	83.40	-0.20	2	120
09:06:40	83.50	83.60	83.50	-0.10	1	118
09:06:37	83.60	83.70	83.60	0	1	117
09:06:26	83.60	83.70	83.60	0	1	116
09:06:08	83.70	83.80	83.70	+0.10	1	115
09:06:08	83.70	83.80	83.70	+0.10	1	114
09:05:35	83.70	83.80	83.70	+0.10	1	113
09:05:20	83.50	83.70	83.70	+0.10	1	112
09:05:20	83.50	83.70	83.70	+0.10	1	111
09:05:20	83.40	83.60	83.60	0	2	110
09:05:20	83.40	83.50	83.50	-0.10	2	108
09:04:50	83.40	83.60	83.60	0	1	106
09:04:44	83.40	83.60	83.60	0	1	105
09:04:40	83.50	83.70	83.50	-0.10	3	104
09:04:29	83.60	83.70	83.60	0	1	101
09:04:29	83.60	83.70	83.60	0	1	100
09:04:29	83.60	83.70	83.60	0	3	99
09:04:20	83.60	83.70	83.60	0	1	96
09:04:18	83.60	83.70	83.60	0	1	95
09:04:09	83.60	83.70	83.60	0	1	94
09:04:04	83.60	83.80	83.60	0	1	93
09:03:58	83.70	83.80	83.70	+0.10	1	92
09:03:40	83.40	83.70	83.70	+0.10	1	91
09:03:31	83.70	83.90	83.70	+0.10	1	90
09:03:16	83.40	83.70	83.70	+0.10	1	89
09:03:16	83.40	83.60	83.60	0	1	88
09:03:15	83.40	83.60	83.60	0	1	87
09:03:12	83.50	83.70	83.50	-0.10	1	86
09:03:08	83.60	83.80	83.60	0	2	85
09:03:03	83.60	83.70	83.70	+0.10	1	83
09:03:01	83.70	83.80	83.70	+0.10	4	82
09:03:00	83.70	83.80	83.70	+0.10	1	78
09:02:58	83.80	84.00	83.80	+0.20	1	77
09:02:43	83.70	84.00	83.70	+0.10	1	76
09:02:42	83.60	83.90	83.90	+0.30	1	75
09:02:34	83.50	83.60	83.60	0	1	74
09:02:29	83.40	83.50	83.50	-0.10	3	73
09:02:25	83.40	83.50	83.50	-0.10	1	70
09:02:23	83.40	83.60	83.60	0	1	69
09:02:18	83.40	83.50	83.50	-0.10	1	68
09:02:13	83.30	83.60	83.60	0	1	67
09:02:13	83.40	83.60	83.40	-0.20	1	66
09:02:10	83.30	83.40	83.40	-0.20	1	65
09:02:10	83.10	83.40	83.40	-0.20	1	64
09:02:10	82.90	83.10	83.10	-0.50	8	63
09:02:10	82.90	83.10	83.10	-0.50	2	55
09:02:09	82.80	83.00	83.00	-0.60	1	53
09:01:58	82.90	83.10	82.90	-0.70	2	52
09:01:52	83.00	83.10	83.00	-0.60	2	50
09:01:46	83.10	83.30	83.10	-0.50	1	48
09:01:25	83.00	83.30	83.00	-0.60	1	47
09:01:15	82.80	82.90	82.90	-0.70	1	46
09:01:09	82.70	82.80	82.80	-0.80	1	45
09:01:02	82.60	82.80	82.60	-1.00	1	44
09:00:46	82.60	82.80	82.50	-1.10	1	43
09:00:46	82.60	82.80	82.60	-1.00	1	42
09:00:31	82.60	82.70	82.60	-1.00	1	41
09:00:27	82.70	82.80	82.70	-0.90	1	40
09:00:16	82.60	82.70	82.70	-0.90	1	39
09:00:16	82.60	82.70	82.70	-0.90	1	38
09:00:16	82.60	82.70	82.70	-0.90	1	37
09:00:12	82.40	82.50	82.50	-1.10	1	36
09:00:11	82.30	82.50	82.50	-1.10	2	35
09:00:11	81.90	82.10	82.10	-1.50	2	33
09:00:10	81.80	81.90	81.90	-1.70	1	31
09:00:10	81.80	81.90	81.90	-1.70	1	30
09:00:10	81.80	81.90	81.90	-1.70	1	29
09:00:10	81.80	81.90	81.90	-1.70	1	28
09:00:10	81.90	82.00	81.90	-1.70	1	27
09:00:10	81.90	82.10	82.10	-1.50	3	26
09:00:10	82.00	82.10	82.00	-1.60	4	23
09:00:10	--	--	82.10	-1.50	19	19

　

其他人也逛...

App Store Card $ 3000 - 數位序號

MyCard 5000點虛擬點數卡

App Store Card $ 6000 - 數位序號

麥當勞大麥克好禮即享券

台灣STEAM1000點

PChome 購物儲值1,000元

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

AirTag (2ND GENERATION) 4 PACK

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

麥當勞大麥克+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

App Store Card $ 500 - 數位序號

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

【盤前焦點】費半指數續挫　法...

【能源盤後】走揚

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

‧IMF估台灣經濟成長雙位數　美專...
‧【台股盤中】科技股回檔　跌逾...
‧美股開盤幾乎持平　市場靜待通...

加密貨幣

比特幣BTC	83358.40	-321.06	-0.38%
以太幣ETH	2513.03	-21.67	-0.85%
瑞波幣XRP	1.37	-0.04	-2.78%
比特幣現金BCH	271.78	-14.47	-5.05%
萊特幣LTC	61.93	-2.67	-4.13%
卡達幣ADA	0.237570	-0.01	-5.72%
波場幣TRX	0.329740	0.00	-0.05%
恆星幣XLM	0.193049	-0.01	-4.87%

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。