最新全國房產持有高齡化　50歲以上握有超過7成熱門日月光投控ADR2日上漲1.09美元漲幅2.86%折台股617.27元

更新報價

揚明光 (3504) 光電業上市中強光電集團

81.50 ▲+2.10 +2.64% 2.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.10	2,577	81.40	2	81.60	2	80.00	83.50	78.40	79.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:25:49	81.40	81.50	81.50	+2.10	1	2577
12:25:03	81.50	81.70	81.50	+2.10	2	2576
12:24:28	81.50	81.70	81.70	+2.30	1	2574
12:24:10	81.50	81.70	81.70	+2.30	1	2573
12:22:12	81.70	81.80	81.70	+2.30	3	2572
12:22:11	81.80	81.90	81.80	+2.40	1	2569
12:22:00	81.90	82.00	81.90	+2.50	2	2568
12:21:54	81.80	82.00	81.80	+2.40	2	2566
12:21:35	81.90	82.00	81.90	+2.50	1	2564
12:20:54	81.70	81.80	81.80	+2.40	3	2563
12:20:19	81.60	81.70	81.70	+2.30	1	2560
12:19:53	81.50	81.70	81.50	+2.10	1	2559
12:19:53	81.50	81.60	81.50	+2.10	1	2558
12:19:49	81.50	81.70	81.50	+2.10	1	2557
12:19:48	81.30	81.50	81.50	+2.10	2	2556
12:19:46	81.40	81.50	81.40	+2.00	2	2554
12:19:46	81.40	81.50	81.40	+2.00	3	2552
12:19:38	81.50	81.80	81.50	+2.10	1	2549
12:19:38	81.50	81.80	81.50	+2.10	2	2548
12:18:51	81.60	81.80	81.60	+2.20	1	2546
12:18:51	81.60	81.90	81.60	+2.20	1	2545
12:18:44	81.60	81.90	81.60	+2.20	1	2544
12:18:35	81.70	82.00	81.70	+2.30	5	2543
12:18:34	81.70	82.00	81.70	+2.30	1	2538
12:18:01	81.60	81.70	81.70	+2.30	1	2537
12:17:31	81.70	81.90	81.70	+2.30	1	2536
12:17:21	81.70	82.00	81.70	+2.30	2	2535
12:16:43	81.60	82.00	81.60	+2.20	1	2533
12:16:32	81.70	82.00	81.70	+2.30	2	2532
12:16:18	81.70	81.90	81.70	+2.30	1	2530
12:16:06	81.80	81.90	81.80	+2.40	1	2529
12:16:01	81.80	81.90	81.80	+2.40	1	2528
12:15:51	81.80	81.90	81.80	+2.40	1	2527
12:15:44	81.80	81.90	81.90	+2.50	1	2526
12:15:30	81.90	82.00	81.90	+2.50	1	2525
12:15:08	82.00	82.10	82.00	+2.60	11	2524
12:15:08	82.10	82.20	82.10	+2.70	5	2513
12:14:53	82.20	82.30	82.20	+2.80	1	2508
12:14:33	82.20	82.30	82.20	+2.80	2	2507
12:14:24	82.20	82.30	82.20	+2.80	1	2505
12:14:16	82.20	82.30	82.20	+2.80	1	2504
12:13:49	82.30	82.40	82.30	+2.90	2	2503
12:12:52	82.40	82.50	82.40	+3.00	1	2501
12:12:46	82.30	82.40	82.40	+3.00	1	2500
12:12:11	82.30	82.40	82.40	+3.00	1	2499
12:12:02	82.30	82.40	82.40	+3.00	2	2498
12:11:49	82.30	82.40	82.40	+3.00	1	2496
12:11:49	82.30	82.40	82.40	+3.00	1	2495
12:11:49	82.30	82.40	82.40	+3.00	3	2494
12:11:30	82.30	82.40	82.30	+2.90	1	2491
12:10:39	82.20	82.30	82.30	+2.90	1	2490
12:10:32	82.20	82.30	82.30	+2.90	1	2489
12:08:41	82.20	82.30	82.20	+2.80	1	2488
12:08:12	82.20	82.30	82.20	+2.80	1	2487
12:08:01	82.30	82.50	82.30	+2.90	1	2486
12:07:52	82.30	82.50	82.30	+2.90	1	2485
12:07:04	82.30	82.50	82.30	+2.90	1	2484
12:06:43	82.30	82.50	82.30	+2.90	3	2483
12:06:06	82.30	82.50	82.30	+2.90	1	2480
12:05:50	82.30	82.50	82.30	+2.90	3	2479
12:05:37	82.30	82.40	82.30	+2.90	4	2476
12:05:20	82.30	82.40	82.30	+2.90	1	2472
12:05:20	82.40	82.50	82.30	+2.90	12	2471
12:05:20	82.40	82.50	82.40	+3.00	7	2459
12:05:18	82.40	82.50	82.40	+3.00	1	2452
12:05:14	82.40	82.50	82.40	+3.00	1	2451
12:05:08	82.40	82.50	82.40	+3.00	3	2450
12:04:59	82.40	82.50	82.40	+3.00	1	2447
12:04:57	82.40	82.50	82.40	+3.00	2	2446
12:04:33	82.40	82.60	82.40	+3.00	3	2444
12:04:16	82.40	82.50	82.40	+3.00	1	2441
12:04:15	82.40	82.50	82.40	+3.00	2	2440
12:04:01	82.40	82.50	82.50	+3.10	3	2438
12:03:54	82.40	82.50	82.40	+3.00	1	2435
12:03:54	82.50	82.60	82.50	+3.10	15	2434
12:02:08	82.50	82.80	82.50	+3.10	1	2419
12:00:57	82.50	82.60	82.60	+3.20	1	2418
12:00:42	82.50	82.70	82.70	+3.30	9	2417
12:00:00	82.50	82.70	82.70	+3.30	1	2408
11:59:44	82.60	82.70	82.60	+3.20	1	2407
11:59:43	82.60	82.70	82.70	+3.30	2	2406
11:59:29	82.60	82.70	82.60	+3.20	1	2404
11:58:00	82.50	82.60	82.60	+3.20	1	2403
11:57:54	82.50	82.60	82.60	+3.20	2	2402
11:56:47	82.50	82.60	82.50	+3.10	1	2400
11:56:36	82.50	82.60	82.50	+3.10	1	2399
11:56:35	82.60	82.70	82.50	+3.10	22	2398
11:56:35	82.60	82.70	82.60	+3.20	6	2376
11:56:16	82.60	82.70	82.60	+3.20	1	2370
11:56:15	82.60	82.70	82.60	+3.20	1	2369
11:56:07	82.60	82.70	82.60	+3.20	1	2368
11:56:02	82.60	82.70	82.60	+3.20	1	2367
11:55:53	82.60	82.70	82.60	+3.20	1	2366
11:55:29	82.60	82.70	82.60	+3.20	1	2365
11:55:28	82.70	82.90	82.70	+3.30	10	2364
11:55:27	82.70	82.80	82.70	+3.30	1	2354
11:53:48	82.60	82.70	82.70	+3.30	4	2353
11:53:40	82.60	82.70	82.70	+3.30	1	2349
11:52:43	82.70	82.90	82.70	+3.30	1	2348
11:52:03	82.70	82.90	82.70	+3.30	1	2347
11:51:26	82.70	83.00	82.70	+3.30	1	2346
11:51:25	82.90	83.00	82.90	+3.50	3	2345
11:50:41	82.90	83.00	83.00	+3.60	1	2342
11:50:24	82.90	83.00	83.00	+3.60	1	2341
11:50:15	82.90	83.00	83.00	+3.60	1	2340
11:49:36	82.90	83.00	82.90	+3.50	1	2339
11:49:36	82.70	82.80	82.90	+3.50	8	2338
11:49:36	82.70	82.80	82.80	+3.40	5	2330
11:49:26	82.70	82.80	82.80	+3.40	1	2325
11:47:17	82.50	82.70	82.70	+3.30	1	2324
11:47:14	82.50	82.70	82.50	+3.10	1	2323
11:47:14	82.50	82.70	82.50	+3.10	2	2322
11:47:13	82.60	82.70	82.60	+3.20	10	2320
11:46:01	82.50	82.70	82.50	+3.10	1	2310
11:46:01	82.50	82.70	82.50	+3.10	3	2309
11:45:26	82.50	82.60	82.60	+3.20	1	2306
11:45:19	82.60	82.70	82.60	+3.20	1	2305
11:45:00	82.50	82.60	82.60	+3.20	1	2304
11:44:34	82.50	82.60	82.50	+3.10	1	2303
11:44:27	82.50	82.60	82.50	+3.10	2	2302
11:44:04	82.50	82.60	82.50	+3.10	1	2300
11:44:03	82.50	82.60	82.60	+3.20	1	2299
11:44:03	82.50	82.60	82.60	+3.20	2	2298
11:43:35	82.60	82.70	82.60	+3.20	2	2296
11:43:14	82.60	82.80	82.60	+3.20	1	2294
11:42:55	82.60	82.80	82.60	+3.20	1	2293
11:42:31	82.60	82.90	82.60	+3.20	1	2292
11:42:18	82.60	82.90	82.60	+3.20	1	2291
11:42:17	82.60	82.90	82.60	+3.20	5	2290
11:42:13	82.70	83.00	82.70	+3.30	2	2285
11:41:48	82.70	82.90	82.70	+3.30	1	2283
11:41:37	82.60	82.90	82.60	+3.20	1	2282
11:41:37	82.60	82.70	82.70	+3.30	1	2281
11:41:36	82.70	83.00	82.70	+3.30	4	2280
11:41:28	82.70	83.00	82.70	+3.30	1	2276
11:41:20	82.70	83.00	82.70	+3.30	1	2275
11:41:20	82.70	83.00	82.70	+3.30	2	2274
11:41:19	82.90	83.10	82.90	+3.50	2	2272
11:41:19	83.00	83.10	83.00	+3.60	5	2270
11:41:19	83.00	83.20	83.00	+3.60	10	2265
11:41:15	83.00	83.20	83.00	+3.60	1	2255
11:41:14	83.10	83.20	83.10	+3.70	1	2254
11:41:14	83.10	83.20	83.10	+3.70	1	2253
11:41:14	83.10	83.20	83.10	+3.70	1	2252
11:41:06	83.10	83.20	83.20	+3.80	1	2251
11:40:42	83.10	83.30	83.30	+3.90	1	2250
11:40:29	83.10	83.30	83.30	+3.90	1	2249
11:39:58	83.10	83.30	83.30	+3.90	1	2248
11:39:53	83.10	83.30	83.30	+3.90	1	2247
11:39:53	83.10	83.20	83.20	+3.80	1	2246
11:39:37	83.10	83.20	83.20	+3.80	1	2245
11:38:49	83.20	83.30	83.20	+3.80	4	2244
11:38:49	83.20	83.30	83.20	+3.80	1	2240
11:38:30	83.20	83.30	83.20	+3.80	1	2239
11:38:06	83.20	83.30	83.20	+3.80	1	2238
11:37:53	83.20	83.30	83.30	+3.90	2	2237
11:37:14	83.20	83.30	83.20	+3.80	2	2235
11:37:11	83.20	83.30	83.20	+3.80	1	2233
11:37:08	83.00	83.20	83.20	+3.80	1	2232
11:36:59	83.00	83.20	83.20	+3.80	1	2231
11:36:27	83.00	83.20	83.20	+3.80	1	2230
11:36:20	83.00	83.20	83.20	+3.80	2	2229
11:35:57	83.10	83.30	83.30	+3.90	1	2227
11:35:20	83.10	83.20	83.20	+3.80	1	2226
11:35:18	83.10	83.20	83.10	+3.70	1	2225
11:34:56	83.00	83.10	83.10	+3.70	2	2224
11:33:36	83.00	83.20	83.00	+3.60	1	2222
11:33:00	83.00	83.30	83.00	+3.60	3	2221
11:32:00	82.90	83.00	83.00	+3.60	4	2218
11:31:50	83.00	83.30	83.00	+3.60	11	2214
11:31:49	83.00	83.30	83.00	+3.60	1	2203
11:31:37	83.00	83.20	83.00	+3.60	1	2202
11:31:33	83.00	83.20	83.00	+3.60	1	2201
11:31:24	83.00	83.10	83.10	+3.70	1	2200
11:31:13	83.00	83.10	83.10	+3.70	1	2199
11:30:50	83.00	83.10	83.10	+3.70	1	2198
11:30:43	83.10	83.20	83.10	+3.70	1	2197
11:30:39	83.10	83.20	83.10	+3.70	1	2196
11:29:54	83.20	83.30	83.20	+3.80	8	2195
11:29:41	83.20	83.30	83.20	+3.80	2	2187
11:29:02	83.10	83.20	83.20	+3.80	1	2185
11:29:02	83.10	83.20	83.20	+3.80	1	2184
11:28:45	83.20	83.30	83.30	+3.90	1	2183
11:28:38	83.10	83.30	83.30	+3.90	5	2182
11:28:38	83.10	83.30	83.30	+3.90	2	2177
11:28:28	83.00	83.20	83.20	+3.80	1	2175
11:27:47	82.90	83.20	83.20	+3.80	3	2174
11:27:47	82.90	83.10	83.10	+3.70	1	2171
11:26:48	83.00	83.10	83.00	+3.60	2	2170
11:25:58	83.00	83.20	83.00	+3.60	1	2168
11:25:52	83.10	83.30	83.00	+3.60	10	2167
11:25:52	83.10	83.30	83.10	+3.70	5	2157
11:25:50	83.10	83.30	83.10	+3.70	1	2152
11:25:46	83.10	83.30	83.30	+3.90	1	2151
11:25:39	83.10	83.30	83.30	+3.90	1	2150
11:25:39	83.20	83.30	83.20	+3.80	1	2149
11:25:21	83.20	83.30	83.30	+3.90	1	2148
11:25:14	83.20	83.30	83.30	+3.90	1	2147
11:25:07	83.20	83.30	83.30	+3.90	1	2146
11:25:05	83.30	83.40	83.30	+3.90	1	2145
11:25:00	83.20	83.30	83.30	+3.90	1	2144
11:24:43	83.30	83.40	83.30	+3.90	4	2143
11:24:31	83.30	83.40	83.30	+3.90	1	2139
11:24:18	83.30	83.40	83.30	+3.90	1	2138
11:23:59	83.30	83.40	83.30	+3.90	1	2137
11:23:46	83.30	83.40	83.40	+4.00	1	2136
11:23:41	83.30	83.40	83.40	+4.00	1	2135
11:23:34	83.30	83.40	83.40	+4.00	6	2134
11:23:18	83.40	83.50	83.40	+4.00	1	2128
11:23:14	83.40	83.50	83.50	+4.10	1	2127
11:23:10	83.40	83.50	83.40	+4.00	1	2126
11:23:01	83.40	83.50	83.50	+4.10	1	2125
11:22:24	83.40	83.50	83.50	+4.10	1	2124
11:22:23	83.40	83.50	83.50	+4.10	1	2123
11:22:23	83.40	83.50	83.50	+4.10	1	2122
11:22:22	83.40	83.50	83.50	+4.10	1	2121
11:22:16	83.40	83.50	83.50	+4.10	3	2120
11:22:05	83.40	83.50	83.50	+4.10	1	2117
11:22:00	83.40	83.50	83.50	+4.10	3	2116
11:22:00	83.40	83.50	83.50	+4.10	4	2113
11:21:53	83.40	83.50	83.40	+4.00	1	2109
11:21:45	83.40	83.50	83.40	+4.00	2	2108
11:21:45	83.40	83.50	83.50	+4.10	1	2106
11:21:19	83.30	83.50	83.50	+4.10	1	2105
11:21:19	83.30	83.40	83.50	+4.10	3	2104
11:21:19	83.30	83.40	83.40	+4.00	2	2101
11:21:11	83.40	83.50	83.40	+4.00	1	2099
11:21:04	83.40	83.50	83.40	+4.00	2	2098
11:21:03	83.40	83.50	83.50	+4.10	3	2096
11:21:01	83.40	83.50	83.50	+4.10	1	2093
11:21:01	83.40	83.50	83.50	+4.10	1	2092
11:21:00	83.40	83.50	83.40	+4.00	1	2091
11:20:54	83.40	83.50	83.40	+4.00	4	2090
11:20:45	83.40	83.50	83.50	+4.10	1	2086
11:20:45	83.40	83.50	83.50	+4.10	1	2085
11:20:39	83.40	83.50	83.40	+4.00	1	2084
11:20:28	83.40	83.50	83.50	+4.10	3	2083
11:20:27	83.40	83.50	83.40	+4.00	1	2080
11:20:26	83.40	83.50	83.50	+4.10	1	2079
11:20:26	83.40	83.50	83.50	+4.10	1	2078
11:20:24	83.40	83.50	83.40	+4.00	3	2077
11:20:20	83.40	83.50	83.40	+4.00	1	2074
11:20:14	83.40	83.50	83.40	+4.00	1	2073
11:20:11	83.40	83.50	83.50	+4.10	1	2072
11:20:09	83.40	83.50	83.50	+4.10	1	2071
11:19:58	83.30	83.50	83.50	+4.10	10	2070
11:19:57	83.40	83.50	83.40	+4.00	3	2060
11:19:47	83.40	83.50	83.50	+4.10	2	2057
11:19:40	83.40	83.50	83.50	+4.10	1	2055
11:19:34	83.30	83.40	83.40	+4.00	1	2054
11:19:29	83.30	83.40	83.40	+4.00	1	2053
11:19:27	83.30	83.40	83.40	+4.00	1	2052
11:19:24	83.30	83.40	83.40	+4.00	1	2051
11:19:20	83.40	83.50	83.40	+4.00	2	2050
11:19:19	83.40	83.50	83.50	+4.10	1	2048
11:19:16	83.20	83.40	83.40	+4.00	3	2047
11:19:11	83.00	83.30	83.40	+4.00	3	2044
11:19:11	83.00	83.30	83.30	+3.90	7	2041
11:19:03	83.20	83.30	83.20	+3.80	1	2034
11:18:54	83.00	83.20	83.20	+3.80	10	2033
11:18:52	83.00	83.20	83.20	+3.80	1	2023
11:18:52	83.00	83.20	83.20	+3.80	1	2022
11:18:52	83.00	83.10	83.10	+3.70	5	2021
11:18:52	83.00	83.10	83.00	+3.60	2	2016
11:18:52	83.00	83.10	83.10	+3.70	1	2014
11:18:52	83.00	83.10	83.10	+3.70	1	2013
11:18:52	82.80	82.90	83.00	+3.60	44	2012
11:18:52	82.80	82.90	82.90	+3.50	4	1968
11:18:46	82.80	82.90	82.80	+3.40	1	1964
11:18:28	82.70	82.80	82.80	+3.40	3	1963
11:18:23	82.70	82.80	82.80	+3.40	2	1960
11:18:11	82.70	82.80	82.80	+3.40	1	1958
11:18:05	82.70	82.80	82.80	+3.40	2	1957
11:17:28	82.70	82.80	82.80	+3.40	2	1955
11:17:03	82.80	82.90	82.80	+3.40	1	1953
11:16:45	82.80	82.90	82.80	+3.40	1	1952
11:16:15	82.70	82.80	82.80	+3.40	4	1951
11:16:00	82.70	82.80	82.80	+3.40	1	1947
11:15:39	82.60	82.90	82.90	+3.50	1	1946
11:15:33	82.60	82.90	82.60	+3.20	3	1945
11:15:11	82.70	82.90	82.70	+3.30	1	1942
11:15:06	82.60	82.70	82.70	+3.30	5	1941
11:15:04	82.50	82.60	82.60	+3.20	3	1936
11:14:55	82.50	82.60	82.50	+3.10	2	1933
11:14:55	82.50	82.60	82.60	+3.20	1	1931
11:14:20	82.50	82.60	82.60	+3.20	1	1930
11:14:15	82.40	82.60	82.60	+3.20	1	1929
11:14:08	82.60	82.70	82.60	+3.20	1	1928
11:14:00	82.60	82.70	82.60	+3.20	4	1927
11:13:25	82.60	82.70	82.60	+3.20	1	1923
11:11:56	82.60	82.70	82.60	+3.20	2	1922
11:11:27	82.60	82.70	82.60	+3.20	1	1920
11:10:59	82.70	82.80	82.70	+3.30	1	1919
11:10:56	82.70	82.80	82.70	+3.30	1	1918
11:10:56	82.70	82.80	82.70	+3.30	1	1917
11:10:50	82.40	82.70	82.70	+3.30	1	1916
11:10:41	82.40	82.70	82.70	+3.30	1	1915
11:10:38	82.60	82.90	82.60	+3.20	2	1914
11:10:37	82.70	82.90	82.70	+3.30	1	1912
11:10:26	82.70	82.90	82.70	+3.30	1	1911
11:10:16	82.60	82.90	82.90	+3.50	1	1910
11:09:22	82.20	82.50	83.00	+3.60	3	1909
11:09:22	82.20	82.50	82.90	+3.50	12	1906
11:09:22	82.20	82.50	82.80	+3.40	2	1894
11:09:22	82.20	82.50	82.70	+3.30	3	1892
11:09:22	82.20	82.50	82.60	+3.20	4	1889
11:09:22	82.20	82.50	82.50	+3.10	1	1885
11:09:15	82.20	82.30	82.20	+2.80	2	1884
11:09:02	82.10	82.20	82.20	+2.80	3	1882
11:09:00	82.10	82.20	82.20	+2.80	1	1879
11:08:52	82.10	82.30	82.30	+2.90	1	1878
11:08:45	82.20	82.30	82.20	+2.80	1	1877
11:08:42	82.20	82.30	82.20	+2.80	1	1876
11:08:35	82.20	82.30	82.20	+2.80	2	1875
11:08:27	82.30	82.40	82.30	+2.90	2	1873
11:07:39	82.30	82.40	82.40	+3.00	1	1871
11:07:37	82.20	82.40	82.40	+3.00	4	1870
11:07:37	82.40	82.60	82.40	+3.00	1	1866
11:07:36	82.40	82.60	82.40	+3.00	1	1865
11:07:26	82.20	82.40	82.40	+3.00	5	1864
11:07:21	82.40	82.60	82.40	+3.00	1	1859
11:07:14	82.20	82.30	82.30	+2.90	1	1858
11:07:14	82.20	82.40	82.40	+3.00	1	1857
11:07:13	82.20	82.40	82.20	+2.80	1	1856
11:07:04	82.30	82.40	82.30	+2.90	1	1855
11:07:04	82.30	82.40	82.30	+2.90	1	1854
11:06:39	82.40	82.60	82.40	+3.00	1	1853
11:06:19	82.40	82.60	82.60	+3.20	1	1852
11:06:14	82.40	82.60	82.60	+3.20	1	1851
11:05:53	82.50	82.60	82.50	+3.10	1	1850
11:05:32	82.50	82.60	82.50	+3.10	1	1849
11:05:30	82.50	82.60	82.50	+3.10	1	1848
11:04:50	82.50	82.80	82.50	+3.10	1	1847
11:04:33	82.50	82.80	82.50	+3.10	1	1846
11:04:32	82.60	82.80	82.60	+3.20	2	1845
11:04:19	82.50	82.60	82.60	+3.20	2	1843
11:04:13	82.50	82.60	82.60	+3.20	1	1841
11:03:37	82.40	82.60	82.60	+3.20	2	1840
11:03:34	82.50	82.60	82.50	+3.10	1	1838
11:02:58	82.50	82.60	82.50	+3.10	4	1837
11:02:45	82.60	82.70	82.60	+3.20	1	1833
11:02:44	82.50	82.60	82.60	+3.20	1	1832
11:02:32	82.60	82.70	82.60	+3.20	2	1831
11:02:29	82.60	82.70	82.60	+3.20	3	1829
11:02:10	82.70	82.80	82.70	+3.30	1	1826
11:01:46	82.70	82.90	82.70	+3.30	1	1825
11:01:46	82.70	82.90	82.90	+3.50	1	1824
11:01:09	82.90	83.00	82.90	+3.50	1	1823
11:01:01	82.70	82.90	82.90	+3.50	3	1822
11:00:29	82.60	82.80	82.80	+3.40	1	1819
11:00:27	82.60	82.80	82.80	+3.40	3	1818
11:00:27	82.60	82.80	82.80	+3.40	1	1815
10:59:49	82.50	82.60	82.60	+3.20	1	1814
10:59:47	82.50	82.60	82.60	+3.20	2	1813
10:59:19	82.40	82.50	82.50	+3.10	6	1811
10:59:17	82.40	82.50	82.50	+3.10	1	1805
10:59:16	82.70	82.80	82.50	+3.10	7	1804
10:59:16	82.70	82.80	82.60	+3.20	8	1797
10:59:16	82.70	82.80	82.70	+3.30	6	1789
10:58:40	82.80	82.90	82.80	+3.40	2	1783
10:58:35	82.80	82.90	82.80	+3.40	2	1781
10:58:20	82.70	82.80	82.80	+3.40	1	1779
10:57:52	82.50	82.80	82.50	+3.10	1	1778
10:57:44	82.60	82.80	82.60	+3.20	1	1777
10:57:33	82.80	82.90	82.80	+3.40	5	1776
10:57:27	82.90	83.00	82.90	+3.50	1	1771
10:57:26	82.90	83.00	82.90	+3.50	1	1770
10:57:17	82.90	83.00	83.00	+3.60	1	1769
10:57:17	83.10	83.30	83.00	+3.60	4	1768
10:57:17	83.10	83.30	83.10	+3.70	2	1764
10:57:16	83.00	83.10	83.10	+3.70	1	1762
10:57:16	83.10	83.30	83.10	+3.70	1	1761
10:57:16	83.20	83.30	83.20	+3.80	1	1760
10:57:12	83.10	83.30	83.10	+3.70	1	1759
10:57:11	83.20	83.30	83.20	+3.80	1	1758
10:57:10	83.10	83.30	83.30	+3.90	1	1757
10:57:10	83.10	83.20	83.20	+3.80	1	1756
10:57:09	83.10	83.20	83.20	+3.80	1	1755
10:57:08	83.10	83.20	83.20	+3.80	3	1754
10:57:08	83.00	83.20	83.20	+3.80	1	1751
10:57:06	83.00	83.20	83.20	+3.80	1	1750
10:56:52	83.00	83.20	83.20	+3.80	1	1749
10:56:52	83.00	83.20	83.20	+3.80	1	1748
10:56:51	83.00	83.10	83.10	+3.70	3	1747
10:56:51	82.90	83.00	83.00	+3.60	43	1744
10:56:51	82.90	83.00	83.00	+3.60	1	1701
10:56:51	82.90	83.00	83.00	+3.60	1	1700
10:56:50	82.90	83.00	83.00	+3.60	1	1699
10:56:47	82.80	83.00	83.00	+3.60	1	1698
10:56:38	82.80	82.90	83.00	+3.60	4	1697
10:56:38	82.80	82.90	82.90	+3.50	2	1693
10:56:29	82.70	82.80	82.80	+3.40	2	1691
10:56:23	82.70	82.80	82.80	+3.40	3	1689
10:56:19	82.70	82.80	82.80	+3.40	1	1686
10:56:18	82.80	82.90	82.80	+3.40	1	1685
10:56:15	82.90	83.00	82.90	+3.50	5	1684
10:56:04	82.90	83.00	82.90	+3.50	1	1679
10:56:03	82.90	83.00	82.90	+3.50	1	1678
10:55:57	82.90	83.00	82.90	+3.50	1	1677
10:55:56	82.90	83.00	83.00	+3.60	1	1676
10:55:54	82.90	83.00	83.00	+3.60	4	1675
10:55:48	82.90	83.00	83.00	+3.60	1	1671
10:55:46	82.90	83.00	83.00	+3.60	1	1670
10:55:42	82.90	83.00	83.00	+3.60	1	1669
10:55:39	82.90	83.00	83.00	+3.60	1	1668
10:55:34	82.90	83.00	83.00	+3.60	3	1667
10:55:27	82.90	83.00	83.00	+3.60	1	1664
10:55:26	82.90	83.00	83.00	+3.60	1	1663
10:55:22	82.90	83.00	83.00	+3.60	1	1662
10:55:21	82.90	83.00	83.00	+3.60	1	1661
10:55:16	82.80	83.00	83.00	+3.60	1	1660
10:55:15	82.80	82.90	82.90	+3.50	1	1659
10:55:09	82.60	82.80	83.00	+3.60	2	1658
10:55:09	82.60	82.80	82.90	+3.50	2	1656
10:55:09	82.60	82.80	82.80	+3.40	5	1654
10:55:09	82.70	82.80	82.70	+3.30	1	1649
10:55:08	82.70	82.80	82.80	+3.40	2	1648
10:55:03	82.50	82.70	82.70	+3.30	5	1646
10:55:03	82.50	82.60	82.60	+3.20	1	1641
10:55:03	82.40	82.50	82.60	+3.20	17	1640
10:55:03	82.40	82.50	82.50	+3.10	23	1623
10:54:45	82.40	82.50	82.40	+3.00	1	1600
10:54:43	82.40	82.50	82.40	+3.00	1	1599
10:54:43	82.40	82.50	82.50	+3.10	1	1598
10:54:42	82.40	82.50	82.50	+3.10	2	1597
10:54:41	82.40	82.50	82.40	+3.00	1	1595
10:53:44	82.30	82.40	82.40	+3.00	1	1594
10:53:41	82.30	82.40	82.40	+3.00	9	1593
10:53:37	82.30	82.40	82.30	+2.90	1	1584
10:53:37	82.30	82.40	82.40	+3.00	1	1583
10:53:37	82.30	82.40	82.40	+3.00	1	1582
10:53:22	82.20	82.30	82.30	+2.90	1	1581
10:53:17	82.20	82.30	82.30	+2.90	1	1580
10:52:51	82.30	82.40	82.30	+2.90	1	1579
10:52:48	82.30	82.40	82.30	+2.90	1	1578
10:52:42	82.20	82.30	82.30	+2.90	1	1577
10:52:37	82.20	82.30	82.30	+2.90	4	1576
10:52:37	82.20	82.30	82.30	+2.90	6	1572
10:52:33	82.10	82.20	82.20	+2.80	1	1566
10:52:32	82.20	82.30	82.20	+2.80	1	1565
10:52:29	82.20	82.30	82.20	+2.80	1	1564
10:52:26	82.20	82.30	82.20	+2.80	1	1563
10:52:21	82.20	82.30	82.20	+2.80	1	1562
10:52:07	82.20	82.30	82.30	+2.90	1	1561
10:52:07	82.20	82.30	82.30	+2.90	1	1560
10:51:59	82.20	82.30	82.30	+2.90	3	1559
10:51:59	82.10	82.30	82.30	+2.90	2	1556
10:51:54	82.10	82.20	82.20	+2.80	1	1554
10:51:50	82.20	82.30	82.20	+2.80	1	1553
10:51:43	82.10	82.20	82.20	+2.80	2	1552
10:51:41	82.10	82.20	82.20	+2.80	1	1550
10:51:33	82.10	82.30	82.10	+2.70	1	1549
10:51:30	82.10	82.20	82.20	+2.80	2	1548
10:50:37	82.10	82.20	82.20	+2.80	1	1546
10:50:08	82.20	82.40	82.20	+2.80	1	1545
10:50:03	82.20	82.30	82.30	+2.90	2	1544
10:49:59	82.10	82.30	82.00	+2.60	2	1542
10:49:59	82.10	82.30	82.10	+2.70	2	1540
10:49:52	82.40	82.50	82.40	+3.00	1	1538
10:49:52	82.40	82.50	82.40	+3.00	1	1537
10:49:44	82.30	82.50	82.30	+2.90	1	1536
10:49:39	82.20	82.40	82.40	+3.00	1	1535
10:49:32	82.20	82.30	82.30	+2.90	2	1534
10:49:28	82.30	82.40	82.30	+2.90	1	1532
10:48:56	82.20	82.30	82.30	+2.90	1	1531
10:48:47	82.30	82.40	82.30	+2.90	2	1530
10:48:24	82.30	82.50	82.30	+2.90	1	1528
10:48:20	82.20	82.40	82.40	+3.00	7	1527
10:48:20	82.10	82.30	82.30	+2.90	3	1520
10:48:20	82.10	82.20	82.20	+2.80	19	1517
10:48:19	82.00	82.10	82.10	+2.70	2	1498
10:48:19	82.00	82.10	82.00	+2.60	2	1496
10:48:19	81.60	82.00	82.00	+2.60	15	1494
10:48:09	81.50	81.90	81.90	+2.50	3	1479
10:46:07	81.40	81.80	81.40	+2.00	5	1476
10:45:50	81.50	81.80	81.50	+2.10	1	1471
10:45:40	81.40	81.80	81.40	+2.00	2	1470
10:45:32	81.40	81.50	81.50	+2.10	1	1468
10:45:28	81.40	81.70	81.30	+1.90	1	1467
10:45:28	81.40	81.70	81.40	+2.00	2	1466
10:45:08	81.50	81.90	81.50	+2.10	3	1464
10:44:50	81.50	81.60	81.60	+2.20	2	1461
10:44:50	81.60	81.90	81.60	+2.20	1	1459
10:44:23	81.80	81.90	81.90	+2.50	1	1458
10:44:17	81.80	81.90	81.90	+2.50	1	1457
10:43:50	81.60	81.80	81.80	+2.40	3	1456
10:43:50	81.50	81.70	81.70	+2.30	12	1453
10:43:46	81.50	81.60	81.60	+2.20	1	1441
10:43:23	81.60	81.70	81.60	+2.20	1	1440
10:42:56	81.60	81.70	81.60	+2.20	4	1439
10:42:45	81.60	81.70	81.60	+2.20	1	1435
10:42:02	81.60	81.70	81.60	+2.20	3	1434
10:41:41	81.60	81.70	81.70	+2.30	1	1431
10:41:30	81.60	81.70	81.70	+2.30	1	1430
10:41:30	81.70	81.80	81.70	+2.30	3	1429
10:41:27	81.70	81.80	81.70	+2.30	2	1426
10:39:48	81.60	81.70	81.70	+2.30	1	1424
10:39:21	81.60	81.80	81.60	+2.20	1	1423
10:37:50	81.50	81.60	81.60	+2.20	8	1422
10:37:50	81.40	81.60	81.60	+2.20	2	1414
10:37:50	81.30	81.60	81.60	+2.20	3	1412
10:37:37	81.30	81.50	81.50	+2.10	4	1409
10:37:37	81.30	81.40	81.40	+2.00	2	1405
10:37:31	81.20	81.30	81.30	+1.90	1	1403
10:36:20	81.10	81.20	81.20	+1.80	1	1402
10:35:41	81.10	81.20	81.20	+1.80	2	1401
10:35:41	81.10	81.20	81.10	+1.70	1	1399
10:33:49	81.00	81.10	81.10	+1.70	1	1398
10:33:34	80.90	81.10	81.10	+1.70	1	1397
10:33:19	80.80	81.00	81.00	+1.60	1	1396
10:33:14	80.80	81.00	81.00	+1.60	1	1395
10:33:06	80.80	81.00	80.80	+1.40	2	1394
10:31:51	80.80	81.00	80.80	+1.40	4	1392
10:31:37	80.90	81.00	80.90	+1.50	1	1388
10:30:59	80.80	81.10	80.80	+1.40	1	1387
10:30:09	80.80	81.10	80.80	+1.40	1	1386
10:29:48	81.10	81.30	80.90	+1.50	3	1385
10:29:48	81.10	81.30	81.10	+1.70	2	1382
10:29:35	80.90	81.10	81.10	+1.70	4	1380
10:29:31	81.00	81.10	81.00	+1.60	1	1376
10:29:31	81.00	81.20	81.00	+1.60	2	1375
10:29:20	81.10	81.30	81.10	+1.70	2	1373
10:29:20	81.00	81.10	81.10	+1.70	1	1371
10:29:02	81.10	81.30	81.10	+1.70	1	1370
10:28:21	81.10	81.30	81.10	+1.70	1	1369
10:27:43	81.20	81.50	81.20	+1.80	5	1368
10:26:49	81.20	81.50	81.50	+2.10	1	1363
10:26:24	81.40	81.50	81.40	+2.00	4	1362
10:25:52	81.10	81.40	81.40	+2.00	2	1358
10:25:41	81.20	81.40	81.20	+1.80	1	1356
10:25:41	81.20	81.40	81.20	+1.80	1	1355
10:25:41	81.30	81.50	81.30	+1.90	1	1354
10:24:58	81.20	81.50	81.50	+2.10	1	1353
10:24:47	81.30	81.60	81.30	+1.90	1	1352
10:24:22	81.20	81.40	81.40	+2.00	2	1351
10:22:33	81.10	81.20	81.20	+1.80	1	1349
10:22:16	81.00	81.10	81.10	+1.70	1	1348
10:22:00	80.90	81.00	81.00	+1.60	1	1347
10:21:55	80.90	81.00	80.90	+1.50	1	1346
10:21:41	80.90	81.00	80.90	+1.50	1	1345
10:21:29	81.00	81.10	81.00	+1.60	1	1344
10:21:17	80.90	81.00	81.00	+1.60	1	1343
10:21:12	81.00	81.10	81.00	+1.60	1	1342
10:20:31	81.00	81.10	81.00	+1.60	1	1341
10:20:25	81.00	81.10	81.00	+1.60	1	1340
10:20:14	81.00	81.20	81.00	+1.60	1	1339
10:20:09	81.00	81.20	81.00	+1.60	1	1338
10:20:04	81.20	81.40	81.00	+1.60	9	1337
10:20:04	81.20	81.40	81.10	+1.70	7	1328
10:20:04	81.20	81.40	81.20	+1.80	4	1321
10:19:54	81.30	81.40	81.30	+1.90	4	1317
10:19:12	81.30	81.40	81.40	+2.00	1	1313
10:18:40	81.30	81.40	81.40	+2.00	1	1312
10:18:33	81.40	81.60	81.40	+2.00	8	1311
10:17:29	81.50	81.60	81.50	+2.10	1	1303
10:17:15	81.50	81.60	81.50	+2.10	1	1302
10:17:02	81.50	81.60	81.50	+2.10	1	1301
10:16:50	81.40	81.50	81.50	+2.10	1	1300
10:16:30	81.40	81.50	81.50	+2.10	1	1299
10:16:25	81.40	81.50	81.50	+2.10	1	1298
10:16:20	81.60	81.80	81.50	+2.10	7	1297
10:16:20	81.60	81.80	81.60	+2.20	11	1290
10:16:18	81.70	81.90	81.70	+2.30	3	1279
10:16:10	81.70	82.00	81.70	+2.30	3	1276
10:15:57	81.90	82.10	81.90	+2.50	1	1273
10:15:57	81.90	82.10	81.90	+2.50	3	1272
10:15:37	81.90	82.00	82.00	+2.60	1	1269
10:15:34	81.70	81.90	81.90	+2.50	1	1268
10:14:23	81.90	82.10	81.90	+2.50	1	1267
10:13:54	81.90	82.00	82.00	+2.60	1	1266
10:13:48	81.90	82.00	82.00	+2.60	1	1265
10:13:33	81.90	82.00	82.00	+2.60	1	1264
10:12:57	82.00	82.20	82.00	+2.60	1	1263
10:12:51	81.70	81.90	82.00	+2.60	2	1262
10:12:51	81.70	81.90	81.90	+2.50	2	1260
10:12:41	81.80	81.90	81.80	+2.40	2	1258
10:12:35	81.80	81.90	81.80	+2.40	1	1256
10:12:00	81.90	82.00	81.90	+2.50	2	1255
10:11:50	81.90	82.00	81.90	+2.50	1	1253
10:11:44	81.90	82.00	82.00	+2.60	2	1252
10:11:36	82.00	82.20	82.00	+2.60	6	1250
10:11:34	82.10	82.20	82.10	+2.70	2	1244
10:11:04	82.10	82.20	82.20	+2.80	2	1242
10:10:58	82.20	82.30	82.20	+2.80	1	1240
10:10:53	82.10	82.20	82.30	+2.90	4	1239
10:10:53	82.10	82.20	82.20	+2.80	1	1235
10:10:36	82.10	82.20	82.20	+2.80	1	1234
10:10:32	82.20	82.30	82.20	+2.80	9	1233
10:10:27	82.10	82.20	82.20	+2.80	2	1224
10:10:16	82.10	82.20	82.20	+2.80	1	1222
10:10:07	82.00	82.10	82.10	+2.70	1	1221
10:10:06	82.00	82.10	82.00	+2.60	1	1220
10:10:00	81.90	82.00	82.00	+2.60	9	1219
10:10:00	81.90	82.00	82.00	+2.60	1	1210
10:09:59	81.80	81.90	81.90	+2.50	7	1209
10:09:29	81.70	81.80	81.80	+2.40	7	1202
10:09:29	81.70	81.80	81.70	+2.30	1	1195
10:09:10	81.70	81.90	81.90	+2.50	1	1194
10:09:07	81.70	81.90	81.90	+2.50	1	1193
10:09:05	81.70	81.90	81.90	+2.50	1	1192
10:08:46	81.60	81.80	81.80	+2.40	3	1191
10:08:46	81.60	81.80	81.80	+2.40	1	1188
10:08:26	81.50	81.70	81.70	+2.30	1	1187
10:08:15	81.50	81.70	81.70	+2.30	1	1186
10:08:02	81.40	81.70	81.70	+2.30	2	1185
10:07:45	81.50	81.80	81.50	+2.10	5	1183
10:07:31	81.60	81.80	81.60	+2.20	1	1178
10:06:58	81.50	81.80	81.50	+2.10	1	1177
10:06:50	81.70	81.80	81.70	+2.30	1	1176
10:06:46	81.60	81.80	81.60	+2.20	5	1175
10:06:38	81.70	81.80	81.70	+2.30	1	1170
10:06:24	81.70	81.80	81.70	+2.30	1	1169
10:05:42	81.40	81.60	81.60	+2.20	5	1168
10:05:34	81.30	81.50	81.50	+2.10	2	1163
10:05:31	81.40	81.50	81.40	+2.00	1	1161
10:05:28	81.50	81.60	81.50	+2.10	2	1160
10:05:27	81.40	81.60	81.40	+2.00	1	1158
10:05:27	81.40	81.60	81.40	+2.00	1	1157
10:05:04	81.50	81.70	81.50	+2.10	1	1156
10:04:46	81.60	81.70	81.60	+2.20	2	1155
10:04:34	81.60	81.70	81.60	+2.20	1	1153
10:04:26	81.40	81.60	81.60	+2.20	1	1152
10:04:10	81.60	81.70	81.60	+2.20	2	1151
10:03:32	81.60	81.70	81.60	+2.20	2	1149
10:03:27	81.60	81.70	81.70	+2.30	1	1147
10:02:53	81.70	81.80	81.70	+2.30	1	1146
10:02:10	81.60	82.00	82.00	+2.60	1	1145
10:02:03	81.60	82.00	82.00	+2.60	1	1144
10:01:54	82.00	82.20	82.00	+2.60	2	1143
10:01:50	81.80	82.00	82.00	+2.60	1	1141
10:01:49	82.00	82.20	82.00	+2.60	1	1140
10:01:42	82.00	82.10	82.10	+2.70	3	1139
10:01:42	82.20	82.40	82.10	+2.70	4	1136
10:01:42	82.20	82.40	82.20	+2.80	1	1132
10:01:40	82.10	82.40	82.40	+3.00	1	1131
10:01:39	82.20	82.40	82.20	+2.80	1	1130
10:01:35	82.20	82.40	82.40	+3.00	2	1129
10:01:35	82.20	82.40	82.40	+3.00	1	1127
10:01:21	82.10	82.50	82.10	+2.70	1	1126
10:01:16	82.20	82.50	82.20	+2.80	1	1125
10:01:06	82.30	82.60	82.10	+2.70	2	1124
10:01:06	82.30	82.60	82.20	+2.80	6	1122
10:01:06	82.30	82.60	82.30	+2.90	2	1116
10:01:06	82.40	82.60	82.60	+3.20	1	1114
10:00:59	82.40	82.50	82.50	+3.10	1	1113
10:00:55	82.30	82.50	82.50	+3.10	7	1112
10:00:55	82.20	82.50	82.50	+3.10	1	1105
10:00:54	82.10	82.30	82.30	+2.90	3	1104
10:00:54	81.90	82.20	82.20	+2.80	3	1101
10:00:54	82.00	82.20	82.00	+2.60	1	1098
10:00:52	81.90	82.10	82.10	+2.70	2	1097
10:00:52	81.80	82.00	82.00	+2.60	14	1095
10:00:50	81.80	82.00	82.00	+2.60	2	1081
10:00:50	81.70	82.00	82.00	+2.60	1	1079
10:00:50	81.70	82.00	82.00	+2.60	2	1078
10:00:50	81.20	81.90	81.90	+2.50	6	1076
10:00:49	81.10	81.80	81.80	+2.40	7	1070
10:00:49	81.10	81.80	81.80	+2.40	22	1063
10:00:49	81.10	81.80	81.80	+2.40	6	1041
10:00:49	81.60	81.80	81.80	+2.40	1	1035
10:00:49	81.60	81.70	81.70	+2.30	32	1034
10:00:49	81.60	81.70	81.70	+2.30	18	1002
10:00:49	81.60	81.70	81.60	+2.20	2	984
10:00:49	81.00	81.20	81.60	+2.20	9	982
10:00:49	81.00	81.20	81.50	+2.10	29	973
10:00:49	81.00	81.20	81.40	+2.00	14	944
10:00:49	81.00	81.20	81.30	+1.90	12	930
10:00:49	81.00	81.20	81.20	+1.80	4	918
10:00:43	81.10	81.20	81.10	+1.70	1	914
10:00:30	81.10	81.20	81.10	+1.70	1	913
10:00:07	81.10	81.20	81.10	+1.70	1	912
10:00:03	81.00	81.10	81.10	+1.70	5	911
10:00:03	81.00	81.10	81.10	+1.70	1	906
09:59:50	80.90	81.10	81.10	+1.70	1	905
09:58:55	81.10	81.20	81.10	+1.70	1	904
09:58:55	80.80	81.10	81.10	+1.70	2	903
09:58:34	80.80	80.90	80.90	+1.50	1	901
09:58:33	80.70	81.00	81.00	+1.60	4	900
09:57:19	80.70	80.90	80.70	+1.30	2	896
09:57:19	80.80	81.00	80.80	+1.40	1	894
09:56:54	80.90	81.00	80.90	+1.50	1	893
09:56:20	80.90	81.00	80.90	+1.50	1	892
09:56:06	80.80	81.00	81.00	+1.60	1	891
09:56:01	81.00	81.20	81.00	+1.60	1	890
09:55:46	80.80	81.00	81.00	+1.60	1	889
09:55:42	80.80	81.00	81.00	+1.60	2	888
09:55:42	80.80	81.00	80.80	+1.40	2	886
09:55:42	80.90	81.00	80.90	+1.50	1	884
09:55:21	80.90	81.10	80.90	+1.50	3	883
09:55:21	81.00	81.20	81.00	+1.60	4	880
09:55:19	81.10	81.20	81.10	+1.70	1	876
09:55:18	81.10	81.30	81.10	+1.70	7	875
09:54:51	81.10	81.30	81.30	+1.90	1	868
09:54:44	81.10	81.30	81.30	+1.90	2	867
09:54:39	81.10	81.30	81.30	+1.90	1	865
09:54:37	81.20	81.30	81.20	+1.80	1	864
09:54:25	81.10	81.30	81.30	+1.90	1	863
09:54:23	81.30	81.40	81.30	+1.90	10	862
09:54:12	81.10	81.30	81.40	+2.00	3	852
09:54:12	81.10	81.30	81.30	+1.90	1	849
09:53:21	81.30	81.40	81.30	+1.90	1	848
09:53:19	81.20	81.30	81.30	+1.90	1	847
09:53:16	81.20	81.30	81.30	+1.90	1	846
09:53:11	81.30	81.40	81.30	+1.90	4	845
09:53:07	81.30	81.40	81.30	+1.90	1	841
09:52:33	81.30	81.40	81.30	+1.90	1	840
09:52:23	81.20	81.30	81.30	+1.90	14	839
09:52:23	81.10	81.20	81.20	+1.80	1	825
09:52:23	81.10	81.20	81.20	+1.80	2	824
09:52:05	81.00	81.20	81.00	+1.60	1	822
09:52:04	81.00	81.10	81.10	+1.70	2	821
09:52:04	81.00	81.10	81.10	+1.70	1	819
09:51:48	81.00	81.10	81.10	+1.70	1	818
09:51:47	81.00	81.10	81.10	+1.70	1	817
09:51:41	81.00	81.10	81.10	+1.70	1	816
09:51:38	81.00	81.10	81.10	+1.70	1	815
09:51:33	81.00	81.10	81.10	+1.70	1	814
09:50:57	80.90	81.10	81.10	+1.70	1	813
09:50:51	80.80	81.00	81.00	+1.60	6	812
09:50:42	80.70	80.80	80.80	+1.40	1	806
09:50:19	80.70	81.00	80.70	+1.30	1	805
09:50:16	80.60	80.80	81.00	+1.60	2	804
09:50:16	80.60	80.80	80.80	+1.40	1	802
09:50:01	80.60	80.70	80.70	+1.30	1	801
09:49:58	80.60	80.70	80.70	+1.30	2	800
09:49:57	80.60	80.70	80.70	+1.30	3	798
09:49:56	80.60	80.70	80.60	+1.20	1	795
09:49:55	80.60	80.70	80.70	+1.30	1	794
09:48:56	80.60	80.70	80.70	+1.30	1	793
09:48:50	80.70	80.80	80.70	+1.30	1	792
09:48:45	80.70	80.80	80.70	+1.30	1	791
09:48:41	80.60	80.80	80.60	+1.20	1	790
09:48:12	80.70	80.90	80.70	+1.30	1	789
09:47:56	80.60	80.70	80.70	+1.30	1	788
09:47:47	80.60	80.70	80.70	+1.30	1	787
09:47:21	80.60	81.00	80.60	+1.20	1	786
09:47:10	80.50	80.70	80.70	+1.30	1	785
09:46:53	80.50	80.60	80.60	+1.20	1	784
09:46:53	80.40	80.50	80.50	+1.10	4	783
09:46:53	80.50	80.60	80.50	+1.10	1	779
09:46:49	80.50	80.60	80.50	+1.10	1	778
09:46:39	80.60	80.70	80.50	+1.10	1	777
09:46:39	80.60	80.70	80.60	+1.20	2	776
09:46:10	80.70	80.90	80.60	+1.20	1	774
09:46:10	80.70	80.90	80.70	+1.30	2	773
09:46:05	80.80	80.90	80.80	+1.40	1	771
09:45:46	80.70	80.90	80.70	+1.30	1	770
09:45:39	80.70	80.90	80.90	+1.50	1	769
09:45:37	80.80	81.00	80.80	+1.40	1	768
09:45:37	80.90	81.00	80.90	+1.50	1	767
09:45:37	80.90	81.00	80.90	+1.50	1	766
09:45:14	80.90	81.00	80.90	+1.50	1	765
09:44:59	80.90	81.00	81.00	+1.60	1	764
09:44:31	80.90	81.00	81.00	+1.60	1	763
09:44:31	81.00	81.20	81.00	+1.60	1	762
09:44:29	81.00	81.20	81.00	+1.60	1	761
09:44:22	81.00	81.30	81.00	+1.60	2	760
09:44:21	81.20	81.30	81.20	+1.80	1	758
09:44:20	81.00	81.20	81.20	+1.80	2	757
09:44:00	81.00	81.20	81.00	+1.60	1	755
09:43:52	81.00	81.20	81.00	+1.60	1	754
09:43:39	81.00	81.20	81.00	+1.60	2	753
09:43:15	81.00	81.20	81.00	+1.60	5	751
09:43:01	81.00	81.20	81.00	+1.60	2	746
09:42:36	81.00	81.30	81.30	+1.90	1	744
09:42:34	81.00	81.30	81.30	+1.90	1	743
09:42:32	81.00	81.10	81.10	+1.70	1	742
09:42:09	81.10	81.20	81.10	+1.70	1	741
09:42:03	81.10	81.20	81.10	+1.70	3	740
09:41:15	81.30	81.40	81.30	+1.90	1	737
09:40:57	81.30	81.40	81.30	+1.90	2	736
09:40:48	81.30	81.40	81.30	+1.90	1	734
09:40:40	81.20	81.40	81.40	+2.00	1	733
09:40:32	81.10	81.40	81.40	+2.00	10	732
09:40:29	81.10	81.40	81.40	+2.00	2	722
09:40:28	81.10	81.40	81.40	+2.00	1	720
09:40:27	81.30	81.40	81.30	+1.90	1	719
09:40:24	81.10	81.30	81.30	+1.90	3	718
09:40:05	81.10	81.40	81.40	+2.00	1	715
09:39:51	81.20	81.50	81.50	+2.10	1	714
09:39:47	81.40	81.50	81.40	+2.00	1	713
09:39:45	81.10	81.30	81.40	+2.00	6	712
09:39:45	81.10	81.30	81.30	+1.90	1	706
09:39:43	81.10	81.30	81.30	+1.90	1	705
09:39:27	80.90	81.30	81.30	+1.90	1	704
09:39:05	81.00	81.30	81.30	+1.90	6	703
09:39:05	80.90	81.20	81.20	+1.80	2	697
09:39:05	80.80	81.20	81.20	+1.80	9	695
09:39:05	80.80	81.10	81.20	+1.80	1	686
09:39:05	80.80	81.10	81.10	+1.70	2	685
09:39:05	80.70	81.10	81.10	+1.70	2	683
09:39:04	80.60	81.00	81.00	+1.60	1	681
09:39:04	80.60	81.00	81.00	+1.60	3	680
09:38:30	80.70	81.00	81.00	+1.60	1	677
09:38:30	80.80	81.20	80.80	+1.40	1	676
09:38:30	80.90	81.20	80.90	+1.50	1	675
09:38:30	80.80	81.10	81.10	+1.70	1	674
09:38:30	80.70	81.00	81.00	+1.60	5	673
09:38:30	80.60	80.90	80.90	+1.50	5	668
09:38:30	80.50	80.90	80.90	+1.50	1	663
09:38:30	80.50	80.70	80.80	+1.40	2	662
09:38:30	80.50	80.70	80.70	+1.30	3	660
09:38:25	80.40	80.70	80.40	+1.00	1	657
09:38:20	80.40	80.50	80.50	+1.10	2	656
09:38:20	80.50	80.70	80.50	+1.10	1	654
09:38:13	80.40	80.50	80.50	+1.10	2	653
09:38:13	80.40	80.50	80.50	+1.10	1	651
09:38:13	80.50	80.70	80.50	+1.10	2	650
09:38:13	80.40	80.60	80.60	+1.20	1	648
09:38:13	80.30	80.50	80.50	+1.10	3	647
09:38:13	80.50	80.70	80.50	+1.10	7	644
09:38:11	80.50	80.70	80.50	+1.10	1	637
09:38:11	80.50	80.60	80.60	+1.20	1	636
09:37:55	80.60	80.70	80.60	+1.20	3	635
09:37:55	80.60	80.70	80.60	+1.20	2	632
09:37:42	80.60	80.70	80.60	+1.20	1	630
09:37:28	80.70	80.80	80.70	+1.30	1	629
09:37:21	80.70	80.80	80.70	+1.30	1	628
09:37:16	80.70	80.90	80.70	+1.30	2	627
09:37:14	80.70	80.90	80.70	+1.30	5	625
09:37:09	80.80	80.90	80.80	+1.40	1	620
09:37:02	80.70	80.80	80.80	+1.40	1	619
09:36:33	80.80	80.90	80.80	+1.40	1	618
09:36:25	80.80	80.90	80.90	+1.50	1	617
09:36:13	80.80	80.90	80.90	+1.50	1	616
09:36:12	80.80	80.90	80.90	+1.50	1	615
09:36:11	80.90	81.00	80.90	+1.50	2	614
09:36:10	80.90	81.00	80.90	+1.50	1	612
09:35:35	80.90	81.00	81.00	+1.60	1	611
09:34:58	80.90	81.00	81.00	+1.60	1	610
09:34:56	81.00	81.10	81.00	+1.60	7	609
09:34:39	80.90	81.00	81.00	+1.60	2	602
09:34:19	81.00	81.10	81.00	+1.60	7	600
09:33:57	81.00	81.10	81.10	+1.70	1	593
09:33:43	81.00	81.10	81.10	+1.70	1	592
09:33:36	81.00	81.10	81.10	+1.70	2	591
09:33:34	81.00	81.10	81.10	+1.70	1	589
09:33:27	81.00	81.10	81.10	+1.70	1	588
09:32:57	80.90	81.10	81.10	+1.70	4	587
09:32:51	80.90	81.10	81.10	+1.70	5	583
09:32:46	80.90	81.10	81.10	+1.70	2	578
09:32:36	80.90	81.10	81.10	+1.70	1	576
09:32:06	80.90	81.10	81.10	+1.70	1	575
09:32:03	80.90	81.10	81.10	+1.70	1	574
09:31:22	80.90	81.10	80.90	+1.50	1	573
09:30:48	80.90	81.10	80.90	+1.50	1	572
09:30:47	80.80	80.90	80.90	+1.50	5	571
09:30:47	80.80	80.90	80.90	+1.50	1	566
09:30:35	80.80	80.90	80.80	+1.40	1	565
09:30:28	80.80	80.90	80.80	+1.40	1	564
09:30:24	80.80	80.90	80.80	+1.40	1	563
09:29:42	80.80	80.90	80.80	+1.40	2	562
09:29:32	80.80	80.90	80.90	+1.50	1	560
09:29:30	80.80	80.90	80.80	+1.40	1	559
09:29:24	80.80	80.90	80.80	+1.40	1	558
09:28:54	80.80	80.90	80.80	+1.40	1	557
09:28:53	80.80	80.90	80.80	+1.40	1	556
09:28:19	80.90	81.00	80.90	+1.50	4	555
09:28:11	80.90	81.00	81.00	+1.60	1	551
09:28:08	81.00	81.10	81.00	+1.60	1	550
09:28:07	81.00	81.10	81.00	+1.60	1	549
09:28:02	81.00	81.10	81.00	+1.60	1	548
09:27:47	80.90	81.00	81.00	+1.60	1	547
09:27:37	80.90	81.00	81.00	+1.60	3	546
09:27:37	80.90	81.00	81.00	+1.60	4	543
09:27:12	80.90	81.00	80.90	+1.50	1	539
09:26:59	81.00	81.10	81.00	+1.60	7	538
09:26:59	81.00	81.10	81.00	+1.60	1	531
09:26:55	80.80	81.00	81.00	+1.60	2	530
09:26:52	80.90	81.00	80.90	+1.50	4	528
09:26:48	81.00	81.10	81.00	+1.60	1	524
09:26:40	81.00	81.10	81.00	+1.60	1	523
09:26:31	81.10	81.20	81.10	+1.70	1	522
09:26:31	81.00	81.20	81.00	+1.60	1	521
09:26:22	81.10	81.20	81.10	+1.70	1	520
09:26:22	81.10	81.20	81.10	+1.70	1	519
09:26:19	80.90	81.10	81.10	+1.70	3	518
09:26:15	80.90	81.10	80.90	+1.50	3	515
09:26:08	81.00	81.10	81.00	+1.60	1	512
09:25:55	81.00	81.10	81.00	+1.60	6	511
09:25:55	81.00	81.10	81.00	+1.60	1	505
09:25:55	81.00	81.10	81.10	+1.70	2	504
09:25:33	81.20	81.30	81.20	+1.80	11	502
09:25:33	81.20	81.30	81.20	+1.80	1	491
09:25:19	81.00	81.20	81.20	+1.80	2	490
09:25:11	81.20	81.30	81.20	+1.80	1	488
09:24:57	81.20	81.30	81.20	+1.80	1	487
09:24:48	81.00	81.10	81.10	+1.70	1	486
09:24:39	80.90	81.00	81.00	+1.60	1	485
09:24:11	80.90	81.00	81.00	+1.60	1	484
09:24:05	80.70	81.00	81.00	+1.60	1	483
09:24:00	80.70	80.90	80.90	+1.50	2	482
09:23:59	80.70	80.90	80.90	+1.50	1	480
09:23:42	80.70	81.00	81.00	+1.60	2	479
09:23:11	81.00	81.10	81.00	+1.60	1	477
09:23:10	81.00	81.10	81.00	+1.60	2	476
09:23:10	81.10	81.30	81.10	+1.70	1	474
09:23:10	81.10	81.30	81.10	+1.70	1	473
09:23:10	81.10	81.30	81.10	+1.70	12	472
09:23:10	81.20	81.30	81.20	+1.80	4	460
09:22:51	81.10	81.40	81.40	+2.00	1	456
09:22:49	81.10	81.40	81.40	+2.00	1	455
09:22:44	81.10	81.30	81.30	+1.90	1	454
09:22:41	81.10	81.30	81.30	+1.90	1	453
09:22:38	81.20	81.40	81.20	+1.80	3	452
09:22:33	81.30	81.40	81.30	+1.90	2	449
09:22:32	81.30	81.40	81.30	+1.90	1	447
09:22:28	81.30	81.40	81.40	+2.00	1	446
09:22:19	81.30	81.40	81.40	+2.00	1	445
09:22:10	81.30	81.40	81.30	+1.90	1	444
09:22:07	81.20	81.30	81.30	+1.90	2	443
09:22:06	81.20	81.30	81.20	+1.80	2	441
09:22:02	81.20	81.30	81.30	+1.90	2	439
09:22:01	81.20	81.30	81.30	+1.90	2	437
09:21:51	81.20	81.30	81.30	+1.90	1	435
09:21:41	81.20	81.30	81.30	+1.90	1	434
09:21:30	81.20	81.30	81.20	+1.80	1	433
09:21:22	81.20	81.30	81.20	+1.80	1	432
09:21:21	81.10	81.20	81.20	+1.80	1	431
09:21:21	81.10	81.20	81.20	+1.80	5	430
09:21:21	81.10	81.20	81.20	+1.80	1	425
09:21:20	81.10	81.20	81.20	+1.80	2	424
09:21:20	81.20	81.30	81.20	+1.80	1	422
09:21:15	81.20	81.30	81.20	+1.80	1	421
09:21:15	81.20	81.30	81.20	+1.80	1	420
09:21:11	81.20	81.30	81.20	+1.80	1	419
09:20:51	81.10	81.20	81.20	+1.80	1	418
09:20:48	81.10	81.20	81.20	+1.80	1	417
09:20:47	81.10	81.20	81.20	+1.80	1	416
09:20:41	81.10	81.20	81.10	+1.70	1	415
09:20:38	81.20	81.30	81.20	+1.80	3	414
09:20:36	81.20	81.40	81.40	+2.00	1	411
09:20:33	81.20	81.40	81.20	+1.80	1	410
09:20:16	81.20	81.50	81.50	+2.10	1	409
09:20:16	81.40	81.50	81.30	+1.90	2	408
09:20:16	81.40	81.50	81.40	+2.00	1	406
09:20:16	81.50	81.60	81.50	+2.10	8	405
09:20:16	81.50	81.70	81.50	+2.10	6	397
09:20:13	81.60	81.70	81.60	+2.20	1	391
09:20:13	81.60	81.80	81.60	+2.20	3	390
09:20:11	81.70	81.80	81.70	+2.30	1	387
09:20:09	81.60	81.70	81.70	+2.30	1	386
09:20:05	81.70	81.80	81.70	+2.30	1	385
09:20:02	81.60	81.70	81.80	+2.40	2	384
09:20:02	81.60	81.70	81.70	+2.30	1	382
09:19:58	81.70	81.80	81.70	+2.30	1	381
09:19:58	81.70	81.80	81.70	+2.30	1	380
09:19:55	81.70	81.80	81.80	+2.40	1	379
09:19:49	81.70	81.80	81.80	+2.40	1	378
09:19:46	81.60	81.80	81.80	+2.40	1	377
09:19:46	81.70	81.80	81.70	+2.30	1	376
09:19:45	81.60	81.80	81.80	+2.40	1	375
09:19:43	81.50	81.70	81.70	+2.30	2	374
09:19:42	81.70	81.80	81.70	+2.30	1	372
09:19:41	81.50	81.80	81.80	+2.40	1	371
09:19:39	81.60	81.80	81.60	+2.20	1	370
09:19:36	81.50	81.70	81.70	+2.30	1	369
09:19:36	81.50	81.70	81.70	+2.30	1	368
09:19:31	81.70	81.80	81.70	+2.30	2	367
09:19:29	81.50	81.70	81.40	+2.00	3	365
09:19:29	81.50	81.70	81.50	+2.10	1	362
09:19:28	81.60	81.80	81.60	+2.20	1	361
09:19:26	81.70	81.80	81.70	+2.30	1	360
09:19:26	81.70	81.80	81.70	+2.30	1	359
09:19:18	81.60	81.80	81.60	+2.20	2	358
09:19:12	81.50	81.60	81.60	+2.20	1	356
09:19:12	81.50	81.60	81.60	+2.20	6	355
09:19:12	81.40	81.50	81.50	+2.10	2	349
09:19:12	81.40	81.50	81.50	+2.10	4	347
09:19:12	81.40	81.50	81.50	+2.10	6	343
09:19:11	81.40	81.50	81.40	+2.00	1	337
09:19:10	81.40	81.50	81.50	+2.10	3	336
09:19:10	81.40	81.50	81.50	+2.10	2	333
09:19:07	81.40	81.50	81.50	+2.10	1	331
09:19:02	81.40	81.50	81.50	+2.10	1	330
09:19:01	81.40	81.50	81.50	+2.10	2	329
09:18:59	81.40	81.50	81.50	+2.10	1	327
09:18:57	81.30	81.40	81.40	+2.00	4	326
09:18:54	81.30	81.40	81.30	+1.90	5	322
09:18:51	81.40	81.50	81.30	+1.90	1	317
09:18:51	81.40	81.50	81.40	+2.00	1	316
09:18:51	81.40	81.50	81.40	+2.00	5	315
09:18:51	81.40	81.50	81.40	+2.00	1	310
09:18:50	81.30	81.40	81.40	+2.00	4	309
09:18:47	81.30	81.40	81.40	+2.00	1	305
09:18:44	81.20	81.40	81.40	+2.00	2	304
09:18:41	81.30	81.40	81.30	+1.90	1	302
09:18:40	81.40	81.50	81.40	+2.00	1	301
09:18:39	81.30	81.50	81.30	+1.90	2	300
09:18:35	81.30	81.40	81.40	+2.00	1	298
09:18:34	81.30	81.40	81.40	+2.00	1	297
09:18:33	81.30	81.40	81.40	+2.00	1	296
09:18:32	81.40	81.50	81.40	+2.00	1	295
09:18:32	81.40	81.50	81.40	+2.00	1	294
09:18:30	81.30	81.40	81.40	+2.00	1	293
09:18:27	81.40	81.50	81.40	+2.00	1	292
09:18:26	81.30	81.60	81.30	+1.90	1	291
09:18:26	81.30	81.50	81.50	+2.10	1	290
09:18:25	81.40	81.50	81.40	+2.00	1	289
09:18:20	81.40	81.60	81.40	+2.00	1	288
09:18:20	81.40	81.50	81.50	+2.10	1	287
09:18:19	81.30	81.50	81.30	+1.90	1	286
09:18:16	81.30	81.40	81.60	+2.20	2	285
09:18:16	81.30	81.40	81.40	+2.00	1	283
09:18:16	81.30	81.60	81.60	+2.20	1	282
09:18:12	81.50	81.60	81.50	+2.10	2	281
09:18:12	81.20	81.50	81.50	+2.10	2	279
09:18:11	81.20	81.40	81.40	+2.00	1	277
09:18:10	81.20	81.30	81.30	+1.90	1	276
09:18:04	81.20	81.50	81.50	+2.10	1	275
09:18:02	81.20	81.40	81.40	+2.00	1	274
09:18:00	81.50	81.60	81.50	+2.10	1	273
09:18:00	81.10	81.50	81.50	+2.10	2	272
09:17:58	81.20	81.60	81.20	+1.80	2	270
09:17:56	81.10	81.50	81.50	+2.10	1	268
09:17:56	81.00	81.30	81.40	+2.00	1	267
09:17:56	81.00	81.30	81.30	+1.90	1	266
09:17:56	81.00	81.20	81.30	+1.90	2	265
09:17:56	81.00	81.20	81.20	+1.80	1	263
09:17:55	81.00	81.20	81.00	+1.60	1	262
09:17:51	81.00	81.10	81.10	+1.70	2	261
09:17:51	80.90	81.00	81.00	+1.60	5	259
09:17:48	80.90	81.00	81.00	+1.60	5	254
09:17:36	80.90	81.00	80.70	+1.30	3	249
09:17:36	80.90	81.00	80.80	+1.40	1	246
09:17:36	80.90	81.00	80.90	+1.50	1	245
09:17:35	80.80	81.00	81.00	+1.60	3	244
09:17:30	80.80	80.90	80.90	+1.50	2	241
09:17:30	80.70	80.80	80.80	+1.40	1	239
09:17:29	80.60	80.70	80.70	+1.30	4	238
09:17:29	80.50	80.60	80.60	+1.20	1	234
09:17:28	80.40	80.60	80.60	+1.20	1	233
09:17:28	80.30	80.50	80.50	+1.10	15	232
09:17:28	80.30	80.50	80.50	+1.10	3	217
09:16:41	80.00	80.20	80.00	+0.60	5	214
09:16:41	80.00	80.20	80.20	+0.80	1	209
09:16:37	80.10	80.20	80.00	+0.60	2	208
09:16:37	80.10	80.20	80.10	+0.70	3	206
09:16:28	80.00	80.20	80.00	+0.60	1	203
09:16:28	80.00	80.10	80.10	+0.70	1	202
09:16:26	80.00	80.10	80.10	+0.70	1	201
09:16:15	79.90	80.00	80.00	+0.60	1	200
09:16:11	79.90	80.00	80.00	+0.60	1	199
09:16:00	79.80	80.00	80.00	+0.60	7	198
09:16:00	79.70	80.00	80.00	+0.60	5	191
09:15:58	79.60	79.80	79.80	+0.40	1	186
09:15:57	79.70	79.80	79.70	+0.30	1	185
09:15:54	79.70	79.80	79.80	+0.40	2	184
09:15:53	79.70	79.80	79.70	+0.30	1	182
09:15:42	79.80	79.90	79.80	+0.40	2	181
09:15:34	79.90	80.00	79.90	+0.50	2	179
09:15:33	79.60	79.90	79.90	+0.50	1	177
09:15:25	79.60	79.90	79.90	+0.50	1	176
09:15:19	79.60	79.90	79.90	+0.50	2	175
09:15:13	79.40	79.60	80.00	+0.60	1	173
09:15:13	79.40	79.60	79.90	+0.50	1	172
09:15:13	79.40	79.60	79.80	+0.40	2	171
09:15:13	79.40	79.60	79.70	+0.30	1	169
09:15:13	79.40	79.60	79.60	+0.20	1	168
09:15:01	79.50	79.60	79.50	+0.10	1	167
09:14:49	79.50	79.60	79.50	+0.10	1	166
09:14:46	79.30	79.50	79.50	+0.10	1	165
09:14:30	79.30	79.50	79.50	+0.10	1	164
09:14:25	79.40	79.50	79.40	0	1	163
09:14:22	79.30	79.50	79.50	+0.10	1	162
09:14:09	78.80	79.10	79.30	-0.10	1	161
09:13:08	78.80	79.10	78.70	-0.70	3	160
09:13:08	78.80	79.10	78.80	-0.60	2	157
09:12:20	78.70	78.90	78.70	-0.70	1	155
09:12:10	78.60	78.80	78.60	-0.80	4	154
09:11:36	78.50	78.60	78.60	-0.80	1	150
09:11:24	78.60	78.90	78.60	-0.80	4	149
09:11:14	78.60	78.70	78.70	-0.70	1	145
09:10:53	78.50	78.60	78.60	-0.80	3	144
09:10:23	78.40	78.50	78.50	-0.90	3	141
09:10:05	78.40	78.50	78.50	-0.90	2	138
09:09:26	78.40	78.50	78.50	-0.90	1	136
09:09:16	78.50	78.60	78.50	-0.90	2	135
09:09:11	78.50	78.60	78.50	-0.90	1	133
09:09:04	78.60	78.70	78.70	-0.70	1	132
09:08:53	78.40	78.50	78.50	-0.90	1	131
09:08:51	78.40	78.50	78.50	-0.90	1	130
09:08:51	78.40	78.50	78.50	-0.90	5	129
09:08:28	78.40	78.50	78.50	-0.90	1	124
09:08:25	78.50	78.60	78.50	-0.90	1	123
09:08:21	78.50	78.60	78.50	-0.90	1	122
09:08:18	78.50	78.60	78.50	-0.90	1	121
09:08:18	78.40	78.50	78.50	-0.90	1	120
09:08:12	78.40	78.50	78.50	-0.90	1	119
09:06:45	78.50	78.60	78.50	-0.90	4	118
09:06:22	78.60	78.70	78.60	-0.80	1	114
09:06:18	78.60	78.70	78.60	-0.80	1	113
09:06:11	78.60	78.80	78.60	-0.80	2	112
09:06:06	78.50	78.60	78.60	-0.80	1	110
09:05:52	78.50	78.60	78.60	-0.80	1	109
09:05:48	78.50	78.60	78.60	-0.80	1	108
09:05:30	78.50	78.60	78.60	-0.80	1	107
09:05:27	78.50	78.70	78.70	-0.70	1	106
09:05:26	78.50	78.70	78.50	-0.90	2	105
09:05:26	78.50	78.70	78.50	-0.90	1	103
09:05:17	78.60	78.70	78.60	-0.80	1	102
09:05:10	78.60	78.80	78.60	-0.80	1	101
09:04:58	78.70	78.80	78.70	-0.70	1	100
09:04:54	78.70	78.80	78.70	-0.70	1	99
09:04:49	78.80	79.00	78.80	-0.60	3	98
09:04:47	79.00	79.10	79.00	-0.40	5	95
09:04:22	79.00	79.10	79.10	-0.30	1	90
09:03:17	79.10	79.30	79.30	-0.10	1	89
09:03:06	79.30	79.40	79.30	-0.10	2	88
09:02:59	79.40	79.50	79.40	0	4	86
09:02:55	79.40	79.50	79.40	0	1	82
09:02:35	79.40	79.50	79.40	0	1	81
09:01:53	79.40	79.70	79.40	0	4	80
09:01:46	79.50	79.70	79.50	+0.10	6	76
09:01:35	79.50	79.70	79.50	+0.10	1	70
09:01:32	79.60	79.70	79.60	+0.20	1	69
09:01:32	79.60	79.70	79.60	+0.20	2	68
09:01:28	79.70	79.90	79.70	+0.30	7	66
09:01:23	79.80	80.00	79.80	+0.40	2	59
09:01:10	79.90	80.20	79.90	+0.50	1	57
09:01:10	79.80	80.00	80.00	+0.60	1	56
09:01:04	79.80	80.00	80.00	+0.60	1	55
09:00:57	80.00	80.10	80.00	+0.60	1	54
09:00:52	80.00	80.30	80.00	+0.60	6	53
09:00:32	80.20	80.30	80.20	+0.80	1	47
09:00:32	80.00	80.20	80.20	+0.80	1	46
09:00:24	80.30	80.40	80.30	+0.90	1	45
09:00:17	80.00	80.30	80.30	+0.90	3	44
09:00:16	80.00	80.20	80.20	+0.80	1	41
09:00:12	--	--	80.00	+0.60	10	40

　

其他人也逛...

麥當勞四塊麥克鷄塊即享券

PChome 購物儲值10,000元

MyCard 10000點虛擬點數卡

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

麥當勞大麥克好禮即享券

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

DJI OSMO POCKET 4 全能套裝

Apple Watch SE 3 GPS 44mm 午夜色鋁金屬錶殼搭配午夜色運動錶帶

App Store Card $ 1000 - 數位序號

App Store Card $ 2000 - 數位序號

【歐股盤後】收漲

【能源盤後】收紅

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

‧【金屬盤後】金銅價漲
‧1958家上市櫃公司　6月底須完成...
‧股市亮眼　凱基人壽前4月實現資...

加密貨幣

比特幣BTC	66209.26	-5,111.77	-7.17%
以太幣ETH	1835.52	-167.74	-8.37%
瑞波幣XRP	1.20	-0.09	-7.33%
比特幣現金BCH	246.91	-46.24	-15.77%
萊特幣LTC	47.21	-3.51	-6.92%
卡達幣ADA	0.209742	-0.02	-9.03%
波場幣TRX	0.329417	-0.01	-4.01%
恆星幣XLM	0.220109	-0.02	-9.08%

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。