最新研華2025年每股盈餘12.25元啟動3年特別股利計畫熱門[公告] 台玻:係因本公司有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解

更新報價

鑫　科 (3663) 其他電子業上櫃中鋼集團

64.80 ▲+2.10 +3.35% 2.09億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.10	3,200	64.70	18	64.80	29	62.60	67.40	62.20	62.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	64.70	64.80	64.80	+2.10	6	3200
13:30:00	64.70	64.80	64.80	+2.10	110	3194
13:24:49	64.70	64.90	64.70	+2.00	1	3084
13:24:48	64.70	64.90	64.70	+2.00	1	3083
13:24:36	64.80	64.90	64.80	+2.10	2	3082
13:24:30	64.80	64.90	64.80	+2.10	1	3080
13:24:08	64.80	64.90	64.80	+2.10	1	3079
13:24:07	64.80	64.90	64.80	+2.10	1	3078
13:24:05	64.80	64.90	64.90	+2.20	1	3077
13:24:02	64.80	64.90	64.80	+2.10	15	3076
13:23:34	64.80	64.90	64.90	+2.20	1	3061
13:23:28	64.80	65.00	64.80	+2.10	1	3060
13:23:21	64.80	64.90	64.90	+2.20	1	3059
13:23:10	64.80	64.90	64.80	+2.10	10	3058
13:22:44	64.80	65.00	65.00	+2.30	2	3048
13:22:37	64.80	64.90	64.90	+2.20	1	3046
13:22:21	64.80	64.90	64.90	+2.20	1	3045
13:22:21	64.80	64.90	64.90	+2.20	1	3044
13:22:20	64.90	65.00	64.90	+2.20	2	3043
13:21:37	64.80	64.90	64.90	+2.20	13	3041
13:21:23	64.80	64.90	64.80	+2.10	2	3028
13:21:21	64.80	64.90	64.80	+2.10	4	3026
13:21:18	64.80	64.90	64.80	+2.10	1	3022
13:20:51	64.80	64.90	64.90	+2.20	1	3021
13:20:16	64.80	64.90	64.90	+2.20	3	3020
13:20:16	64.80	64.90	64.90	+2.20	1	3017
13:19:35	64.80	64.90	64.80	+2.10	1	3016
13:18:01	64.80	64.90	64.90	+2.20	1	3015
13:17:59	64.80	64.90	64.90	+2.20	1	3014
13:17:51	64.80	64.90	64.90	+2.20	2	3013
13:17:51	64.80	64.90	64.90	+2.20	2	3011
13:17:51	64.80	64.90	64.90	+2.20	3	3009
13:17:43	64.90	65.00	64.90	+2.20	3	3006
13:17:41	64.90	65.00	64.90	+2.20	1	3003
13:17:40	64.90	65.00	64.90	+2.20	1	3002
13:16:58	64.80	64.90	64.90	+2.20	1	3001
13:16:52	64.80	64.90	64.90	+2.20	1	3000
13:16:50	64.80	64.90	64.90	+2.20	1	2999
13:16:41	64.80	64.90	64.80	+2.10	1	2998
13:16:05	64.80	64.90	64.80	+2.10	1	2997
13:15:56	64.80	64.90	64.80	+2.10	1	2996
13:14:06	64.80	64.90	64.90	+2.20	1	2995
13:13:56	64.80	64.90	64.90	+2.20	2	2994
13:12:48	64.90	65.00	64.90	+2.20	2	2992
13:12:43	64.90	65.00	64.90	+2.20	4	2990
13:12:35	64.90	65.00	64.90	+2.20	1	2986
13:12:23	64.90	65.00	64.90	+2.20	1	2985
13:12:17	64.90	65.00	64.90	+2.20	1	2984
13:12:12	64.90	65.00	64.90	+2.20	1	2983
13:12:08	64.90	65.00	64.90	+2.20	1	2982
13:12:02	64.80	64.90	64.90	+2.20	1	2981
13:11:22	64.80	64.90	64.90	+2.20	1	2980
13:10:58	64.80	64.90	64.90	+2.20	1	2979
13:10:00	64.80	64.90	64.90	+2.20	1	2978
13:07:20	64.90	65.00	64.90	+2.20	1	2977
13:07:15	64.90	65.00	65.00	+2.30	1	2976
13:07:04	64.90	65.00	65.00	+2.30	1	2975
13:07:03	64.90	65.00	65.00	+2.30	1	2974
13:06:51	64.90	65.00	64.90	+2.20	1	2973
13:06:50	64.90	65.00	64.90	+2.20	1	2972
13:04:59	65.00	65.10	65.00	+2.30	2	2971
13:04:50	64.80	65.00	65.00	+2.30	9	2969
13:02:49	64.80	65.00	64.80	+2.10	1	2960
13:02:48	64.80	65.00	64.80	+2.10	3	2959
13:02:21	64.90	65.10	64.90	+2.20	4	2956
13:02:21	64.90	65.00	65.00	+2.30	1	2952
13:02:09	64.90	65.00	65.00	+2.30	1	2951
13:01:48	64.90	65.00	65.00	+2.30	1	2950
13:01:36	64.90	65.00	65.00	+2.30	1	2949
13:01:19	64.90	65.00	65.00	+2.30	2	2948
12:59:28	64.90	65.00	65.00	+2.30	1	2946
12:58:21	64.90	65.00	65.00	+2.30	3	2945
12:57:54	64.90	65.00	65.00	+2.30	3	2942
12:57:21	64.90	65.00	65.00	+2.30	1	2939
12:56:45	64.90	65.00	65.00	+2.30	1	2938
12:55:50	64.80	64.90	64.90	+2.20	1	2937
12:55:31	64.90	65.00	64.90	+2.20	1	2936
12:55:15	64.90	65.00	65.00	+2.30	1	2935
12:54:01	64.90	65.00	65.00	+2.30	1	2934
12:53:09	64.90	65.00	64.90	+2.20	1	2933
12:52:28	64.70	65.00	65.00	+2.30	1	2932
12:52:14	64.80	65.00	64.80	+2.10	1	2931
12:51:49	64.80	65.00	64.80	+2.10	1	2930
12:51:01	64.80	64.90	64.80	+2.10	1	2929
12:49:50	64.80	64.90	64.90	+2.20	1	2928
12:49:14	64.80	64.90	64.90	+2.20	2	2927
12:48:50	64.80	64.90	64.90	+2.20	1	2925
12:48:25	64.80	64.90	64.90	+2.20	5	2924
12:48:25	64.80	64.90	64.90	+2.20	1	2919
12:47:18	64.70	64.80	64.80	+2.10	2	2918
12:46:13	64.70	64.90	64.70	+2.00	2	2916
12:43:51	64.70	64.90	64.70	+2.00	2	2914
12:43:17	64.70	64.90	64.70	+2.00	1	2912
12:42:46	64.70	64.90	64.70	+2.00	1	2911
12:41:24	64.70	64.90	64.70	+2.00	8	2910
12:39:53	64.70	64.80	64.70	+2.00	2	2902
12:39:13	64.70	64.80	64.70	+2.00	1	2900
12:38:54	64.70	64.80	64.80	+2.10	1	2899
12:38:39	64.70	64.90	64.70	+2.00	2	2898
12:37:40	64.70	64.80	64.80	+2.10	1	2896
12:37:40	64.80	64.90	64.80	+2.10	1	2895
12:36:46	64.70	64.90	64.90	+2.20	1	2894
12:36:43	64.70	64.80	64.80	+2.10	1	2893
12:36:43	64.80	64.90	64.80	+2.10	4	2892
12:35:35	64.70	64.90	64.70	+2.00	4	2888
12:34:44	64.80	65.00	64.70	+2.00	9	2884
12:34:44	64.80	65.00	64.80	+2.10	6	2875
12:34:41	64.80	64.90	64.90	+2.20	2	2869
12:33:44	64.80	64.90	64.80	+2.10	1	2867
12:33:32	64.80	64.90	64.80	+2.10	1	2866
12:33:30	64.80	64.90	64.90	+2.20	1	2865
12:32:27	64.80	64.90	64.80	+2.10	2	2864
12:32:07	64.80	64.90	64.80	+2.10	2	2862
12:29:29	64.90	65.00	64.80	+2.10	2	2860
12:29:29	64.90	65.00	64.90	+2.20	1	2858
12:28:09	64.80	64.90	64.90	+2.20	1	2857
12:26:41	64.70	64.80	64.80	+2.10	1	2856
12:26:41	64.80	65.00	64.80	+2.10	1	2855
12:26:19	64.70	64.90	64.90	+2.20	1	2854
12:25:47	64.70	64.80	64.80	+2.10	1	2853
12:25:41	64.70	64.90	64.70	+2.00	1	2852
12:25:21	64.80	64.90	64.70	+2.00	1	2851
12:25:21	64.80	64.90	64.80	+2.10	1	2850
12:25:13	64.80	64.90	64.80	+2.10	1	2849
12:24:33	64.80	64.90	64.80	+2.10	1	2848
12:24:15	64.80	64.90	64.80	+2.10	1	2847
12:23:44	64.80	64.90	64.80	+2.10	2	2846
12:23:43	64.80	64.90	64.90	+2.20	1	2844
12:23:17	64.80	64.90	64.90	+2.20	2	2843
12:21:24	64.80	64.90	64.90	+2.20	2	2841
12:20:34	64.80	64.90	64.80	+2.10	1	2839
12:19:31	64.70	64.80	64.80	+2.10	1	2838
12:19:30	64.80	64.90	64.80	+2.10	2	2837
12:19:14	64.70	64.80	64.80	+2.10	1	2835
12:19:01	64.80	64.90	64.80	+2.10	1	2834
12:18:43	64.70	64.90	64.70	+2.00	2	2833
12:18:43	64.70	64.90	64.70	+2.00	2	2831
12:18:34	64.70	64.80	64.80	+2.10	1	2829
12:18:34	64.80	64.90	64.80	+2.10	1	2828
12:18:31	64.80	64.90	64.80	+2.10	2	2827
12:18:20	64.70	64.80	64.80	+2.10	1	2825
12:18:20	64.80	64.90	64.80	+2.10	1	2824
12:18:12	64.80	64.90	64.80	+2.10	1	2823
12:18:07	64.80	64.90	64.80	+2.10	4	2822
12:17:47	64.90	65.00	64.90	+2.20	1	2818
12:17:26	64.80	64.90	64.90	+2.20	1	2817
12:16:45	64.80	64.90	64.90	+2.20	1	2816
12:16:45	64.90	65.10	64.90	+2.20	2	2815
12:16:37	64.80	64.90	64.90	+2.20	1	2813
12:16:33	64.90	65.10	64.90	+2.20	4	2812
12:15:57	64.90	65.10	64.90	+2.20	1	2808
12:15:51	65.00	65.10	65.00	+2.30	1	2807
12:15:51	65.00	65.10	65.00	+2.30	5	2806
12:15:50	65.00	65.10	65.00	+2.30	1	2801
12:15:33	65.00	65.10	65.00	+2.30	3	2800
12:14:47	65.10	65.30	65.10	+2.40	1	2797
12:14:39	65.10	65.20	65.10	+2.40	1	2796
12:14:31	65.00	65.30	65.00	+2.30	10	2795
12:14:31	65.00	65.30	65.30	+2.60	1	2785
12:14:31	65.00	65.30	65.00	+2.30	1	2784
12:14:31	65.00	65.40	65.00	+2.30	10	2783
12:14:31	65.20	65.40	65.10	+2.40	9	2773
12:14:31	65.20	65.40	65.20	+2.50	1	2764
12:14:31	65.20	65.40	65.20	+2.50	10	2763
12:14:31	65.30	65.40	65.20	+2.50	8	2753
12:14:31	65.30	65.40	65.30	+2.60	2	2745
12:14:20	65.30	65.50	65.30	+2.60	10	2743
12:13:52	65.30	65.40	65.40	+2.70	1	2733
12:13:45	65.30	65.40	65.40	+2.70	1	2732
12:08:50	65.30	65.50	65.50	+2.80	1	2731
12:07:29	65.40	65.50	65.40	+2.70	1	2730
12:06:18	65.40	65.50	65.50	+2.80	1	2729
12:05:46	65.50	65.60	65.50	+2.80	1	2728
12:05:36	65.40	65.50	65.50	+2.80	5	2727
12:05:01	65.30	65.40	65.50	+2.80	3	2722
12:05:01	65.30	65.40	65.40	+2.70	2	2719
12:03:43	65.30	65.40	65.30	+2.60	1	2717
12:03:33	65.30	65.40	65.30	+2.60	1	2716
12:03:09	65.30	65.40	65.30	+2.60	1	2715
12:03:06	65.20	65.30	65.20	+2.50	1	2714
12:02:57	65.20	65.40	65.20	+2.50	1	2713
12:02:12	65.20	65.40	65.20	+2.50	2	2712
12:02:12	65.20	65.40	65.20	+2.50	3	2710
12:02:11	65.30	65.40	65.20	+2.50	1	2707
12:02:11	65.30	65.40	65.30	+2.60	3	2706
12:01:58	65.30	65.40	65.30	+2.60	1	2703
12:01:36	65.30	65.40	65.30	+2.60	1	2702
12:01:33	65.30	65.40	65.30	+2.60	2	2701
12:00:48	65.30	65.40	65.30	+2.60	6	2699
12:00:27	65.30	65.40	65.30	+2.60	5	2693
12:00:07	65.30	65.40	65.30	+2.60	3	2688
11:59:35	65.30	65.40	65.40	+2.70	1	2685
11:59:24	65.30	65.40	65.40	+2.70	1	2684
11:59:15	65.40	65.50	65.40	+2.70	11	2683
11:57:32	65.40	65.50	65.40	+2.70	1	2672
11:56:14	65.40	65.50	65.50	+2.80	5	2671
11:52:40	65.50	65.60	65.50	+2.80	5	2666
11:51:29	65.50	65.60	65.60	+2.90	1	2661
11:50:34	65.50	65.60	65.50	+2.80	1	2660
11:49:12	65.50	65.60	65.50	+2.80	1	2659
11:47:05	65.50	65.60	65.50	+2.80	2	2658
11:46:17	65.50	65.60	65.50	+2.80	5	2656
11:46:12	65.50	65.60	65.50	+2.80	1	2651
11:45:48	65.50	65.60	65.50	+2.80	1	2650
11:44:51	65.60	65.80	65.60	+2.90	2	2649
11:44:51	65.60	65.80	65.60	+2.90	3	2647
11:43:56	65.50	65.80	65.50	+2.80	1	2644
11:43:11	65.50	65.80	65.50	+2.80	1	2643
11:42:43	65.60	65.80	65.60	+2.90	1	2642
11:41:51	65.50	65.60	65.60	+2.90	1	2641
11:41:30	65.50	65.60	65.60	+2.90	1	2640
11:40:33	65.60	65.90	65.60	+2.90	2	2639
11:39:44	65.60	65.90	65.60	+2.90	2	2637
11:39:27	65.70	66.00	65.70	+3.00	2	2635
11:39:23	65.70	65.90	65.90	+3.20	1	2633
11:39:19	65.50	65.70	65.90	+3.20	2	2632
11:39:19	65.50	65.70	65.80	+3.10	2	2630
11:39:19	65.50	65.70	65.70	+3.00	1	2628
11:37:58	65.40	65.50	65.50	+2.80	1	2627
11:37:34	65.50	65.70	65.50	+2.80	2	2626
11:36:59	65.50	65.70	65.50	+2.80	1	2624
11:36:26	65.40	65.50	65.50	+2.80	1	2623
11:36:24	65.40	65.50	65.50	+2.80	2	2622
11:35:50	65.40	65.50	65.50	+2.80	1	2620
11:32:40	65.40	65.50	65.40	+2.70	1	2619
11:31:57	65.40	65.50	65.40	+2.70	1	2618
11:31:34	65.30	65.40	65.40	+2.70	1	2617
11:30:31	65.40	65.50	65.40	+2.70	2	2616
11:30:04	65.50	65.80	65.50	+2.80	2	2614
11:29:54	65.50	65.80	65.50	+2.80	1	2612
11:29:12	65.40	65.50	65.50	+2.80	2	2611
11:28:57	65.40	65.50	65.40	+2.70	1	2609
11:28:39	65.40	65.50	65.40	+2.70	5	2608
11:27:35	65.40	65.50	65.40	+2.70	1	2603
11:27:18	65.40	65.60	65.40	+2.70	2	2602
11:27:12	65.50	65.70	65.50	+2.80	1	2600
11:27:03	65.50	65.70	65.50	+2.80	2	2599
11:27:01	65.50	65.60	65.60	+2.90	1	2597
11:26:52	65.60	65.70	65.60	+2.90	14	2596
11:26:08	65.60	65.70	65.70	+3.00	1	2582
11:25:28	65.60	65.70	65.70	+3.00	1	2581
11:23:35	65.70	65.90	65.70	+3.00	1	2580
11:23:15	65.70	65.90	65.70	+3.00	2	2579
11:22:58	65.60	65.80	65.80	+3.10	1	2577
11:22:56	65.70	65.80	65.70	+3.00	4	2576
11:22:23	65.80	65.90	65.80	+3.10	4	2572
11:20:49	65.80	65.90	65.80	+3.10	1	2568
11:18:50	65.80	65.90	65.90	+3.20	1	2567
11:17:15	65.60	65.80	65.80	+3.10	3	2566
11:16:35	65.70	65.80	65.80	+3.10	2	2563
11:16:35	65.70	65.80	65.80	+3.10	1	2561
11:16:26	65.70	65.80	65.70	+3.00	1	2560
11:16:20	65.60	65.70	65.70	+3.00	7	2559
11:15:20	65.70	65.80	65.70	+3.00	1	2552
11:14:27	65.70	65.80	65.70	+3.00	1	2551
11:14:12	65.70	65.80	65.70	+3.00	2	2550
11:14:00	65.70	65.80	65.70	+3.00	2	2548
11:13:25	65.70	65.80	65.70	+3.00	3	2546
11:11:51	65.80	65.90	65.80	+3.10	3	2543
11:09:00	65.80	65.90	65.90	+3.20	8	2540
11:09:00	65.80	65.90	65.90	+3.20	4	2532
11:08:57	65.80	65.90	65.90	+3.20	1	2528
11:08:48	65.80	65.90	65.90	+3.20	1	2527
11:08:33	65.80	65.90	65.90	+3.20	1	2526
11:06:35	65.90	66.00	65.90	+3.20	1	2525
11:06:17	66.00	66.10	65.90	+3.20	6	2524
11:06:17	66.00	66.10	66.00	+3.30	3	2518
11:05:55	66.00	66.10	66.00	+3.30	1	2515
11:05:45	66.00	66.10	66.00	+3.30	1	2514
11:05:30	66.00	66.10	66.00	+3.30	2	2513
11:04:36	66.00	66.10	66.00	+3.30	1	2511
11:04:00	66.00	66.10	66.00	+3.30	1	2510
11:03:17	66.00	66.10	66.00	+3.30	1	2509
11:03:12	66.00	66.10	66.00	+3.30	1	2508
11:02:51	66.00	66.10	66.00	+3.30	1	2507
11:02:03	66.00	66.10	66.10	+3.40	2	2506
11:01:56	66.00	66.10	66.00	+3.30	1	2504
11:01:46	66.00	66.10	66.00	+3.30	2	2503
11:01:40	66.00	66.10	66.00	+3.30	2	2501
11:01:24	66.00	66.10	66.00	+3.30	1	2499
11:01:16	66.00	66.20	66.00	+3.30	1	2498
11:00:51	66.00	66.10	66.00	+3.30	2	2497
11:00:01	66.00	66.10	66.10	+3.40	1	2495
10:59:07	66.00	66.20	66.20	+3.50	1	2494
10:59:00	66.10	66.20	66.10	+3.40	2	2493
10:58:32	66.20	66.30	66.20	+3.50	1	2491
10:56:44	66.10	66.20	66.20	+3.50	1	2490
10:56:28	66.10	66.20	66.10	+3.40	1	2489
10:55:50	66.10	66.30	66.10	+3.40	1	2488
10:55:47	66.10	66.30	66.30	+3.60	1	2487
10:55:09	66.10	66.20	66.30	+3.60	5	2486
10:55:09	66.10	66.20	66.20	+3.50	5	2481
10:54:00	66.10	66.20	66.20	+3.50	1	2476
10:52:28	66.30	66.40	66.30	+3.60	1	2475
10:52:05	66.10	66.20	66.20	+3.50	10	2474
10:52:05	66.30	66.40	66.20	+3.50	3	2464
10:52:05	66.30	66.40	66.30	+3.60	5	2461
10:51:54	66.30	66.40	66.30	+3.60	1	2456
10:51:39	66.30	66.40	66.30	+3.60	1	2455
10:51:32	66.30	66.40	66.40	+3.70	1	2454
10:51:32	66.30	66.40	66.30	+3.60	1	2453
10:51:21	66.40	66.60	66.40	+3.70	1	2452
10:50:58	66.30	66.40	66.40	+3.70	11	2451
10:50:58	66.40	66.60	66.40	+3.70	4	2440
10:50:52	66.40	66.50	66.50	+3.80	12	2436
10:50:50	66.30	66.40	66.40	+3.70	3	2424
10:50:30	66.20	66.50	66.50	+3.80	2	2421
10:50:23	66.20	66.30	66.30	+3.60	9	2419
10:50:23	66.20	66.30	66.30	+3.60	2	2410
10:50:23	66.30	66.50	66.30	+3.60	8	2408
10:50:23	66.30	66.40	66.40	+3.70	1	2400
10:50:07	66.40	66.50	66.40	+3.70	1	2399
10:50:03	66.30	66.40	66.40	+3.70	1	2398
10:50:03	66.30	66.40	66.40	+3.70	6	2397
10:50:03	66.40	66.50	66.40	+3.70	4	2391
10:49:55	66.30	66.40	66.40	+3.70	1	2387
10:49:55	66.30	66.40	66.40	+3.70	3	2386
10:49:49	66.40	66.50	66.40	+3.70	17	2383
10:49:25	66.40	66.50	66.40	+3.70	1	2366
10:48:40	66.40	66.50	66.40	+3.70	1	2365
10:48:23	66.30	66.40	66.40	+3.70	1	2364
10:48:17	66.40	66.50	66.40	+3.70	1	2363
10:48:10	66.30	66.40	66.40	+3.70	1	2362
10:47:55	66.30	66.40	66.40	+3.70	7	2361
10:47:41	66.30	66.40	66.30	+3.60	10	2354
10:47:19	66.30	66.40	66.30	+3.60	2	2344
10:46:13	66.30	66.40	66.40	+3.70	1	2342
10:45:43	66.30	66.40	66.40	+3.70	1	2341
10:45:22	66.40	66.50	66.40	+3.70	1	2340
10:45:02	66.40	66.50	66.40	+3.70	1	2339
10:45:00	66.30	66.40	66.40	+3.70	6	2338
10:45:00	66.30	66.40	66.40	+3.70	6	2332
10:44:26	66.20	66.30	66.30	+3.60	1	2326
10:44:16	66.20	66.40	66.20	+3.50	1	2325
10:44:02	66.10	66.30	66.30	+3.60	5	2324
10:44:02	66.10	66.30	66.30	+3.60	5	2319
10:44:00	66.20	66.30	66.20	+3.50	1	2314
10:43:46	66.20	66.30	66.20	+3.50	3	2313
10:43:35	66.20	66.30	66.20	+3.50	2	2310
10:42:55	66.20	66.40	66.40	+3.70	2	2308
10:42:51	66.20	66.30	66.30	+3.60	1	2306
10:42:06	66.10	66.30	66.40	+3.70	1	2305
10:42:06	66.10	66.30	66.30	+3.60	1	2304
10:41:41	66.20	66.40	66.40	+3.70	1	2303
10:41:28	66.20	66.40	66.20	+3.50	1	2302
10:40:00	66.10	66.30	66.10	+3.40	1	2301
10:39:57	66.10	66.20	66.20	+3.50	2	2300
10:39:45	66.00	66.20	66.20	+3.50	3	2298
10:39:42	66.00	66.20	66.00	+3.30	1	2295
10:39:14	66.10	66.20	66.10	+3.40	4	2294
10:39:11	66.10	66.20	66.10	+3.40	1	2290
10:38:29	66.20	66.30	66.20	+3.50	1	2289
10:37:54	66.30	66.40	66.30	+3.60	7	2288
10:37:47	66.30	66.40	66.30	+3.60	1	2281
10:37:44	66.30	66.40	66.30	+3.60	2	2280
10:37:24	66.30	66.40	66.40	+3.70	1	2278
10:36:57	66.40	66.50	66.40	+3.70	1	2277
10:36:57	66.40	66.50	66.40	+3.70	1	2276
10:36:23	66.40	66.50	66.50	+3.80	1	2275
10:36:00	66.30	66.40	66.50	+3.80	1	2274
10:36:00	66.30	66.40	66.40	+3.70	1	2273
10:35:35	66.30	66.60	66.30	+3.60	1	2272
10:35:32	66.20	66.50	66.50	+3.80	2	2271
10:35:16	66.20	66.40	66.60	+3.90	4	2269
10:35:16	66.20	66.40	66.50	+3.80	3	2265
10:35:16	66.20	66.40	66.40	+3.70	1	2262
10:35:13	66.30	66.50	66.30	+3.60	1	2261
10:34:42	66.50	66.60	66.50	+3.80	1	2260
10:34:38	66.50	66.60	66.50	+3.80	1	2259
10:34:37	66.50	66.60	66.60	+3.90	1	2258
10:34:36	66.50	66.60	66.60	+3.90	2	2257
10:34:18	66.60	66.80	66.60	+3.90	2	2255
10:34:18	66.70	66.80	66.70	+4.00	6	2253
10:34:08	66.70	66.80	66.70	+4.00	1	2247
10:34:08	66.50	66.70	66.70	+4.00	1	2246
10:34:08	66.50	66.70	66.70	+4.00	8	2245
10:34:07	66.40	66.60	66.60	+3.90	18	2237
10:34:07	66.30	66.50	66.50	+3.80	12	2219
10:34:07	66.30	66.40	66.40	+3.70	3	2207
10:34:01	66.30	66.40	66.30	+3.60	1	2204
10:33:51	66.30	66.40	66.40	+3.70	1	2203
10:33:40	66.30	66.40	66.40	+3.70	1	2202
10:33:38	66.30	66.40	66.40	+3.70	1	2201
10:33:34	66.30	66.40	66.40	+3.70	1	2200
10:33:22	66.40	66.50	66.40	+3.70	1	2199
10:33:19	66.40	66.50	66.50	+3.80	1	2198
10:33:05	66.40	66.50	66.50	+3.80	1	2197
10:32:55	66.30	66.50	66.50	+3.80	1	2196
10:32:55	66.30	66.50	66.50	+3.80	1	2195
10:32:34	66.20	66.50	66.50	+3.80	1	2194
10:32:34	66.10	66.30	66.50	+3.80	3	2193
10:32:34	66.10	66.30	66.40	+3.70	10	2190
10:32:34	66.10	66.30	66.30	+3.60	6	2180
10:32:29	66.10	66.30	66.30	+3.60	2	2174
10:32:23	66.20	66.30	66.20	+3.50	3	2172
10:32:23	66.20	66.30	66.20	+3.50	3	2169
10:32:15	66.20	66.30	66.30	+3.60	1	2166
10:32:00	66.30	66.40	66.30	+3.60	1	2165
10:31:57	66.30	66.40	66.30	+3.60	1	2164
10:31:42	66.20	66.30	66.30	+3.60	1	2163
10:31:34	66.30	66.40	66.30	+3.60	1	2162
10:31:25	66.20	66.30	66.30	+3.60	1	2161
10:31:25	66.20	66.30	66.30	+3.60	9	2160
10:31:17	66.10	66.20	66.20	+3.50	2	2151
10:30:50	66.10	66.30	66.10	+3.40	1	2149
10:30:49	66.10	66.30	66.30	+3.60	1	2148
10:30:48	66.10	66.20	66.20	+3.50	6	2147
10:30:48	66.00	66.10	66.20	+3.50	18	2141
10:30:48	66.00	66.10	66.10	+3.40	2	2123
10:30:05	66.10	66.20	66.10	+3.40	1	2121
10:30:04	66.00	66.10	66.10	+3.40	14	2120
10:30:04	66.00	66.10	66.10	+3.40	1	2106
10:29:48	66.00	66.10	66.00	+3.30	1	2105
10:29:37	66.00	66.10	66.00	+3.30	1	2104
10:29:34	66.00	66.10	66.10	+3.40	1	2103
10:29:33	66.10	66.20	66.10	+3.40	5	2102
10:29:33	66.10	66.20	66.10	+3.40	2	2097
10:29:11	66.10	66.20	66.20	+3.50	1	2095
10:29:11	66.10	66.20	66.20	+3.50	1	2094
10:29:02	66.00	66.10	66.10	+3.40	3	2093
10:28:56	66.00	66.10	66.10	+3.40	1	2090
10:28:50	65.90	66.00	66.00	+3.30	2	2089
10:28:49	65.90	66.00	66.00	+3.30	1	2087
10:28:45	65.90	66.00	66.00	+3.30	1	2086
10:28:33	65.90	66.00	66.00	+3.30	1	2085
10:28:12	65.90	66.00	66.00	+3.30	1	2084
10:28:11	65.80	65.90	65.90	+3.20	6	2083
10:27:37	65.70	65.80	65.90	+3.20	1	2077
10:27:37	65.70	65.80	65.80	+3.10	2	2076
10:27:08	65.70	65.90	65.90	+3.20	2	2074
10:27:08	65.70	65.80	65.80	+3.10	1	2072
10:27:02	65.70	65.80	65.80	+3.10	2	2071
10:26:23	65.60	65.80	65.80	+3.10	1	2069
10:26:15	65.50	65.60	65.60	+2.90	7	2068
10:26:15	65.50	65.60	65.60	+2.90	3	2061
10:26:13	65.50	65.60	65.60	+2.90	1	2058
10:25:57	65.50	65.60	65.60	+2.90	5	2057
10:25:57	65.50	65.60	65.60	+2.90	1	2052
10:25:49	65.60	65.80	65.60	+2.90	3	2051
10:25:46	65.60	65.80	65.60	+2.90	1	2048
10:25:41	65.70	65.80	65.70	+3.00	1	2047
10:25:34	65.60	65.70	65.70	+3.00	1	2046
10:25:26	65.60	65.70	65.70	+3.00	1	2045
10:25:25	65.70	65.80	65.70	+3.00	2	2044
10:25:25	65.60	65.70	65.70	+3.00	1	2042
10:25:23	65.60	65.70	65.70	+3.00	1	2041
10:25:20	65.60	65.70	65.70	+3.00	1	2040
10:24:54	65.60	65.70	65.70	+3.00	1	2039
10:24:45	65.50	65.60	65.60	+2.90	2	2038
10:24:20	65.50	65.60	65.60	+2.90	1	2036
10:24:07	65.40	65.50	65.50	+2.80	7	2035
10:24:00	65.40	65.50	65.40	+2.70	2	2028
10:23:29	65.40	65.50	65.40	+2.70	1	2026
10:23:01	65.40	65.50	65.40	+2.70	1	2025
10:22:38	65.30	65.40	65.40	+2.70	2	2024
10:22:27	65.30	65.40	65.40	+2.70	2	2022
10:22:03	65.30	65.40	65.30	+2.60	1	2020
10:21:00	65.30	65.40	65.30	+2.60	1	2019
10:20:49	65.30	65.40	65.40	+2.70	1	2018
10:20:41	65.30	65.40	65.40	+2.70	1	2017
10:20:36	65.30	65.40	65.40	+2.70	1	2016
10:19:59	65.30	65.40	65.40	+2.70	2	2015
10:19:03	65.20	65.30	65.30	+2.60	2	2013
10:19:02	65.20	65.30	65.30	+2.60	3	2011
10:18:16	65.10	65.20	65.20	+2.50	1	2008
10:17:57	65.10	65.20	65.20	+2.50	1	2007
10:17:40	65.20	65.30	65.20	+2.50	1	2006
10:17:36	65.20	65.30	65.20	+2.50	1	2005
10:16:44	65.20	65.30	65.20	+2.50	1	2004
10:16:32	65.20	65.30	65.10	+2.40	1	2003
10:16:32	65.20	65.30	65.20	+2.50	1	2002
10:16:05	65.20	65.30	65.20	+2.50	1	2001
10:15:39	65.20	65.30	65.20	+2.50	1	2000
10:15:08	65.20	65.30	65.20	+2.50	1	1999
10:14:58	65.20	65.30	65.20	+2.50	1	1998
10:14:38	65.20	65.30	65.20	+2.50	3	1997
10:14:15	65.20	65.30	65.20	+2.50	1	1994
10:13:46	65.30	65.40	65.30	+2.60	2	1993
10:13:33	65.20	65.30	65.30	+2.60	1	1991
10:13:29	65.30	65.40	65.30	+2.60	2	1990
10:13:09	65.30	65.40	65.40	+2.70	1	1988
10:12:50	65.30	65.40	65.30	+2.60	1	1987
10:12:29	65.30	65.40	65.40	+2.70	1	1986
10:11:25	65.20	65.40	65.40	+2.70	3	1985
10:11:25	65.20	65.30	65.30	+2.60	1	1982
10:10:41	65.10	65.30	65.10	+2.40	2	1981
10:10:34	65.10	65.30	65.10	+2.40	4	1979
10:10:26	65.10	65.30	65.10	+2.40	1	1975
10:10:22	65.10	65.30	65.10	+2.40	3	1974
10:10:21	65.20	65.30	65.20	+2.50	1	1971
10:10:14	65.20	65.30	65.20	+2.50	10	1970
10:10:13	65.20	65.30	65.30	+2.60	1	1960
10:10:05	65.30	65.40	65.30	+2.60	1	1959
10:09:44	65.20	65.30	65.30	+2.60	1	1958
10:08:25	65.20	65.30	65.30	+2.60	1	1957
10:08:04	65.30	65.40	65.30	+2.60	4	1956
10:06:23	65.30	65.40	65.30	+2.60	1	1952
10:05:47	65.30	65.40	65.30	+2.60	1	1951
10:05:38	65.30	65.40	65.40	+2.70	1	1950
10:05:29	65.30	65.40	65.40	+2.70	1	1949
10:05:17	65.30	65.40	65.30	+2.60	1	1948
10:05:13	65.30	65.40	65.30	+2.60	1	1947
10:05:07	65.40	65.50	65.40	+2.70	1	1946
10:04:57	65.40	65.50	65.40	+2.70	8	1945
10:04:56	65.40	65.50	65.40	+2.70	1	1937
10:04:18	65.50	65.70	65.50	+2.80	2	1936
10:04:12	65.50	65.60	65.60	+2.90	1	1934
10:03:53	65.40	65.50	65.50	+2.80	1	1933
10:03:30	65.50	65.70	65.50	+2.80	1	1932
10:02:47	65.50	65.70	65.50	+2.80	4	1931
10:02:36	65.50	65.70	65.50	+2.80	1	1927
10:01:45	65.50	65.60	65.60	+2.90	1	1926
10:00:55	65.40	65.50	65.50	+2.80	1	1925
10:00:52	65.40	65.60	65.60	+2.90	1	1924
10:00:49	65.40	65.50	65.50	+2.80	1	1923
10:00:49	65.50	65.60	65.50	+2.80	4	1922
10:00:30	65.60	65.70	65.60	+2.90	1	1918
09:59:45	65.70	65.80	65.70	+3.00	3	1917
09:59:38	65.80	65.90	65.80	+3.10	7	1914
09:59:24	65.90	66.20	65.90	+3.20	2	1907
09:58:42	65.90	66.10	65.90	+3.20	1	1905
09:58:35	65.90	66.20	65.90	+3.20	2	1904
09:58:28	65.90	66.20	65.90	+3.20	1	1902
09:58:27	65.90	66.20	66.20	+3.50	3	1901
09:58:20	66.10	66.20	66.10	+3.40	1	1898
09:58:05	66.00	66.20	66.20	+3.50	1	1897
09:57:56	65.90	66.00	66.00	+3.30	1	1896
09:57:48	65.90	66.00	65.90	+3.20	1	1895
09:57:46	65.80	65.90	66.00	+3.30	3	1894
09:57:46	65.80	65.90	65.90	+3.20	1	1891
09:57:05	65.70	65.80	65.80	+3.10	4	1890
09:55:59	65.60	65.70	65.70	+3.00	3	1886
09:54:55	65.40	65.60	65.70	+3.00	1	1883
09:54:55	65.40	65.60	65.60	+2.90	2	1882
09:54:46	65.50	65.60	65.50	+2.80	1	1880
09:54:29	65.40	65.50	65.50	+2.80	1	1879
09:54:17	65.50	65.60	65.50	+2.80	1	1878
09:54:17	65.50	65.60	65.50	+2.80	3	1877
09:54:14	65.50	65.60	65.50	+2.80	4	1874
09:54:06	65.50	65.60	65.50	+2.80	2	1870
09:53:54	65.50	65.60	65.50	+2.80	1	1868
09:53:54	65.50	65.60	65.50	+2.80	1	1867
09:53:35	65.60	65.70	65.60	+2.90	11	1866
09:53:18	65.60	65.70	65.60	+2.90	5	1855
09:52:50	65.70	65.80	65.70	+3.00	1	1850
09:52:32	65.70	65.80	65.70	+3.00	1	1849
09:52:11	65.60	65.70	65.70	+3.00	1	1848
09:52:05	65.70	65.80	65.70	+3.00	1	1847
09:52:05	65.70	65.80	65.70	+3.00	1	1846
09:51:42	65.60	65.80	65.80	+3.10	1	1845
09:51:27	65.60	65.80	65.80	+3.10	1	1844
09:51:19	65.70	65.90	65.70	+3.00	1	1843
09:50:51	65.90	66.00	65.90	+3.20	1	1842
09:50:51	65.70	65.90	65.90	+3.20	2	1841
09:50:25	65.60	65.70	65.70	+3.00	2	1839
09:50:03	65.70	66.00	65.70	+3.00	8	1837
09:50:03	65.80	66.10	65.80	+3.10	3	1829
09:50:03	65.90	66.20	65.90	+3.20	1	1826
09:49:42	65.90	66.20	65.90	+3.20	1	1825
09:49:36	65.90	66.20	65.90	+3.20	1	1824
09:49:21	65.80	66.20	65.80	+3.10	1	1823
09:49:12	66.00	66.20	66.00	+3.30	1	1822
09:48:57	66.10	66.30	66.10	+3.40	1	1821
09:48:49	66.20	66.30	66.20	+3.50	5	1820
09:48:44	66.30	66.40	66.30	+3.60	1	1815
09:48:34	66.30	66.40	66.30	+3.60	1	1814
09:48:28	66.10	66.30	66.30	+3.60	1	1813
09:48:26	66.30	66.40	66.30	+3.60	1	1812
09:48:25	66.20	66.40	66.20	+3.50	1	1811
09:48:11	66.10	66.30	66.30	+3.60	8	1810
09:48:02	66.00	66.20	66.20	+3.50	2	1802
09:48:02	66.10	66.20	66.20	+3.50	7	1800
09:47:54	66.00	66.10	66.10	+3.40	1	1793
09:47:38	66.00	66.10	66.00	+3.30	1	1792
09:47:28	65.90	66.00	66.00	+3.30	3	1791
09:46:32	65.80	66.00	65.80	+3.10	1	1788
09:45:49	65.80	66.00	65.80	+3.10	2	1787
09:45:47	65.80	65.90	65.90	+3.20	1	1785
09:45:30	65.80	65.90	65.80	+3.10	1	1784
09:45:28	65.80	65.90	65.80	+3.10	1	1783
09:45:23	65.80	65.90	65.80	+3.10	1	1782
09:44:57	66.00	66.10	66.00	+3.30	1	1781
09:44:57	66.00	66.10	66.00	+3.30	1	1780
09:44:43	66.00	66.10	66.00	+3.30	1	1779
09:44:32	65.80	66.00	66.00	+3.30	1	1778
09:44:29	66.00	66.10	66.00	+3.30	7	1777
09:44:29	66.00	66.10	66.00	+3.30	4	1770
09:44:14	66.10	66.20	66.10	+3.40	1	1766
09:44:04	65.90	66.20	66.20	+3.50	1	1765
09:43:58	65.90	66.20	66.20	+3.50	1	1764
09:43:44	65.90	66.20	66.20	+3.50	2	1763
09:43:38	65.90	66.20	66.20	+3.50	1	1761
09:43:36	66.10	66.20	66.10	+3.40	4	1760
09:43:36	66.10	66.20	66.10	+3.40	2	1756
09:43:36	66.10	66.20	66.10	+3.40	1	1754
09:43:36	65.80	66.10	66.10	+3.40	3	1753
09:43:34	65.90	66.10	65.90	+3.20	1	1750
09:43:23	65.90	66.10	65.90	+3.20	1	1749
09:43:08	66.00	66.10	66.00	+3.30	2	1748
09:43:08	66.00	66.10	66.00	+3.30	1	1746
09:42:55	65.80	66.00	66.00	+3.30	2	1745
09:42:46	65.80	66.00	66.00	+3.30	2	1743
09:42:42	65.80	66.00	66.00	+3.30	1	1741
09:42:31	65.80	66.00	66.00	+3.30	3	1740
09:42:09	65.90	66.00	65.90	+3.20	1	1737
09:41:42	65.70	65.90	65.90	+3.20	1	1736
09:41:23	65.70	65.90	66.00	+3.30	4	1735
09:41:23	65.70	65.90	65.90	+3.20	2	1731
09:41:22	65.80	65.90	65.80	+3.10	1	1729
09:41:22	65.80	65.90	65.80	+3.10	5	1728
09:40:24	65.80	65.90	65.80	+3.10	1	1723
09:39:52	65.80	65.90	65.90	+3.20	2	1722
09:39:30	65.90	66.00	65.90	+3.20	1	1720
09:39:15	65.90	66.00	66.00	+3.30	1	1719
09:39:10	65.90	66.00	65.90	+3.20	1	1718
09:39:08	65.90	66.00	66.00	+3.30	2	1717
09:39:05	65.90	66.00	65.90	+3.20	1	1715
09:38:56	65.90	66.00	65.90	+3.20	1	1714
09:38:54	66.00	66.20	66.00	+3.30	7	1713
09:38:37	66.00	66.20	66.00	+3.30	1	1706
09:38:35	66.00	66.20	66.00	+3.30	3	1705
09:38:19	66.10	66.20	66.10	+3.40	3	1702
09:37:55	66.10	66.20	66.10	+3.40	1	1699
09:37:54	66.10	66.20	66.20	+3.50	1	1698
09:37:50	66.20	66.30	66.20	+3.50	1	1697
09:37:45	66.10	66.30	66.30	+3.60	2	1696
09:37:43	66.10	66.30	66.30	+3.60	1	1694
09:37:32	66.10	66.20	66.20	+3.50	1	1693
09:37:22	66.20	66.30	66.20	+3.50	1	1692
09:37:22	66.20	66.30	66.20	+3.50	1	1691
09:37:14	66.10	66.20	66.20	+3.50	1	1690
09:36:58	66.20	66.30	66.20	+3.50	1	1689
09:36:57	66.10	66.20	66.20	+3.50	3	1688
09:36:54	66.10	66.20	66.20	+3.50	1	1685
09:36:49	66.10	66.20	66.20	+3.50	1	1684
09:36:45	66.20	66.30	66.20	+3.50	1	1683
09:36:37	66.10	66.30	66.30	+3.60	1	1682
09:36:34	66.20	66.30	66.20	+3.50	2	1681
09:36:34	66.20	66.30	66.20	+3.50	5	1679
09:36:34	66.20	66.30	66.30	+3.60	5	1674
09:36:30	66.20	66.30	66.30	+3.60	1	1669
09:36:27	66.20	66.30	66.30	+3.60	1	1668
09:36:24	66.10	66.20	66.20	+3.50	4	1667
09:36:19	66.00	66.10	66.20	+3.50	3	1663
09:36:19	66.00	66.10	66.10	+3.40	2	1660
09:36:10	66.00	66.10	66.10	+3.40	1	1658
09:36:05	65.90	66.00	66.00	+3.30	2	1657
09:35:48	65.80	65.90	65.90	+3.20	9	1655
09:35:44	65.80	65.90	65.90	+3.20	2	1646
09:35:41	65.80	65.90	65.80	+3.10	1	1644
09:35:39	65.80	65.90	65.90	+3.20	2	1643
09:35:22	65.70	65.80	65.80	+3.10	2	1641
09:34:50	65.80	65.90	65.80	+3.10	1	1639
09:34:49	65.80	65.90	65.80	+3.10	1	1638
09:34:40	65.80	65.90	65.80	+3.10	1	1637
09:34:11	65.80	65.90	65.80	+3.10	1	1636
09:34:10	65.70	65.80	65.80	+3.10	2	1635
09:34:04	65.80	65.90	65.80	+3.10	3	1633
09:33:58	65.80	65.90	65.80	+3.10	1	1630
09:33:52	65.80	65.90	65.80	+3.10	1	1629
09:33:43	65.80	66.00	65.80	+3.10	3	1628
09:33:42	65.80	66.00	66.00	+3.30	1	1625
09:33:41	65.90	66.00	65.90	+3.20	1	1624
09:33:15	65.90	66.00	66.00	+3.30	1	1623
09:33:14	65.90	66.00	66.00	+3.30	1	1622
09:33:11	65.90	66.00	66.00	+3.30	1	1621
09:33:02	65.90	66.00	66.00	+3.30	1	1620
09:32:54	65.90	66.00	66.00	+3.30	1	1619
09:32:54	66.00	66.10	66.00	+3.30	5	1618
09:32:27	66.00	66.10	66.10	+3.40	1	1613
09:32:08	66.00	66.10	66.00	+3.30	1	1612
09:32:07	66.00	66.10	66.10	+3.40	5	1611
09:31:54	66.00	66.10	66.00	+3.30	1	1606
09:31:48	65.90	66.00	66.00	+3.30	1	1605
09:31:48	65.80	66.00	66.00	+3.30	5	1604
09:31:45	65.80	65.90	65.90	+3.20	1	1599
09:31:29	65.80	65.90	65.90	+3.20	2	1598
09:31:24	65.70	65.80	65.80	+3.10	1	1596
09:31:18	65.80	66.00	65.80	+3.10	1	1595
09:31:11	65.80	66.00	65.80	+3.10	1	1594
09:31:10	65.90	66.00	65.90	+3.20	1	1593
09:31:10	65.80	65.90	65.90	+3.20	1	1592
09:31:10	65.80	65.90	65.90	+3.20	4	1591
09:31:10	65.70	65.80	65.80	+3.10	10	1587
09:31:08	65.70	65.80	65.70	+3.00	2	1577
09:31:08	65.60	65.70	65.70	+3.00	1	1575
09:31:08	65.70	65.80	65.70	+3.00	3	1574
09:31:06	65.70	65.80	65.70	+3.00	2	1571
09:31:02	65.70	65.80	65.70	+3.00	1	1569
09:30:59	65.80	65.90	65.80	+3.10	1	1568
09:30:53	65.80	65.90	65.80	+3.10	1	1567
09:30:47	65.80	65.90	65.90	+3.20	2	1566
09:30:45	65.80	65.90	65.80	+3.10	3	1564
09:30:45	65.80	65.90	65.80	+3.10	1	1561
09:30:36	65.90	66.00	65.90	+3.20	1	1560
09:30:34	65.90	66.00	65.90	+3.20	1	1559
09:30:34	65.90	66.00	65.90	+3.20	1	1558
09:30:34	65.90	66.00	66.00	+3.30	1	1557
09:30:29	65.90	66.00	65.90	+3.20	3	1556
09:30:19	66.00	66.20	66.00	+3.30	1	1553
09:30:14	65.90	66.00	66.00	+3.30	1	1552
09:30:13	66.00	66.10	66.00	+3.30	4	1551
09:30:13	66.00	66.10	66.00	+3.30	1	1547
09:30:13	66.00	66.10	66.00	+3.30	3	1546
09:30:10	66.10	66.20	66.10	+3.40	13	1543
09:29:50	66.20	66.30	66.20	+3.50	1	1530
09:29:50	66.20	66.30	66.20	+3.50	1	1529
09:29:50	66.20	66.30	66.20	+3.50	1	1528
09:29:42	66.30	66.40	66.30	+3.60	4	1527
09:29:37	66.20	66.30	66.30	+3.60	2	1523
09:29:34	66.10	66.30	66.30	+3.60	1	1521
09:29:32	66.10	66.30	66.10	+3.40	1	1520
09:29:32	66.10	66.20	66.20	+3.50	1	1519
09:29:29	66.10	66.20	66.20	+3.50	1	1518
09:29:27	66.10	66.20	66.20	+3.50	3	1517
09:29:26	66.10	66.30	66.30	+3.60	2	1514
09:29:23	66.10	66.30	66.30	+3.60	1	1512
09:29:22	66.10	66.20	66.20	+3.50	1	1511
09:29:03	66.30	66.40	66.30	+3.60	5	1510
09:28:50	66.30	66.40	66.40	+3.70	1	1505
09:28:46	66.30	66.50	66.30	+3.60	3	1504
09:28:39	66.20	66.50	66.50	+3.80	1	1501
09:28:35	66.30	66.40	66.30	+3.60	1	1500
09:28:34	66.30	66.50	66.30	+3.60	1	1499
09:28:34	66.30	66.40	66.30	+3.60	2	1498
09:28:33	66.20	66.30	66.30	+3.60	1	1496
09:28:27	66.30	66.50	66.20	+3.50	2	1495
09:28:27	66.30	66.50	66.30	+3.60	1	1493
09:28:25	66.20	66.30	66.30	+3.60	1	1492
09:28:24	66.20	66.30	66.20	+3.50	1	1491
09:28:18	66.20	66.30	66.20	+3.50	2	1490
09:28:18	66.20	66.30	66.20	+3.50	2	1488
09:28:06	66.30	66.40	66.30	+3.60	5	1486
09:28:06	66.40	66.50	66.40	+3.70	1	1481
09:27:56	66.30	66.40	66.60	+3.90	1	1480
09:27:56	66.30	66.40	66.40	+3.70	2	1479
09:27:56	66.30	66.60	66.30	+3.60	1	1477
09:27:53	66.40	66.50	66.40	+3.70	1	1476
09:27:52	66.40	66.60	66.40	+3.70	6	1475
09:27:48	66.50	66.80	66.50	+3.80	1	1469
09:27:44	66.50	66.80	66.40	+3.70	2	1468
09:27:44	66.50	66.80	66.50	+3.80	2	1466
09:27:34	66.60	66.80	66.60	+3.90	1	1464
09:27:34	66.60	66.80	66.60	+3.90	1	1463
09:27:34	66.50	66.80	66.50	+3.80	5	1462
09:27:34	66.50	66.80	66.50	+3.80	3	1457
09:27:29	66.70	66.80	66.70	+4.00	1	1454
09:27:28	66.60	66.80	66.60	+3.90	1	1453
09:27:27	66.60	66.90	66.60	+3.90	2	1452
09:27:25	66.60	66.80	66.80	+4.10	1	1450
09:27:23	66.60	66.80	66.80	+4.10	1	1449
09:27:22	66.70	66.80	66.70	+4.00	1	1448
09:27:22	66.70	66.90	66.70	+4.00	7	1447
09:27:19	66.90	67.00	66.90	+4.20	1	1440
09:27:19	66.90	67.00	66.90	+4.20	2	1439
09:27:18	66.70	66.90	66.70	+4.00	2	1437
09:27:18	66.90	67.00	66.90	+4.20	4	1435
09:27:18	66.80	67.00	66.80	+4.10	2	1431
09:27:11	66.70	66.90	67.00	+4.30	2	1429
09:27:11	66.70	66.90	66.90	+4.20	3	1427
09:27:11	66.70	66.90	66.70	+4.00	1	1424
09:27:10	66.60	66.90	66.90	+4.20	1	1423
09:27:10	66.60	66.70	66.90	+4.20	2	1422
09:27:10	66.60	66.70	66.80	+4.10	1	1420
09:27:10	66.60	66.70	66.70	+4.00	2	1419
09:27:08	66.50	66.70	66.90	+4.20	1	1417
09:27:08	66.50	66.70	66.80	+4.10	5	1416
09:27:08	66.50	66.70	66.70	+4.00	2	1411
09:27:08	66.60	66.70	66.60	+3.90	1	1409
09:27:07	66.50	66.70	66.70	+4.00	1	1408
09:27:07	66.60	66.80	66.60	+3.90	4	1407
09:27:05	66.60	66.80	66.60	+3.90	1	1403
09:27:04	66.60	66.80	66.80	+4.10	1	1402
09:27:03	66.70	66.90	66.70	+4.00	1	1401
09:26:59	66.60	66.90	66.90	+4.20	1	1400
09:26:58	66.70	67.00	66.70	+4.00	5	1399
09:26:58	66.80	67.00	66.80	+4.10	2	1394
09:26:58	66.70	66.90	66.90	+4.20	1	1392
09:26:54	66.70	66.90	66.90	+4.20	1	1391
09:26:51	66.60	67.00	67.00	+4.30	1	1390
09:26:50	66.60	66.80	66.80	+4.10	1	1389
09:26:50	66.70	66.80	66.70	+4.00	1	1388
09:26:50	66.90	67.00	66.90	+4.20	1	1387
09:26:50	66.60	66.90	66.90	+4.20	3	1386
09:26:49	66.70	66.90	66.70	+4.00	2	1383
09:26:46	66.70	66.90	66.90	+4.20	1	1381
09:26:44	66.80	67.00	66.80	+4.10	1	1380
09:26:42	66.90	67.00	66.90	+4.20	1	1379
09:26:41	67.00	67.10	67.00	+4.30	3	1378
09:26:41	66.90	67.00	67.00	+4.30	2	1375
09:26:36	66.90	67.00	67.00	+4.30	1	1373
09:26:35	66.90	67.00	67.00	+4.30	1	1372
09:26:32	67.00	67.20	67.00	+4.30	5	1371
09:26:28	67.00	67.40	67.00	+4.30	2	1366
09:26:27	67.00	67.30	67.30	+4.60	1	1364
09:26:26	67.00	67.40	67.00	+4.30	1	1363
09:26:25	67.00	67.30	67.30	+4.60	4	1362
09:26:25	67.00	67.30	67.00	+4.30	3	1358
09:26:24	67.00	67.30	67.30	+4.60	1	1355
09:26:24	67.00	67.30	67.30	+4.60	2	1354
09:26:23	67.20	67.40	67.20	+4.50	7	1352
09:26:23	67.20	67.40	67.20	+4.50	1	1345
09:26:21	67.20	67.30	67.30	+4.60	1	1344
09:26:21	67.10	67.40	67.10	+4.40	1	1343
09:26:21	67.10	67.40	67.10	+4.40	1	1342
09:26:20	67.10	67.40	67.10	+4.40	1	1341
09:26:20	67.00	67.40	67.40	+4.70	1	1340
09:26:20	67.00	67.30	67.30	+4.60	3	1339
09:26:20	67.00	67.20	67.20	+4.50	6	1336
09:26:20	67.00	67.20	67.20	+4.50	2	1330
09:26:20	66.90	67.00	67.00	+4.30	46	1328
09:26:20	66.90	67.00	67.00	+4.30	4	1282
09:26:19	66.80	66.90	66.90	+4.20	8	1278
09:26:19	66.80	66.90	66.90	+4.20	2	1270
09:26:19	66.70	66.90	66.90	+4.20	2	1268
09:26:19	66.70	66.80	66.80	+4.10	20	1266
09:26:19	66.60	66.70	66.70	+4.00	12	1246
09:26:19	66.60	66.70	66.70	+4.00	1	1234
09:26:19	66.50	66.60	66.60	+3.90	5	1233
09:26:19	66.40	66.50	66.50	+3.80	11	1228
09:26:19	66.40	66.50	66.50	+3.80	2	1217
09:26:19	66.40	66.50	66.40	+3.70	1	1215
09:26:17	66.40	66.50	66.40	+3.70	1	1214
09:26:15	66.40	66.50	66.40	+3.70	1	1213
09:26:12	66.40	66.50	66.50	+3.80	1	1212
09:26:10	66.30	66.40	66.40	+3.70	1	1211
09:26:05	66.30	66.40	66.40	+3.70	8	1210
09:26:05	66.30	66.40	66.40	+3.70	2	1202
09:26:02	66.30	66.40	66.30	+3.60	1	1200
09:26:02	66.20	66.30	66.30	+3.60	1	1199
09:25:57	66.20	66.30	66.40	+3.70	1	1198
09:25:57	66.20	66.30	66.30	+3.60	1	1197
09:25:54	66.20	66.30	66.20	+3.50	1	1196
09:25:54	66.30	66.40	66.30	+3.60	1	1195
09:25:54	66.30	66.40	66.30	+3.60	2	1194
09:25:54	66.30	66.40	66.30	+3.60	3	1192
09:25:50	66.40	66.50	66.40	+3.70	1	1189
09:25:50	66.40	66.50	66.40	+3.70	3	1188
09:25:50	66.40	66.50	66.40	+3.70	1	1185
09:25:47	66.40	66.50	66.40	+3.70	5	1184
09:25:46	66.50	66.60	66.50	+3.80	1	1179
09:25:45	66.50	66.60	66.50	+3.80	1	1178
09:25:37	66.40	66.50	66.50	+3.80	1	1177
09:25:37	66.40	66.50	66.50	+3.80	10	1176
09:25:35	66.40	66.50	66.50	+3.80	1	1166
09:25:30	66.40	66.50	66.40	+3.70	1	1165
09:25:26	66.40	66.50	66.50	+3.80	1	1164
09:25:23	66.40	66.50	66.50	+3.80	1	1163
09:25:18	66.40	66.50	66.50	+3.80	1	1162
09:25:15	66.50	66.60	66.50	+3.80	1	1161
09:25:14	66.40	66.50	66.50	+3.80	1	1160
09:25:14	66.40	66.50	66.50	+3.80	1	1159
09:25:13	66.40	66.50	66.50	+3.80	1	1158
09:25:07	66.40	66.50	66.50	+3.80	1	1157
09:25:05	66.40	66.50	66.40	+3.70	1	1156
09:25:03	66.50	66.60	66.50	+3.80	1	1155
09:25:03	66.50	66.60	66.50	+3.80	3	1154
09:25:03	66.50	66.60	66.50	+3.80	1	1151
09:25:02	66.50	66.60	66.50	+3.80	1	1150
09:24:57	66.50	66.60	66.50	+3.80	3	1149
09:24:49	66.40	66.50	66.50	+3.80	2	1146
09:24:48	66.40	66.50	66.40	+3.70	1	1144
09:24:44	66.40	66.50	66.40	+3.70	1	1143
09:24:42	66.40	66.50	66.50	+3.80	3	1142
09:24:42	66.40	66.50	66.40	+3.70	1	1139
09:24:34	66.40	66.60	66.60	+3.90	1	1138
09:24:32	66.40	66.60	66.60	+3.90	2	1137
09:24:31	66.30	66.60	66.60	+3.90	1	1135
09:24:26	66.30	66.40	66.40	+3.70	3	1134
09:24:26	66.30	66.40	66.30	+3.60	1	1131
09:24:24	66.30	66.40	66.40	+3.70	1	1130
09:24:24	66.40	66.60	66.40	+3.70	2	1129
09:24:24	66.40	66.70	66.40	+3.70	11	1127
09:24:22	66.40	66.50	66.50	+3.80	1	1116
09:24:19	66.50	66.70	66.50	+3.80	1	1115
09:24:16	66.50	66.70	66.50	+3.80	1	1114
09:24:16	66.50	66.70	66.50	+3.80	1	1113
09:24:16	66.40	66.50	66.60	+3.90	1	1112
09:24:16	66.40	66.50	66.50	+3.80	1	1111
09:24:13	66.40	66.70	66.40	+3.70	1	1110
09:24:10	66.50	66.70	66.50	+3.80	1	1109
09:24:08	66.60	66.70	66.60	+3.90	1	1108
09:24:08	66.50	66.70	66.50	+3.80	1	1107
09:24:05	66.30	66.50	66.50	+3.80	1	1106
09:24:05	66.30	66.50	66.50	+3.80	1	1105
09:24:05	66.30	66.50	66.50	+3.80	2	1104
09:24:04	66.20	66.50	66.50	+3.80	1	1102
09:24:01	66.50	66.60	66.50	+3.80	1	1101
09:24:01	66.40	66.70	66.40	+3.70	1	1100
09:24:01	66.30	66.60	66.60	+3.90	1	1099
09:24:01	66.40	66.60	66.40	+3.70	4	1098
09:24:01	66.40	66.60	66.60	+3.90	1	1094
09:24:01	66.40	66.50	66.60	+3.90	1	1093
09:24:01	66.40	66.50	66.50	+3.80	1	1092
09:23:58	66.50	66.60	66.50	+3.80	1	1091
09:23:57	66.40	66.50	66.50	+3.80	1	1090
09:23:57	66.40	66.50	66.50	+3.80	1	1089
09:23:53	66.40	66.50	66.50	+3.80	1	1088
09:23:51	66.40	66.60	66.60	+3.90	1	1087
09:23:50	66.50	66.60	66.50	+3.80	1	1086
09:23:50	66.50	66.60	66.50	+3.80	1	1085
09:23:49	66.50	66.60	66.40	+3.70	1	1084
09:23:49	66.50	66.60	66.50	+3.80	1	1083
09:23:47	66.40	66.70	66.70	+4.00	5	1082
09:23:47	66.50	66.70	66.50	+3.80	2	1077
09:23:47	66.50	66.70	66.50	+3.80	3	1075
09:23:45	66.50	66.70	66.50	+3.80	1	1072
09:23:42	66.60	66.70	66.60	+3.90	1	1071
09:23:42	66.50	66.80	66.50	+3.80	3	1070
09:23:42	66.50	66.80	66.80	+4.10	1	1067
09:23:41	66.50	66.70	66.80	+4.10	1	1066
09:23:41	66.50	66.70	66.70	+4.00	1	1065
09:23:40	66.60	66.80	66.60	+3.90	1	1064
09:23:39	66.50	66.80	66.80	+4.10	1	1063
09:23:39	66.50	66.80	66.50	+3.80	1	1062
09:23:37	66.50	66.80	66.80	+4.10	1	1061
09:23:36	66.50	66.70	66.70	+4.00	4	1060
09:23:35	66.60	66.80	66.60	+3.90	8	1056
09:23:35	66.60	66.80	66.60	+3.90	5	1048
09:23:35	66.60	66.80	66.60	+3.90	1	1043
09:23:34	66.50	66.80	66.50	+3.80	1	1042
09:23:33	66.50	66.70	66.70	+4.00	2	1041
09:23:30	66.40	66.80	66.90	+4.20	1	1039
09:23:30	66.40	66.80	66.80	+4.10	4	1038
09:23:29	66.40	66.70	66.80	+4.10	2	1034
09:23:29	66.40	66.70	66.70	+4.00	1	1032
09:23:29	66.40	66.80	66.80	+4.10	1	1031
09:23:28	66.60	66.80	66.60	+3.90	1	1030
09:23:28	66.70	66.90	66.70	+4.00	1	1029
09:23:28	66.70	66.90	66.70	+4.00	4	1028
09:23:28	66.40	66.70	66.80	+4.10	2	1024
09:23:28	66.40	66.70	66.70	+4.00	3	1022
09:23:28	66.50	66.80	66.50	+3.80	1	1019
09:23:26	66.50	66.80	66.80	+4.10	1	1018
09:23:25	66.50	66.80	66.80	+4.10	2	1017
09:23:25	66.60	66.80	66.80	+4.10	1	1015
09:23:25	66.50	66.60	66.90	+4.20	2	1014
09:23:25	66.50	66.60	66.80	+4.10	2	1012
09:23:25	66.50	66.60	66.60	+3.90	1	1010
09:23:24	66.50	66.80	66.80	+4.10	1	1009
09:23:21	66.50	66.80	66.80	+4.10	4	1008
09:23:21	66.70	66.90	66.70	+4.00	1	1004
09:23:20	66.60	66.90	66.90	+4.20	1	1003
09:23:20	66.60	66.80	66.60	+3.90	1	1002
09:23:19	66.60	66.80	66.60	+3.90	1	1001
09:23:18	66.60	66.80	66.80	+4.10	1	1000
09:23:18	66.70	66.90	66.60	+3.90	1	999
09:23:18	66.70	66.90	66.70	+4.00	2	998
09:23:18	66.60	66.90	66.60	+3.90	2	996
09:23:18	66.60	67.00	67.00	+4.30	3	994
09:23:18	66.60	66.90	67.00	+4.30	1	991
09:23:18	66.60	66.90	66.90	+4.20	1	990
09:23:18	66.40	67.00	67.00	+4.30	1	989
09:23:18	66.40	66.90	66.90	+4.20	1	988
09:23:18	66.30	66.80	66.90	+4.20	6	987
09:23:18	66.30	66.80	66.80	+4.10	4	981
09:23:18	66.30	66.70	66.80	+4.10	5	977
09:23:18	66.30	66.70	66.70	+4.00	5	972
09:23:18	66.30	66.50	66.70	+4.00	5	967
09:23:18	66.30	66.50	66.60	+3.90	3	962
09:23:18	66.30	66.50	66.50	+3.80	2	959
09:23:18	66.20	66.50	66.50	+3.80	10	957
09:23:18	66.20	66.40	66.50	+3.80	5	947
09:23:18	66.20	66.40	66.40	+3.70	5	942
09:23:18	66.20	66.40	66.40	+3.70	10	937
09:23:18	66.10	66.40	66.40	+3.70	1	927
09:23:14	66.00	66.30	66.30	+3.60	2	926
09:23:14	66.00	66.20	66.30	+3.60	1	924
09:23:14	66.00	66.20	66.20	+3.50	1	923
09:23:14	65.90	66.30	66.30	+3.60	1	922
09:23:11	66.10	66.20	66.10	+3.40	2	921
09:23:11	65.90	66.10	66.10	+3.40	2	919
09:23:08	65.90	66.10	65.90	+3.20	1	917
09:23:07	66.00	66.10	66.00	+3.30	1	916
09:23:07	66.00	66.10	65.90	+3.20	1	915
09:23:07	66.00	66.10	66.00	+3.30	1	914
09:23:07	65.90	66.00	66.00	+3.30	14	913
09:23:07	65.90	66.00	66.00	+3.30	1	899
09:23:07	65.90	66.00	66.00	+3.30	1	898
09:23:07	65.90	66.00	66.00	+3.30	3	897
09:23:07	65.90	66.00	66.00	+3.30	3	894
09:23:07	65.90	66.00	65.90	+3.20	1	891
09:23:07	65.90	66.00	66.00	+3.30	9	890
09:23:07	65.80	65.90	65.90	+3.20	13	881
09:23:07	65.80	65.90	65.90	+3.20	4	868
09:23:04	65.80	65.90	65.80	+3.10	1	864
09:23:02	65.70	65.80	65.80	+3.10	3	863
09:22:59	65.70	65.80	65.80	+3.10	1	860
09:22:59	65.70	65.80	65.80	+3.10	1	859
09:22:57	65.70	65.80	65.80	+3.10	3	858
09:22:55	65.60	65.80	65.60	+2.90	1	855
09:22:54	65.60	65.80	65.80	+3.10	1	854
09:22:52	65.60	65.70	65.80	+3.10	3	853
09:22:52	65.60	65.70	65.70	+3.00	2	850
09:22:50	65.60	65.70	65.60	+2.90	1	848
09:22:49	65.60	65.70	65.70	+3.00	1	847
09:22:47	65.60	65.70	65.60	+2.90	2	846
09:22:47	65.50	65.60	65.60	+2.90	1	844
09:22:42	65.60	65.70	65.60	+2.90	7	843
09:22:39	65.60	65.80	65.60	+2.90	1	836
09:22:36	65.60	65.70	65.70	+3.00	2	835
09:22:34	65.60	65.70	65.70	+3.00	1	833
09:22:32	65.60	65.70	65.70	+3.00	1	832
09:22:29	65.60	65.80	65.80	+3.10	2	831
09:22:23	65.50	65.70	65.80	+3.10	3	829
09:22:23	65.50	65.70	65.70	+3.00	2	826
09:22:23	65.50	65.70	65.70	+3.00	1	824
09:22:23	65.50	65.70	65.70	+3.00	1	823
09:22:17	65.50	65.70	65.70	+3.00	1	822
09:22:16	65.50	65.70	65.70	+3.00	2	821
09:22:16	65.60	65.80	65.60	+2.90	5	819
09:22:13	65.60	65.80	65.80	+3.10	1	814
09:22:11	65.60	65.80	65.80	+3.10	1	813
09:22:11	65.60	65.80	65.80	+3.10	1	812
09:22:10	65.70	65.90	65.70	+3.00	2	811
09:22:10	65.60	65.80	65.80	+3.10	3	809
09:22:08	65.60	65.80	65.80	+3.10	1	806
09:22:07	65.50	65.80	65.80	+3.10	1	805
09:22:06	65.50	65.80	65.80	+3.10	1	804
09:22:03	65.50	65.80	65.80	+3.10	1	803
09:22:03	65.50	65.80	65.80	+3.10	1	802
09:22:03	65.60	65.80	65.60	+2.90	1	801
09:22:03	65.70	65.90	65.70	+3.00	15	800
09:22:03	65.80	65.90	65.80	+3.10	1	785
09:22:01	65.70	65.80	65.80	+3.10	1	784
09:22:00	65.80	65.90	65.80	+3.10	1	783
09:22:00	65.70	65.90	65.90	+3.20	1	782
09:21:59	65.70	65.80	65.80	+3.10	1	781
09:21:59	65.70	65.80	65.70	+3.00	1	780
09:21:56	65.70	65.80	65.80	+3.10	2	779
09:21:56	65.70	65.80	65.80	+3.10	1	777
09:21:55	65.70	65.80	65.70	+3.00	1	776
09:21:53	65.70	65.80	65.80	+3.10	1	775
09:21:53	65.70	65.80	65.80	+3.10	1	774
09:21:49	65.60	65.70	65.80	+3.10	3	773
09:21:49	65.60	65.70	65.70	+3.00	2	770
09:21:49	65.60	65.70	65.70	+3.00	1	768
09:21:46	65.60	65.70	65.70	+3.00	1	767
09:21:46	65.60	65.70	65.70	+3.00	1	766
09:21:45	65.50	65.60	65.60	+2.90	3	765
09:21:45	65.40	65.50	65.50	+2.80	9	762
09:21:45	65.40	65.50	65.50	+2.80	1	753
09:21:45	65.40	65.50	65.50	+2.80	2	752
09:21:45	65.40	65.50	65.50	+2.80	2	750
09:21:45	65.40	65.50	65.50	+2.80	1	748
09:21:44	65.30	65.40	65.40	+2.70	12	747
09:21:43	65.30	65.40	65.40	+2.70	5	735
09:21:43	65.30	65.40	65.40	+2.70	5	730
09:21:40	65.30	65.40	65.30	+2.60	4	725
09:21:34	65.30	65.40	65.40	+2.70	1	721
09:21:33	65.30	65.40	65.30	+2.60	1	720
09:21:32	65.20	65.30	65.30	+2.60	2	719
09:21:30	65.20	65.30	65.40	+2.70	1	717
09:21:30	65.20	65.30	65.30	+2.60	1	716
09:21:29	65.20	65.30	65.20	+2.50	1	715
09:21:24	65.20	65.30	65.30	+2.60	1	714
09:21:22	65.30	65.40	65.30	+2.60	1	713
09:21:20	65.20	65.30	65.30	+2.60	1	712
09:21:18	65.20	65.30	65.30	+2.60	8	711
09:21:18	65.10	65.30	65.30	+2.60	5	703
09:21:15	65.10	65.20	65.20	+2.50	1	698
09:21:15	65.20	65.30	65.20	+2.50	1	697
09:21:15	65.20	65.30	65.20	+2.50	1	696
09:21:13	65.10	65.20	65.20	+2.50	1	695
09:21:12	65.10	65.20	65.20	+2.50	1	694
09:21:09	65.10	65.20	65.20	+2.50	2	693
09:21:08	65.10	65.20	65.20	+2.50	1	691
09:21:05	65.10	65.20	65.10	+2.40	1	690
09:21:05	65.20	65.30	65.20	+2.50	1	689
09:21:03	65.20	65.30	65.20	+2.50	1	688
09:20:55	65.10	65.20	65.20	+2.50	1	687
09:20:52	65.10	65.20	65.20	+2.50	1	686
09:20:52	65.20	65.40	65.20	+2.50	2	685
09:20:48	65.20	65.40	65.20	+2.50	1	683
09:20:48	65.20	65.40	65.20	+2.50	1	682
09:20:46	65.10	65.30	65.30	+2.60	7	681
09:20:46	65.10	65.20	65.20	+2.50	1	674
09:20:45	65.10	65.20	65.20	+2.50	1	673
09:20:43	65.00	65.20	65.20	+2.50	1	672
09:20:42	65.00	65.20	65.20	+2.50	2	671
09:20:39	65.00	65.20	65.20	+2.50	1	669
09:20:39	65.10	65.30	65.10	+2.40	3	668
09:20:39	65.10	65.30	65.10	+2.40	2	665
09:20:37	65.00	65.20	65.20	+2.50	1	663
09:20:36	65.00	65.10	65.20	+2.50	4	662
09:20:36	65.00	65.10	65.10	+2.40	1	658
09:20:36	65.00	65.10	65.10	+2.40	1	657
09:20:35	65.10	65.20	65.10	+2.40	5	656
09:20:35	65.10	65.20	65.10	+2.40	3	651
09:20:35	65.10	65.20	65.10	+2.40	2	648
09:20:35	65.10	65.20	65.20	+2.50	2	646
09:20:34	65.20	65.30	65.20	+2.50	8	644
09:20:31	65.20	65.30	65.30	+2.60	1	636
09:20:28	65.20	65.30	65.30	+2.60	1	635
09:20:24	65.30	65.40	65.30	+2.60	2	634
09:20:19	65.30	65.40	65.30	+2.60	4	632
09:20:17	65.20	65.30	65.30	+2.60	3	628
09:20:17	65.20	65.30	65.30	+2.60	1	625
09:20:16	65.20	65.30	65.30	+2.60	1	624
09:20:13	65.20	65.30	65.30	+2.60	1	623
09:20:12	65.30	65.40	65.30	+2.60	1	622
09:20:11	65.20	65.30	65.30	+2.60	5	621
09:20:10	65.20	65.30	65.30	+2.60	1	616
09:20:10	65.20	65.30	65.20	+2.50	1	615
09:20:10	65.30	65.40	65.30	+2.60	4	614
09:20:08	65.30	65.40	65.30	+2.60	1	610
09:20:06	65.30	65.40	65.30	+2.60	1	609
09:20:05	65.20	65.30	65.30	+2.60	1	608
09:20:04	65.30	65.40	65.20	+2.50	1	607
09:20:04	65.30	65.40	65.30	+2.60	1	606
09:20:00	65.30	65.40	65.20	+2.50	1	605
09:20:00	65.30	65.40	65.30	+2.60	1	604
09:19:57	65.20	65.40	65.20	+2.50	1	603
09:19:56	65.10	65.30	65.30	+2.60	2	602
09:19:54	65.10	65.30	65.30	+2.60	1	600
09:19:54	65.10	65.30	65.30	+2.60	1	599
09:19:51	65.00	65.30	65.30	+2.60	1	598
09:19:49	65.00	65.10	65.10	+2.40	1	597
09:19:49	65.20	65.30	65.10	+2.40	1	596
09:19:49	65.20	65.30	65.20	+2.50	1	595
09:19:48	65.20	65.30	65.30	+2.60	1	594
09:19:47	65.20	65.30	65.30	+2.60	1	593
09:19:47	65.20	65.30	65.30	+2.60	1	592
09:19:47	65.20	65.30	65.30	+2.60	1	591
09:19:45	65.10	65.20	65.20	+2.50	3	590
09:19:45	65.00	65.20	65.20	+2.50	2	587
09:19:45	65.00	65.20	65.20	+2.50	3	585
09:19:44	65.00	65.20	65.20	+2.50	1	582
09:19:44	65.00	65.20	65.00	+2.30	2	581
09:19:41	65.00	65.20	65.20	+2.50	2	579
09:19:40	65.00	65.10	65.10	+2.40	1	577
09:19:39	65.00	65.20	65.20	+2.50	1	576
09:19:33	64.90	65.00	65.00	+2.30	8	575
09:19:33	64.90	65.00	65.00	+2.30	2	567
09:19:33	64.90	65.00	65.00	+2.30	2	565
09:19:28	64.80	64.90	64.90	+2.20	8	563
09:19:28	64.70	64.80	64.80	+2.10	1	555
09:19:27	64.70	64.80	64.80	+2.10	6	554
09:19:27	64.70	64.80	64.80	+2.10	1	548
09:19:26	64.80	64.90	64.80	+2.10	2	547
09:19:22	64.70	64.90	64.70	+2.00	3	545
09:19:21	64.70	64.80	64.80	+2.10	3	542
09:19:16	64.70	64.80	64.80	+2.10	1	539
09:19:10	64.80	64.90	64.80	+2.10	1	538
09:19:09	64.80	64.90	64.80	+2.10	1	537
09:19:04	64.80	64.90	64.70	+2.00	3	536
09:19:04	64.80	64.90	64.80	+2.10	2	533
09:18:58	64.70	64.80	64.80	+2.10	1	531
09:18:57	64.60	64.70	64.70	+2.00	4	530
09:18:57	64.60	64.70	64.60	+1.90	1	526
09:18:54	64.60	64.70	64.60	+1.90	1	525
09:18:54	64.60	64.70	64.60	+1.90	1	524
09:18:50	64.60	64.70	64.60	+1.90	1	523
09:18:50	64.60	64.70	64.60	+1.90	2	522
09:18:49	64.60	64.70	64.60	+1.90	2	520
09:18:40	64.60	64.70	64.60	+1.90	1	518
09:18:38	64.60	64.70	64.70	+2.00	1	517
09:18:36	64.70	64.80	64.70	+2.00	3	516
09:18:30	64.70	64.80	64.90	+2.20	1	513
09:18:30	64.70	64.80	64.80	+2.10	1	512
09:18:28	64.70	64.80	64.90	+2.20	1	511
09:18:28	64.70	64.80	64.80	+2.10	1	510
09:18:27	64.80	64.90	64.80	+2.10	2	509
09:18:23	64.90	65.00	64.90	+2.20	1	507
09:18:22	64.90	65.00	64.90	+2.20	1	506
09:18:22	64.90	65.00	64.90	+2.20	1	505
09:18:21	64.90	65.00	64.90	+2.20	1	504
09:18:15	65.00	65.10	65.00	+2.30	1	503
09:18:13	65.00	65.10	65.10	+2.40	2	502
09:18:12	65.00	65.10	65.10	+2.40	2	500
09:18:12	65.00	65.10	65.00	+2.30	1	498
09:18:11	65.00	65.10	65.10	+2.40	1	497
09:18:10	65.00	65.10	65.10	+2.40	1	496
09:18:08	65.00	65.10	65.10	+2.40	1	495
09:18:08	65.00	65.10	65.10	+2.40	1	494
09:18:07	65.00	65.10	65.10	+2.40	2	493
09:18:04	65.00	65.10	65.10	+2.40	1	491
09:18:04	65.00	65.10	65.10	+2.40	1	490
09:18:04	65.10	65.20	65.10	+2.40	6	489
09:18:04	65.20	65.30	65.20	+2.50	17	483
09:18:00	65.20	65.30	65.20	+2.50	2	466
09:17:58	65.10	65.20	65.20	+2.50	1	464
09:17:58	65.20	65.30	65.20	+2.50	1	463
09:17:56	65.10	65.20	65.10	+2.40	1	462
09:17:55	65.20	65.30	65.20	+2.50	1	461
09:17:55	65.10	65.20	65.20	+2.50	1	460
09:17:54	65.10	65.20	65.10	+2.40	1	459
09:17:49	65.00	65.10	65.10	+2.40	6	458
09:17:49	65.00	65.10	65.10	+2.40	1	452
09:17:49	65.00	65.10	65.10	+2.40	3	451
09:17:46	65.00	65.10	65.10	+2.40	1	448
09:17:44	65.00	65.10	65.10	+2.40	1	447
09:17:43	64.80	65.00	65.00	+2.30	17	446
09:17:43	64.80	65.00	65.00	+2.30	3	429
09:17:42	64.70	65.00	65.00	+2.30	1	426
09:17:40	64.70	64.90	64.90	+2.20	1	425
09:17:40	64.70	64.90	64.90	+2.20	1	424
09:17:40	64.80	64.90	64.80	+2.10	1	423
09:17:40	64.70	64.80	64.80	+2.10	7	422
09:17:39	64.60	64.80	64.80	+2.10	3	415
09:17:39	64.50	64.60	64.70	+2.00	2	412
09:17:39	64.50	64.60	64.60	+1.90	1	410
09:17:38	64.50	64.60	64.60	+1.90	3	409
09:17:36	64.50	64.60	64.50	+1.80	1	406
09:17:35	64.40	64.50	64.50	+1.80	4	405
09:17:33	64.40	64.50	64.50	+1.80	1	401
09:17:29	64.40	64.50	64.40	+1.70	1	400
09:17:28	64.30	64.40	64.40	+1.70	1	399
09:17:25	64.20	64.50	64.50	+1.80	2	398
09:17:25	64.20	64.50	64.50	+1.80	2	396
09:17:24	64.20	64.30	64.30	+1.60	1	394
09:17:21	64.10	64.20	64.30	+1.60	2	393
09:17:21	64.10	64.20	64.20	+1.50	3	391
09:17:20	64.10	64.20	64.20	+1.50	1	388
09:17:16	64.00	64.10	64.10	+1.40	5	387
09:17:16	63.80	64.00	64.00	+1.30	7	382
09:17:16	63.90	64.00	63.90	+1.20	1	375
09:17:09	63.80	63.90	63.90	+1.20	14	374
09:17:08	63.70	63.80	63.80	+1.10	6	360
09:17:08	63.60	63.70	63.70	+1.00	3	354
09:17:08	63.50	63.60	63.60	+0.90	5	351
09:17:04	63.40	63.50	63.50	+0.80	1	346
09:16:58	63.40	63.50	63.50	+0.80	1	345
09:16:51	63.40	63.50	63.50	+0.80	1	344
09:16:51	63.40	63.50	63.50	+0.80	1	343
09:16:40	63.40	63.50	63.50	+0.80	2	342
09:16:29	63.40	63.50	63.40	+0.70	1	340
09:16:22	63.30	63.40	63.40	+0.70	1	339
09:16:20	63.30	63.40	63.30	+0.60	1	338
09:16:12	63.30	63.40	63.40	+0.70	1	337
09:16:06	63.30	63.40	63.30	+0.60	1	336
09:16:00	63.30	63.40	63.30	+0.60	1	335
09:15:31	63.10	63.30	63.30	+0.60	2	334
09:15:25	63.10	63.20	63.20	+0.50	1	332
09:15:21	63.00	63.10	63.10	+0.40	1	331
09:15:21	63.00	63.10	63.10	+0.40	1	330
09:15:21	63.00	63.10	63.10	+0.40	1	329
09:15:21	63.00	63.10	63.10	+0.40	1	328
09:14:51	62.90	63.00	63.00	+0.30	3	327
09:14:03	62.80	62.90	62.90	+0.20	1	324
09:12:55	62.80	62.90	62.90	+0.20	1	323
09:12:28	62.80	62.90	62.80	+0.10	2	322
09:12:17	62.80	62.90	62.80	+0.10	1	320
09:12:13	62.80	62.90	62.80	+0.10	1	319
09:12:04	62.80	62.90	62.80	+0.10	1	318
09:11:15	63.00	63.10	63.00	+0.30	1	317
09:11:11	63.00	63.10	63.00	+0.30	1	316
09:10:59	63.00	63.10	63.00	+0.30	1	315
09:10:51	63.10	63.20	63.10	+0.40	1	314
09:10:51	63.10	63.20	63.10	+0.40	8	313
09:10:43	63.10	63.20	63.10	+0.40	3	305
09:10:43	63.20	63.30	63.20	+0.50	4	302
09:10:43	63.20	63.40	63.20	+0.50	3	298
09:10:43	63.20	63.30	63.30	+0.60	1	295
09:10:35	63.20	63.30	63.20	+0.50	1	294
09:10:29	63.20	63.40	63.20	+0.50	1	293
09:10:28	63.30	63.40	63.30	+0.60	3	292
09:10:09	63.30	63.40	63.40	+0.70	1	289
09:10:02	63.30	63.40	63.40	+0.70	1	288
09:09:55	63.30	63.40	63.40	+0.70	1	287
09:09:13	63.30	63.40	63.40	+0.70	2	286
09:08:48	63.30	63.40	63.30	+0.60	1	284
09:08:34	63.30	63.40	63.40	+0.70	1	283
09:08:24	63.40	63.60	63.30	+0.60	3	282
09:08:24	63.40	63.60	63.40	+0.70	1	279
09:08:17	63.50	63.60	63.50	+0.80	1	278
09:08:17	63.50	63.60	63.50	+0.80	5	277
09:07:14	63.50	63.60	63.50	+0.80	1	272
09:07:14	63.50	63.60	63.60	+0.90	1	271
09:07:01	63.50	63.70	63.70	+1.00	1	270
09:07:00	63.50	63.60	63.60	+0.90	1	269
09:06:52	63.50	63.60	63.60	+0.90	1	268
09:06:43	63.50	63.60	63.60	+0.90	2	267
09:06:39	63.50	63.60	63.60	+0.90	1	265
09:06:29	63.60	63.70	63.60	+0.90	1	264
09:05:39	63.60	63.70	63.60	+0.90	1	263
09:05:27	63.60	63.70	63.70	+1.00	1	262
09:05:16	63.70	63.80	63.70	+1.00	1	261
09:05:09	63.70	63.80	63.80	+1.10	1	260
09:05:07	63.80	64.00	63.80	+1.10	1	259
09:05:05	63.80	64.00	63.80	+1.10	3	258
09:05:05	63.80	63.90	63.90	+1.20	1	255
09:04:56	63.80	64.00	63.80	+1.10	4	254
09:04:52	63.80	63.90	64.00	+1.30	2	250
09:04:52	63.80	63.90	63.90	+1.20	2	248
09:04:47	63.80	63.90	63.80	+1.10	1	246
09:04:45	63.80	63.90	63.90	+1.20	2	245
09:04:41	63.80	63.90	63.90	+1.20	1	243
09:04:36	63.80	64.00	64.00	+1.30	1	242
09:04:36	63.80	63.90	63.90	+1.20	1	241
09:04:36	63.80	63.90	63.90	+1.20	1	240
09:04:34	63.80	63.90	63.90	+1.20	1	239
09:04:34	63.90	64.00	63.90	+1.20	6	238
09:04:34	63.90	64.00	63.90	+1.20	1	232
09:04:32	63.90	64.00	64.00	+1.30	1	231
09:04:26	63.80	63.90	63.90	+1.20	1	230
09:04:20	63.80	63.90	64.00	+1.30	8	229
09:04:20	63.80	63.90	63.90	+1.20	2	221
09:04:15	63.90	64.00	63.90	+1.20	1	219
09:04:15	63.90	64.00	64.00	+1.30	1	218
09:04:15	63.90	64.00	64.00	+1.30	1	217
09:04:13	63.90	64.00	64.00	+1.30	1	216
09:04:13	63.90	64.00	64.00	+1.30	1	215
09:04:11	63.90	64.00	64.00	+1.30	1	214
09:04:09	63.80	64.00	64.00	+1.30	1	213
09:04:08	63.80	64.00	64.00	+1.30	1	212
09:04:07	63.80	63.90	63.90	+1.20	2	211
09:04:06	63.80	64.00	64.00	+1.30	1	209
09:03:59	63.70	64.00	64.00	+1.30	2	208
09:03:59	63.60	63.80	64.00	+1.30	2	206
09:03:59	63.60	63.80	63.90	+1.20	1	204
09:03:59	63.60	63.80	63.80	+1.10	2	203
09:03:56	63.60	63.80	63.60	+0.90	1	201
09:03:56	63.60	63.70	63.70	+1.00	1	200
09:03:55	63.60	63.70	63.70	+1.00	1	199
09:03:55	63.50	63.60	63.60	+0.90	3	198
09:03:55	63.50	63.60	63.60	+0.90	2	195
09:03:55	63.50	63.60	63.60	+0.90	1	193
09:03:55	63.50	63.60	63.50	+0.80	1	192
09:03:52	63.40	63.50	63.50	+0.80	1	191
09:03:51	63.30	63.50	63.50	+0.80	1	190
09:03:48	63.30	63.50	63.50	+0.80	2	189
09:03:44	63.30	63.50	63.50	+0.80	1	187
09:03:44	63.30	63.40	63.40	+0.70	1	186
09:03:43	63.30	63.40	63.30	+0.60	1	185
09:03:43	63.30	63.40	63.40	+0.70	1	184
09:03:31	63.20	63.30	63.30	+0.60	2	183
09:03:31	63.20	63.30	63.30	+0.60	3	181
09:03:27	63.10	63.20	63.20	+0.50	1	178
09:03:27	63.10	63.20	63.20	+0.50	2	177
09:03:20	63.00	63.20	63.20	+0.50	1	175
09:03:15	63.00	63.20	63.00	+0.30	1	174
09:03:14	63.00	63.10	63.20	+0.50	2	173
09:03:14	63.00	63.10	63.10	+0.40	3	171
09:03:13	63.10	63.20	63.10	+0.40	2	168
09:03:13	63.10	63.20	63.20	+0.50	1	166
09:03:11	63.10	63.20	63.10	+0.40	2	165
09:03:04	63.00	63.20	63.00	+0.30	2	163
09:03:04	63.00	63.10	63.10	+0.40	1	161
09:02:59	62.90	63.00	63.00	+0.30	1	160
09:02:59	63.00	63.20	63.00	+0.30	2	159
09:02:46	62.90	63.00	63.00	+0.30	3	157
09:02:46	62.90	63.00	63.00	+0.30	2	154
09:02:36	62.90	63.00	62.90	+0.20	1	152
09:02:30	62.80	62.90	62.90	+0.20	1	151
09:02:30	62.80	62.90	62.90	+0.20	1	150
09:02:30	62.70	62.80	62.80	+0.10	3	149
09:01:48	62.60	62.80	62.60	-0.10	1	146
09:01:31	62.60	62.70	62.70	0	1	145
09:01:27	62.60	62.70	62.70	0	1	144
09:01:19	62.50	62.70	62.70	0	1	143
09:01:13	62.50	62.70	62.70	0	2	142
09:01:13	62.40	62.50	62.50	-0.20	1	140
09:01:06	62.20	62.40	62.40	-0.30	3	139
09:01:02	62.20	62.30	62.20	-0.50	1	136
09:01:01	62.30	62.40	62.30	-0.40	4	135
09:01:01	62.30	62.40	62.30	-0.40	1	131
09:01:01	62.50	62.60	62.50	-0.20	1	130
09:01:01	62.50	62.60	62.50	-0.20	1	129
09:00:56	62.50	62.60	62.50	-0.20	1	128
09:00:42	62.50	62.60	62.50	-0.20	1	127
09:00:41	62.50	62.60	62.50	-0.20	1	126
09:00:41	62.50	62.60	62.50	-0.20	1	125
09:00:33	62.50	62.70	62.50	-0.20	3	124
09:00:33	62.30	62.50	62.50	-0.20	2	121
09:00:16	62.50	62.60	62.50	-0.20	6	119
09:00:16	62.50	62.60	62.50	-0.20	5	113
09:00:16	62.60	62.70	62.60	-0.10	3	108
09:00:16	--	--	62.60	-0.10	73	105

　

其他人也逛...

Dyson WashG1 雙驅四刷無線洗地機

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

App Store Card $ 3000 - 數位序號

【享樂券】全家虛擬禮物卡50元

Apple iPhone 17 (256G)

【法國皇家】泌尿道保健成貓UC33 10KG

PChome 購物儲值1,000元

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

MyCard 1000點虛擬點數卡

麥當勞大麥克好禮即享券

NWT威技 WiFi智慧16L除濕機WDH-16EN

MyCard 10000點虛擬點數卡

POCO X7 Pro 5G 12G/256GB

App Store Card $ 2000 - 數位序號

鄭平：優化AI供電架構有3招台...

金管會揭第3屆永續金融評鑑結果...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧達發：2026年業績穩健成長光通...
‧仁寶去年每股盈餘1.38元擬配息...
‧AI爆發、民眾瘋出國 114年國際...

加密貨幣

比特幣BTC	67581.10	3,503.33	5.47%
以太幣ETH	2047.64	194.76	10.51%
瑞波幣XRP	1.43	0.08	6.01%
比特幣現金BCH	494.21	9.30	1.92%
萊特幣LTC	55.98	4.82	9.41%
卡達幣ADA	0.291790	0.03	12.76%
波場幣TRX	0.286463	0.00	1.11%
恆星幣XLM	0.163328	0.01	9.06%

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。