最新新台幣貶值國銀去年11月底外幣存款15.2兆創新高熱門國美零售(00493.HK)發251億股新股銷債3.76億元

更新報價

新復興 (4909) 通信網路業上櫃

61.00 ▼-2.10 -3.33% 2.27億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.10	3,685	61.00	82	61.10	6	63.20	64.10	61.00	63.10

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	61.00	61.10	61.00	-2.10	8	3685
13:30:00	61.00	61.10	61.00	-2.10	402	3677
13:24:57	61.20	61.30	61.20	-1.90	2	3275
13:24:51	61.10	61.30	61.30	-1.80	1	3273
13:24:51	61.20	61.30	61.20	-1.90	1	3272
13:24:45	61.20	61.30	61.20	-1.90	1	3271
13:24:43	61.20	61.30	61.20	-1.90	1	3270
13:24:35	61.20	61.30	61.20	-1.90	1	3269
13:24:33	61.20	61.30	61.20	-1.90	1	3268
13:24:31	61.20	61.30	61.20	-1.90	1	3267
13:24:27	61.20	61.30	61.20	-1.90	1	3266
13:24:19	61.20	61.30	61.20	-1.90	2	3265
13:24:18	61.20	61.30	61.20	-1.90	1	3263
13:24:18	61.20	61.30	61.20	-1.90	1	3262
13:24:18	61.20	61.30	61.20	-1.90	5	3261
13:24:11	61.20	61.30	61.20	-1.90	2	3256
13:24:10	61.20	61.30	61.20	-1.90	1	3254
13:24:09	61.20	61.30	61.20	-1.90	8	3253
13:24:08	61.20	61.30	61.20	-1.90	3	3245
13:24:08	61.20	61.30	61.30	-1.80	2	3242
13:24:04	61.20	61.30	61.20	-1.90	3	3240
13:24:03	61.20	61.30	61.20	-1.90	1	3237
13:23:55	61.20	61.30	61.20	-1.90	1	3236
13:23:53	61.20	61.30	61.20	-1.90	2	3235
13:23:40	61.30	61.40	61.30	-1.80	9	3233
13:23:35	61.30	61.40	61.30	-1.80	1	3224
13:23:30	61.30	61.40	61.30	-1.80	1	3223
13:23:30	61.30	61.40	61.40	-1.70	3	3222
13:23:28	61.30	61.40	61.30	-1.80	2	3219
13:23:14	61.40	61.50	61.40	-1.70	6	3217
13:23:14	61.40	61.50	61.40	-1.70	1	3211
13:23:11	61.40	61.50	61.40	-1.70	2	3210
13:23:08	61.40	61.50	61.50	-1.60	1	3208
13:23:07	61.40	61.50	61.40	-1.70	3	3207
13:23:03	61.40	61.50	61.40	-1.70	1	3204
13:22:41	61.40	61.50	61.40	-1.70	2	3203
13:22:39	61.40	61.50	61.40	-1.70	5	3201
13:22:38	61.40	61.50	61.40	-1.70	2	3196
13:22:36	61.40	61.50	61.40	-1.70	1	3194
13:22:36	61.40	61.50	61.40	-1.70	1	3193
13:22:34	61.40	61.50	61.40	-1.70	1	3192
13:22:33	61.40	61.50	61.40	-1.70	1	3191
13:22:32	61.40	61.50	61.40	-1.70	1	3190
13:22:31	61.40	61.50	61.40	-1.70	8	3189
13:22:31	61.40	61.50	61.40	-1.70	10	3181
13:22:22	61.40	61.50	61.40	-1.70	3	3171
13:22:19	61.40	61.50	61.40	-1.70	1	3168
13:22:13	61.40	61.50	61.50	-1.60	1	3167
13:22:06	61.40	61.50	61.40	-1.70	15	3166
13:21:47	61.40	61.50	61.40	-1.70	1	3151
13:21:45	61.30	61.40	61.40	-1.70	5	3150
13:21:09	61.30	61.40	61.40	-1.70	5	3145
13:21:09	61.30	61.40	61.40	-1.70	4	3140
13:21:08	61.30	61.40	61.40	-1.70	2	3136
13:21:08	61.30	61.40	61.30	-1.80	1	3134
13:20:38	61.30	61.40	61.40	-1.70	1	3133
13:20:35	61.30	61.40	61.40	-1.70	3	3132
13:20:12	61.30	61.40	61.40	-1.70	2	3129
13:20:07	61.30	61.40	61.30	-1.80	3	3127
13:20:04	61.30	61.40	61.40	-1.70	2	3124
13:20:04	61.30	61.40	61.40	-1.70	1	3122
13:20:04	61.30	61.40	61.40	-1.70	1	3121
13:20:03	61.20	61.30	61.30	-1.80	6	3120
13:20:03	61.20	61.30	61.30	-1.80	1	3114
13:19:56	61.20	61.30	61.30	-1.80	1	3113
13:18:56	61.20	61.30	61.30	-1.80	7	3112
13:18:46	61.20	61.30	61.30	-1.80	1	3105
13:18:41	61.20	61.30	61.20	-1.90	1	3104
13:18:39	61.20	61.30	61.30	-1.80	6	3103
13:18:38	61.10	61.20	61.20	-1.90	11	3097
13:18:38	61.10	61.20	61.20	-1.90	1	3086
13:18:38	61.10	61.20	61.10	-2.00	2	3085
13:18:23	61.10	61.20	61.10	-2.00	1	3083
13:18:14	61.10	61.20	61.20	-1.90	3	3082
13:18:10	61.10	61.20	61.20	-1.90	4	3079
13:18:06	61.10	61.20	61.20	-1.90	2	3075
13:18:06	61.10	61.20	61.20	-1.90	1	3073
13:17:50	61.10	61.20	61.20	-1.90	2	3072
13:17:32	61.10	61.20	61.10	-2.00	5	3070
13:17:24	61.10	61.20	61.10	-2.00	5	3065
13:17:24	61.10	61.20	61.20	-1.90	1	3060
13:17:21	61.10	61.20	61.10	-2.00	1	3059
13:17:04	61.10	61.20	61.10	-2.00	1	3058
13:16:43	61.10	61.20	61.10	-2.00	1	3057
13:16:40	61.10	61.20	61.10	-2.00	10	3056
13:16:13	61.10	61.30	61.10	-2.00	1	3046
13:16:06	61.10	61.20	61.20	-1.90	2	3045
13:16:05	61.10	61.20	61.10	-2.00	1	3043
13:15:58	61.10	61.30	61.10	-2.00	3	3042
13:15:50	61.20	61.30	61.20	-1.90	1	3039
13:15:46	61.10	61.30	61.10	-2.00	19	3038
13:15:44	61.20	61.30	61.20	-1.90	1	3019
13:15:39	61.10	61.20	61.20	-1.90	1	3018
13:15:31	61.10	61.20	61.20	-1.90	5	3017
13:15:29	61.10	61.20	61.20	-1.90	8	3012
13:15:23	61.10	61.20	61.20	-1.90	1	3004
13:15:02	61.20	61.30	61.20	-1.90	1	3003
13:15:00	61.20	61.30	61.20	-1.90	1	3002
13:14:58	61.20	61.30	61.20	-1.90	5	3001
13:14:56	61.20	61.30	61.20	-1.90	1	2996
13:14:54	61.20	61.30	61.20	-1.90	2	2995
13:14:52	61.20	61.30	61.20	-1.90	1	2993
13:14:52	61.20	61.30	61.20	-1.90	1	2992
13:14:51	61.20	61.30	61.20	-1.90	1	2991
13:14:42	61.20	61.30	61.20	-1.90	1	2990
13:14:39	61.20	61.30	61.20	-1.90	19	2989
13:14:26	61.20	61.30	61.20	-1.90	1	2970
13:14:17	61.20	61.30	61.20	-1.90	3	2969
13:14:07	61.20	61.30	61.20	-1.90	1	2966
13:14:05	61.20	61.30	61.20	-1.90	1	2965
13:14:04	61.20	61.30	61.20	-1.90	1	2964
13:13:53	61.20	61.30	61.20	-1.90	1	2963
13:13:42	61.20	61.30	61.20	-1.90	1	2962
13:11:57	61.20	61.30	61.20	-1.90	1	2961
13:11:47	61.20	61.30	61.20	-1.90	3	2960
13:10:34	61.20	61.30	61.30	-1.80	2	2957
13:10:34	61.20	61.30	61.30	-1.80	8	2955
13:10:27	61.20	61.30	61.20	-1.90	6	2947
13:10:02	61.20	61.30	61.30	-1.80	1	2941
13:09:59	61.20	61.30	61.20	-1.90	2	2940
13:09:40	61.20	61.30	61.20	-1.90	2	2938
13:09:12	61.30	61.40	61.30	-1.80	3	2936
13:09:06	61.30	61.40	61.30	-1.80	3	2933
13:08:37	61.20	61.30	61.30	-1.80	3	2930
13:08:34	61.30	61.40	61.40	-1.70	3	2927
13:08:15	61.20	61.30	61.30	-1.80	2	2924
13:07:44	61.30	61.40	61.30	-1.80	2	2922
13:07:24	61.30	61.40	61.30	-1.80	1	2920
13:07:20	61.30	61.40	61.30	-1.80	2	2919
13:07:16	61.30	61.40	61.30	-1.80	1	2917
13:07:10	61.30	61.40	61.30	-1.80	1	2916
13:06:39	61.30	61.40	61.30	-1.80	1	2915
13:06:27	61.30	61.40	61.30	-1.80	4	2914
13:06:10	61.30	61.50	61.30	-1.80	1	2910
13:06:03	61.30	61.50	61.30	-1.80	1	2909
13:05:53	61.30	61.50	61.30	-1.80	1	2908
13:05:38	61.30	61.50	61.30	-1.80	1	2907
13:05:26	61.30	61.40	61.40	-1.70	7	2906
13:05:26	61.30	61.40	61.40	-1.70	1	2899
13:05:09	61.30	61.40	61.40	-1.70	1	2898
13:03:50	61.30	61.40	61.40	-1.70	1	2897
13:03:20	61.30	61.40	61.30	-1.80	1	2896
13:03:11	61.10	61.30	61.30	-1.80	8	2895
13:03:04	61.10	61.30	61.30	-1.80	7	2887
13:03:01	61.10	61.20	61.20	-1.90	1	2880
13:02:53	61.10	61.20	61.20	-1.90	1	2879
13:02:48	61.20	61.30	61.20	-1.90	2	2878
13:02:46	61.20	61.30	61.20	-1.90	1	2876
13:02:42	61.20	61.30	61.20	-1.90	1	2875
13:02:40	61.20	61.30	61.20	-1.90	1	2874
13:02:38	61.20	61.30	61.20	-1.90	1	2873
13:02:19	61.10	61.20	61.20	-1.90	1	2872
13:02:18	61.10	61.20	61.10	-2.00	7	2871
13:02:09	61.20	61.30	61.20	-1.90	1	2864
13:02:01	61.20	61.30	61.20	-1.90	1	2863
13:01:59	61.20	61.30	61.20	-1.90	3	2862
13:01:02	61.20	61.30	61.20	-1.90	1	2859
13:00:56	61.20	61.30	61.20	-1.90	3	2858
13:00:52	61.20	61.30	61.20	-1.90	1	2855
13:00:48	61.20	61.30	61.20	-1.90	2	2854
13:00:36	61.20	61.30	61.20	-1.90	1	2852
13:00:08	61.20	61.30	61.20	-1.90	1	2851
12:59:41	61.20	61.30	61.20	-1.90	1	2850
12:59:39	61.20	61.30	61.20	-1.90	2	2849
12:59:07	61.20	61.30	61.20	-1.90	1	2847
12:58:48	61.20	61.30	61.20	-1.90	1	2846
12:58:31	61.20	61.30	61.20	-1.90	2	2845
12:58:21	61.20	61.30	61.20	-1.90	1	2843
12:57:54	61.10	61.20	61.20	-1.90	1	2842
12:57:47	61.10	61.20	61.20	-1.90	1	2841
12:57:41	61.10	61.20	61.20	-1.90	1	2840
12:57:41	61.10	61.20	61.20	-1.90	1	2839
12:57:15	61.20	61.30	61.20	-1.90	2	2838
12:57:03	61.20	61.30	61.20	-1.90	1	2836
12:56:56	61.20	61.30	61.20	-1.90	1	2835
12:56:43	61.20	61.30	61.20	-1.90	1	2834
12:56:11	61.20	61.30	61.20	-1.90	1	2833
12:55:58	61.20	61.30	61.20	-1.90	3	2832
12:55:48	61.20	61.30	61.20	-1.90	3	2829
12:55:39	61.20	61.30	61.20	-1.90	1	2826
12:55:38	61.10	61.20	61.20	-1.90	4	2825
12:55:35	61.20	61.30	61.20	-1.90	1	2821
12:55:30	61.20	61.30	61.20	-1.90	1	2820
12:54:54	61.20	61.30	61.20	-1.90	1	2819
12:54:47	61.10	61.20	61.20	-1.90	2	2818
12:54:30	61.10	61.20	61.20	-1.90	1	2816
12:54:28	61.10	61.20	61.10	-2.00	1	2815
12:54:25	61.10	61.20	61.20	-1.90	1	2814
12:54:24	61.10	61.20	61.20	-1.90	1	2813
12:54:20	61.10	61.20	61.20	-1.90	2	2812
12:54:15	61.10	61.20	61.20	-1.90	1	2810
12:54:15	61.10	61.20	61.20	-1.90	1	2809
12:54:08	61.10	61.20	61.20	-1.90	1	2808
12:54:05	61.10	61.20	61.20	-1.90	1	2807
12:53:16	61.10	61.20	61.20	-1.90	1	2806
12:53:03	61.10	61.20	61.20	-1.90	1	2805
12:52:44	61.10	61.20	61.20	-1.90	1	2804
12:52:44	61.10	61.20	61.20	-1.90	1	2803
12:52:32	61.10	61.20	61.20	-1.90	1	2802
12:52:20	61.20	61.30	61.20	-1.90	1	2801
12:52:12	61.20	61.30	61.20	-1.90	2	2800
12:51:45	61.20	61.30	61.20	-1.90	1	2798
12:51:37	61.20	61.30	61.20	-1.90	2	2797
12:51:29	61.20	61.30	61.20	-1.90	1	2795
12:51:14	61.20	61.30	61.20	-1.90	3	2794
12:51:14	61.20	61.30	61.20	-1.90	2	2791
12:50:48	61.20	61.30	61.30	-1.80	1	2789
12:50:23	61.20	61.30	61.20	-1.90	1	2788
12:50:20	61.20	61.30	61.20	-1.90	1	2787
12:50:15	61.20	61.30	61.20	-1.90	2	2786
12:50:14	61.10	61.20	61.20	-1.90	1	2784
12:50:14	61.20	61.30	61.20	-1.90	4	2783
12:50:12	61.20	61.30	61.20	-1.90	2	2779
12:50:10	61.20	61.30	61.30	-1.80	1	2777
12:49:42	61.20	61.30	61.20	-1.90	1	2776
12:49:39	61.20	61.30	61.20	-1.90	1	2775
12:49:33	61.20	61.30	61.20	-1.90	1	2774
12:49:23	61.20	61.30	61.20	-1.90	6	2773
12:49:06	61.20	61.30	61.20	-1.90	1	2767
12:48:47	61.20	61.30	61.20	-1.90	2	2766
12:48:26	61.20	61.30	61.20	-1.90	3	2764
12:48:02	61.20	61.30	61.20	-1.90	1	2761
12:47:29	61.20	61.30	61.20	-1.90	15	2760
12:47:15	61.20	61.30	61.20	-1.90	2	2745
12:47:14	61.20	61.30	61.20	-1.90	1	2743
12:46:56	61.20	61.30	61.20	-1.90	2	2742
12:46:08	61.20	61.30	61.20	-1.90	1	2740
12:45:10	61.30	61.40	61.20	-1.90	5	2739
12:45:10	61.30	61.40	61.30	-1.80	1	2734
12:44:40	61.20	61.30	61.20	-1.90	5	2733
12:44:37	61.20	61.30	61.20	-1.90	1	2728
12:44:14	61.20	61.40	61.20	-1.90	2	2727
12:44:07	61.20	61.30	61.20	-1.90	26	2725
12:44:00	61.20	61.30	61.30	-1.80	2	2699
12:44:00	61.30	61.40	61.30	-1.80	12	2697
12:43:53	61.30	61.40	61.40	-1.70	1	2685
12:43:37	61.30	61.40	61.30	-1.80	3	2684
12:43:33	61.30	61.40	61.30	-1.80	1	2681
12:43:21	61.30	61.40	61.30	-1.80	1	2680
12:42:51	61.30	61.40	61.40	-1.70	1	2679
12:42:38	61.30	61.40	61.40	-1.70	1	2678
12:41:26	61.30	61.40	61.30	-1.80	2	2677
12:41:23	61.30	61.40	61.30	-1.80	1	2675
12:40:15	61.20	61.30	61.30	-1.80	1	2674
12:40:13	61.20	61.30	61.30	-1.80	1	2673
12:39:47	61.20	61.30	61.30	-1.80	1	2672
12:39:40	61.20	61.30	61.30	-1.80	1	2671
12:39:30	61.20	61.30	61.30	-1.80	2	2670
12:39:19	61.20	61.30	61.30	-1.80	3	2668
12:38:42	61.20	61.30	61.30	-1.80	2	2665
12:38:39	61.20	61.30	61.20	-1.90	1	2663
12:38:31	61.20	61.30	61.20	-1.90	3	2662
12:37:29	61.20	61.30	61.20	-1.90	2	2659
12:37:28	61.20	61.30	61.20	-1.90	4	2657
12:37:02	61.20	61.30	61.20	-1.90	1	2653
12:36:44	61.20	61.30	61.20	-1.90	3	2652
12:36:29	61.20	61.30	61.30	-1.80	2	2649
12:36:23	61.20	61.30	61.30	-1.80	1	2647
12:36:18	61.20	61.30	61.30	-1.80	1	2646
12:35:17	61.20	61.30	61.30	-1.80	1	2645
12:34:50	61.30	61.40	61.30	-1.80	1	2644
12:34:24	61.20	61.30	61.30	-1.80	2	2643
12:34:19	61.20	61.30	61.30	-1.80	1	2641
12:34:15	61.20	61.30	61.30	-1.80	1	2640
12:34:11	61.20	61.30	61.30	-1.80	1	2639
12:34:00	61.20	61.30	61.30	-1.80	2	2638
12:33:52	61.20	61.30	61.20	-1.90	1	2636
12:33:37	61.20	61.30	61.20	-1.90	1	2635
12:33:11	61.20	61.30	61.20	-1.90	6	2634
12:32:47	61.20	61.30	61.20	-1.90	3	2628
12:32:43	61.20	61.30	61.30	-1.80	2	2625
12:32:37	61.30	61.40	61.30	-1.80	6	2623
12:32:34	61.30	61.40	61.30	-1.80	1	2617
12:31:28	61.30	61.40	61.30	-1.80	1	2616
12:31:26	61.30	61.40	61.40	-1.70	1	2615
12:31:20	61.30	61.40	61.40	-1.70	1	2614
12:31:16	61.30	61.40	61.30	-1.80	5	2613
12:30:35	61.30	61.40	61.40	-1.70	1	2608
12:30:16	61.30	61.40	61.30	-1.80	2	2607
12:30:05	61.30	61.40	61.30	-1.80	2	2605
12:30:04	61.30	61.40	61.30	-1.80	1	2603
12:29:40	61.30	61.40	61.30	-1.80	2	2602
12:28:21	61.30	61.40	61.30	-1.80	2	2600
12:27:00	61.30	61.50	61.30	-1.80	5	2598
12:26:45	61.20	61.40	61.60	-1.50	3	2593
12:26:45	61.20	61.40	61.50	-1.60	6	2590
12:26:45	61.20	61.40	61.40	-1.70	1	2584
12:26:32	61.20	61.40	61.20	-1.90	1	2583
12:26:13	61.20	61.40	61.20	-1.90	1	2582
12:26:12	61.20	61.40	61.20	-1.90	1	2581
12:25:46	61.20	61.40	61.20	-1.90	1	2580
12:25:37	61.20	61.40	61.20	-1.90	1	2579
12:25:31	61.20	61.40	61.20	-1.90	1	2578
12:25:29	61.20	61.30	61.20	-1.90	5	2577
12:25:08	61.30	61.40	61.20	-1.90	1	2572
12:25:08	61.30	61.40	61.30	-1.80	1	2571
12:24:53	61.20	61.30	61.30	-1.80	1	2570
12:24:30	61.20	61.30	61.30	-1.80	1	2569
12:24:17	61.20	61.30	61.30	-1.80	1	2568
12:23:54	61.20	61.30	61.30	-1.80	1	2567
12:23:48	61.30	61.40	61.30	-1.80	1	2566
12:23:44	61.30	61.40	61.30	-1.80	1	2565
12:23:40	61.30	61.40	61.30	-1.80	1	2564
12:23:37	61.20	61.30	61.30	-1.80	1	2563
12:23:32	61.30	61.40	61.20	-1.90	14	2562
12:23:32	61.30	61.40	61.30	-1.80	2	2548
12:23:22	61.30	61.40	61.30	-1.80	3	2546
12:23:22	61.30	61.40	61.30	-1.80	5	2543
12:22:43	61.30	61.40	61.30	-1.80	4	2538
12:22:29	61.30	61.50	61.30	-1.80	1	2534
12:22:22	61.30	61.50	61.30	-1.80	1	2533
12:22:21	61.40	61.50	61.40	-1.70	1	2532
12:22:13	61.30	61.50	61.30	-1.80	2	2531
12:22:00	61.30	61.50	61.50	-1.60	1	2529
12:21:55	61.30	61.50	61.30	-1.80	2	2528
12:21:49	61.30	61.50	61.30	-1.80	3	2526
12:21:38	61.30	61.50	61.30	-1.80	1	2523
12:21:36	61.30	61.50	61.30	-1.80	2	2522
12:21:36	61.30	61.50	61.30	-1.80	1	2520
12:21:13	61.30	61.40	61.30	-1.80	1	2519
12:21:13	61.30	61.40	61.30	-1.80	7	2518
12:21:13	61.30	61.50	61.30	-1.80	1	2511
12:21:13	61.40	61.50	61.30	-1.80	6	2510
12:21:13	61.40	61.50	61.40	-1.70	2	2504
12:21:13	61.40	61.50	61.40	-1.70	8	2502
12:21:13	61.40	61.50	61.40	-1.70	8	2494
12:21:13	61.40	61.50	61.40	-1.70	7	2486
12:20:52	61.50	61.60	61.50	-1.60	6	2479
12:20:41	61.50	61.60	61.60	-1.50	1	2473
12:20:28	61.50	61.70	61.50	-1.60	1	2472
12:20:25	61.50	61.60	61.60	-1.50	1	2471
12:20:22	61.50	61.60	61.50	-1.60	1	2470
12:20:00	61.50	61.60	61.50	-1.60	2	2469
12:19:29	61.50	61.70	61.50	-1.60	4	2467
12:19:02	61.60	61.70	61.50	-1.60	3	2463
12:19:02	61.60	61.70	61.60	-1.50	1	2460
12:18:34	61.60	61.70	61.60	-1.50	1	2459
12:18:24	61.60	61.70	61.60	-1.50	1	2458
12:18:19	61.60	61.70	61.60	-1.50	1	2457
12:18:01	61.60	61.70	61.70	-1.40	2	2456
12:17:48	61.60	61.70	61.70	-1.40	2	2454
12:17:38	61.60	61.70	61.70	-1.40	2	2452
12:17:08	61.60	61.70	61.70	-1.40	1	2450
12:16:28	61.60	61.70	61.60	-1.50	3	2449
12:15:43	61.60	61.70	61.60	-1.50	1	2446
12:15:40	61.60	61.70	61.60	-1.50	1	2445
12:15:38	61.60	61.70	61.60	-1.50	1	2444
12:15:38	61.60	61.70	61.60	-1.50	1	2443
12:14:50	61.60	61.70	61.60	-1.50	4	2442
12:14:15	61.60	61.70	61.60	-1.50	1	2438
12:13:58	61.60	61.70	61.60	-1.50	1	2437
12:13:46	61.60	61.70	61.60	-1.50	3	2436
12:13:40	61.60	61.70	61.60	-1.50	1	2433
12:13:33	61.60	61.70	61.60	-1.50	1	2432
12:10:03	61.60	61.70	61.70	-1.40	1	2431
12:09:35	61.60	61.70	61.70	-1.40	1	2430
12:08:14	61.60	61.70	61.70	-1.40	1	2429
12:08:14	61.60	61.70	61.60	-1.50	2	2428
12:07:45	61.60	61.70	61.60	-1.50	1	2426
12:07:41	61.50	61.60	61.60	-1.50	2	2425
12:07:40	61.50	61.60	61.50	-1.60	10	2423
12:07:21	61.50	61.60	61.60	-1.50	3	2413
12:06:51	61.40	61.50	61.50	-1.60	5	2410
12:06:35	61.40	61.50	61.50	-1.60	1	2405
12:06:34	61.50	61.60	61.50	-1.60	1	2404
12:06:24	61.40	61.50	61.50	-1.60	2	2403
12:05:09	61.40	61.50	61.50	-1.60	1	2401
12:04:51	61.50	61.70	61.50	-1.60	25	2400
12:04:51	61.50	61.60	61.70	-1.40	1	2375
12:04:51	61.50	61.60	61.60	-1.50	4	2374
12:04:25	61.50	61.60	61.50	-1.60	1	2370
12:04:16	61.50	61.60	61.50	-1.60	1	2369
12:04:02	61.50	61.60	61.50	-1.60	1	2368
12:03:42	61.50	61.60	61.50	-1.60	1	2367
12:03:04	61.50	61.60	61.50	-1.60	10	2366
12:02:19	61.50	61.60	61.50	-1.60	8	2356
12:02:08	61.50	61.60	61.50	-1.60	1	2348
12:02:04	61.60	61.70	61.60	-1.50	1	2347
12:01:44	61.60	61.80	61.50	-1.60	9	2346
12:01:44	61.60	61.80	61.60	-1.50	1	2337
12:01:21	61.60	61.80	61.60	-1.50	5	2336
12:00:00	61.60	61.70	61.70	-1.40	1	2331
11:59:41	61.60	61.70	61.60	-1.50	4	2330
11:59:30	61.60	61.70	61.60	-1.50	1	2326
11:58:12	61.60	61.80	61.60	-1.50	1	2325
11:58:10	61.60	61.70	61.70	-1.40	1	2324
11:58:09	61.60	61.70	61.60	-1.50	2	2323
11:57:56	61.60	61.70	61.60	-1.50	1	2321
11:57:56	61.60	61.70	61.60	-1.50	1	2320
11:57:46	61.60	61.70	61.60	-1.50	1	2319
11:57:17	61.60	61.70	61.70	-1.40	1	2318
11:57:10	61.60	61.70	61.60	-1.50	2	2317
11:57:00	61.60	61.70	61.60	-1.50	1	2315
11:56:54	61.60	61.70	61.60	-1.50	3	2314
11:56:34	61.70	61.80	61.70	-1.40	1	2311
11:55:55	61.70	61.80	61.70	-1.40	8	2310
11:55:49	61.70	61.80	61.80	-1.30	2	2302
11:54:15	61.60	61.70	61.70	-1.40	1	2300
11:53:14	61.60	61.70	61.70	-1.40	1	2299
11:52:02	61.60	61.70	61.60	-1.50	1	2298
11:51:54	61.60	61.70	61.60	-1.50	1	2297
11:51:38	61.60	61.70	61.60	-1.50	1	2296
11:51:37	61.60	61.70	61.60	-1.50	1	2295
11:51:31	61.60	61.70	61.60	-1.50	2	2294
11:50:41	61.60	61.70	61.70	-1.40	1	2292
11:50:18	61.60	61.70	61.70	-1.40	1	2291
11:49:57	61.70	61.80	61.70	-1.40	1	2290
11:49:47	61.70	61.80	61.70	-1.40	1	2289
11:49:18	61.70	61.80	61.70	-1.40	1	2288
11:48:25	61.70	61.80	61.70	-1.40	1	2287
11:48:04	61.70	61.80	61.80	-1.30	2	2286
11:47:24	61.60	61.70	61.70	-1.40	1	2284
11:47:17	61.70	61.80	61.70	-1.40	2	2283
11:45:22	61.60	61.70	61.70	-1.40	1	2281
11:44:53	61.60	61.70	61.70	-1.40	1	2280
11:42:33	61.60	61.70	61.70	-1.40	1	2279
11:42:09	61.60	61.70	61.70	-1.40	1	2278
11:40:33	61.60	61.70	61.70	-1.40	2	2277
11:39:51	61.60	61.70	61.60	-1.50	1	2275
11:39:46	61.60	61.70	61.60	-1.50	1	2274
11:39:23	61.60	61.70	61.60	-1.50	4	2273
11:39:14	61.60	61.70	61.60	-1.50	2	2269
11:39:05	61.60	61.70	61.60	-1.50	5	2267
11:36:47	61.70	61.80	61.70	-1.40	1	2262
11:36:09	61.70	61.80	61.70	-1.40	2	2261
11:35:32	61.70	61.80	61.70	-1.40	3	2259
11:35:15	61.70	61.80	61.70	-1.40	3	2256
11:34:27	61.70	61.80	61.80	-1.30	1	2253
11:32:51	61.70	61.80	61.80	-1.30	1	2252
11:31:54	61.70	61.80	61.80	-1.30	2	2251
11:31:43	61.70	61.80	61.80	-1.30	2	2249
11:31:21	61.70	61.80	61.80	-1.30	1	2247
11:31:08	61.60	61.70	61.70	-1.40	1	2246
11:30:45	61.60	61.70	61.70	-1.40	2	2245
11:30:10	61.60	61.70	61.70	-1.40	1	2243
11:28:53	61.70	61.80	61.70	-1.40	2	2242
11:28:24	61.60	61.70	61.70	-1.40	4	2240
11:28:18	61.60	61.70	61.60	-1.50	1	2236
11:28:11	61.60	61.70	61.60	-1.50	5	2235
11:27:40	61.60	61.70	61.60	-1.50	2	2230
11:26:53	61.60	61.70	61.60	-1.50	1	2228
11:26:27	61.60	61.70	61.60	-1.50	2	2227
11:26:15	61.70	61.80	61.70	-1.40	1	2225
11:26:14	61.70	61.80	61.70	-1.40	2	2224
11:25:42	61.70	61.80	61.70	-1.40	1	2222
11:24:45	61.70	61.80	61.70	-1.40	2	2221
11:24:40	61.70	61.80	61.70	-1.40	1	2219
11:24:40	61.70	61.80	61.70	-1.40	15	2218
11:24:23	61.70	61.80	61.70	-1.40	1	2203
11:23:24	61.70	61.80	61.70	-1.40	7	2202
11:23:00	61.80	61.90	61.80	-1.30	6	2195
11:22:39	61.90	62.00	61.90	-1.20	1	2189
11:22:06	61.80	61.90	61.90	-1.20	1	2188
11:21:58	61.80	61.90	61.80	-1.30	1	2187
11:21:08	61.80	61.90	61.80	-1.30	1	2186
11:20:30	61.80	61.90	61.90	-1.20	1	2185
11:19:07	61.80	61.90	61.90	-1.20	1	2184
11:18:27	61.80	61.90	61.80	-1.30	1	2183
11:18:22	61.80	61.90	61.80	-1.30	1	2182
11:18:09	61.80	61.90	61.80	-1.30	1	2181
11:17:31	61.80	61.90	61.80	-1.30	2	2180
11:15:59	61.80	61.90	61.80	-1.30	1	2178
11:15:59	61.80	61.90	61.80	-1.30	2	2177
11:15:53	61.80	61.90	61.80	-1.30	2	2175
11:14:47	61.80	61.90	61.80	-1.30	1	2173
11:14:24	61.80	61.90	61.80	-1.30	1	2172
11:13:29	61.80	61.90	61.80	-1.30	1	2171
11:13:29	61.80	61.90	61.80	-1.30	4	2170
11:13:13	61.80	61.90	61.80	-1.30	10	2166
11:12:06	61.90	62.00	61.90	-1.20	6	2156
11:06:39	61.80	61.90	61.90	-1.20	1	2150
11:06:28	61.90	62.10	61.90	-1.20	7	2149
11:06:22	61.90	62.00	62.00	-1.10	1	2142
11:05:53	62.00	62.10	62.00	-1.10	1	2141
11:05:51	61.90	62.00	62.00	-1.10	1	2140
11:05:38	61.90	62.00	62.00	-1.10	1	2139
11:05:05	62.00	62.10	62.00	-1.10	1	2138
11:04:52	61.90	62.00	62.00	-1.10	1	2137
11:04:37	61.90	62.00	62.00	-1.10	1	2136
11:04:29	61.90	62.00	62.00	-1.10	1	2135
11:03:21	61.90	62.00	62.00	-1.10	1	2134
11:02:16	61.90	62.00	62.00	-1.10	1	2133
11:01:53	61.90	62.00	62.00	-1.10	1	2132
11:01:16	62.00	62.10	62.00	-1.10	1	2131
11:01:01	61.90	62.00	62.00	-1.10	1	2130
11:01:00	61.90	62.00	61.90	-1.20	1	2129
11:00:28	61.90	62.00	62.00	-1.10	1	2128
11:00:25	61.80	62.00	62.00	-1.10	1	2127
11:00:13	61.80	62.00	62.00	-1.10	2	2126
11:00:04	61.80	61.90	61.90	-1.20	1	2124
10:59:59	61.80	62.00	62.00	-1.10	1	2123
10:59:40	61.80	62.00	62.00	-1.10	10	2122
10:59:27	61.80	62.00	61.80	-1.30	6	2112
10:59:01	61.80	62.00	61.80	-1.30	4	2106
10:57:19	61.80	62.00	61.80	-1.30	1	2102
10:57:15	61.80	62.00	61.80	-1.30	1	2101
10:54:45	61.80	62.00	61.70	-1.40	1	2100
10:54:45	61.80	62.00	61.80	-1.30	1	2099
10:54:45	61.70	61.80	61.80	-1.30	4	2098
10:54:45	61.70	61.80	61.80	-1.30	2	2094
10:51:56	61.60	61.70	61.70	-1.40	1	2092
10:51:54	61.60	61.70	61.70	-1.40	1	2091
10:51:53	61.60	61.70	61.70	-1.40	1	2090
10:51:51	61.60	61.70	61.70	-1.40	1	2089
10:51:43	61.60	61.70	61.70	-1.40	1	2088
10:51:38	61.60	61.70	61.60	-1.50	1	2087
10:50:57	61.60	61.70	61.60	-1.50	1	2086
10:50:48	61.60	61.70	61.60	-1.50	1	2085
10:50:02	61.60	61.80	61.60	-1.50	5	2084
10:49:57	61.60	61.80	61.60	-1.50	1	2079
10:49:33	61.60	61.80	61.60	-1.50	1	2078
10:49:24	61.70	61.80	61.70	-1.40	2	2077
10:49:00	61.70	61.80	61.70	-1.40	5	2075
10:48:42	61.70	61.80	61.70	-1.40	1	2070
10:48:41	61.70	61.80	61.70	-1.40	1	2069
10:48:34	61.70	61.80	61.70	-1.40	5	2068
10:48:14	61.70	61.80	61.70	-1.40	2	2063
10:48:00	61.70	61.80	61.70	-1.40	2	2061
10:46:49	61.80	61.90	61.80	-1.30	6	2059
10:46:31	61.80	61.90	61.80	-1.30	1	2053
10:45:20	61.90	62.00	61.90	-1.20	1	2052
10:45:13	61.90	62.00	61.90	-1.20	1	2051
10:44:45	61.90	62.00	61.90	-1.20	2	2050
10:44:24	61.90	62.00	61.90	-1.20	1	2048
10:43:30	61.90	62.00	61.90	-1.20	1	2047
10:43:02	61.80	61.90	61.90	-1.20	1	2046
10:42:52	61.80	61.90	61.90	-1.20	1	2045
10:42:46	61.90	62.00	61.90	-1.20	1	2044
10:41:52	61.90	62.00	61.90	-1.20	1	2043
10:40:45	61.80	62.00	62.00	-1.10	3	2042
10:40:34	62.00	62.10	62.00	-1.10	1	2039
10:40:27	62.00	62.10	62.00	-1.10	1	2038
10:40:14	62.00	62.10	62.00	-1.10	1	2037
10:40:12	62.00	62.10	62.00	-1.10	1	2036
10:38:53	62.00	62.10	62.00	-1.10	3	2035
10:37:59	61.80	61.90	62.00	-1.10	2	2032
10:37:59	61.80	61.90	61.90	-1.20	1	2030
10:37:50	61.90	62.00	61.90	-1.20	2	2029
10:35:13	61.80	61.90	61.90	-1.20	10	2027
10:34:46	61.70	61.80	61.80	-1.30	1	2017
10:34:34	61.70	61.80	61.80	-1.30	1	2016
10:34:15	61.80	61.90	61.80	-1.30	1	2015
10:33:57	61.70	61.90	61.70	-1.40	1	2014
10:33:54	61.70	61.90	61.70	-1.40	1	2013
10:33:52	61.70	61.80	61.80	-1.30	2	2012
10:33:20	61.70	61.90	61.70	-1.40	1	2010
10:32:55	61.70	61.90	61.90	-1.20	1	2009
10:32:54	61.80	61.90	61.80	-1.30	4	2008
10:32:54	61.80	61.90	61.80	-1.30	5	2004
10:32:52	61.80	61.90	61.80	-1.30	4	1999
10:31:59	61.80	61.90	61.90	-1.20	1	1995
10:28:11	61.90	62.00	61.90	-1.20	2	1994
10:27:59	61.90	62.00	61.90	-1.20	3	1992
10:26:52	61.90	62.00	61.90	-1.20	1	1989
10:26:38	61.90	62.10	61.90	-1.20	1	1988
10:26:37	62.00	62.10	62.00	-1.10	4	1987
10:26:37	62.00	62.10	62.00	-1.10	1	1983
10:25:03	62.00	62.10	62.10	-1.00	3	1982
10:23:59	62.00	62.10	62.00	-1.10	1	1979
10:23:53	62.00	62.10	62.00	-1.10	2	1978
10:22:52	62.10	62.20	62.00	-1.10	4	1976
10:22:52	62.10	62.20	62.10	-1.00	5	1972
10:22:52	62.10	62.20	62.20	-0.90	1	1967
10:20:20	62.10	62.20	62.20	-0.90	1	1966
10:20:20	62.20	62.40	62.20	-0.90	1	1965
10:20:17	62.20	62.40	62.20	-0.90	1	1964
10:20:06	62.20	62.40	62.20	-0.90	1	1963
10:19:31	62.20	62.50	62.20	-0.90	1	1962
10:19:30	62.10	62.30	62.40	-0.70	7	1961
10:19:30	62.10	62.30	62.30	-0.80	3	1954
10:19:20	62.10	62.20	62.20	-0.90	1	1951
10:18:51	62.10	62.20	62.20	-0.90	1	1950
10:18:15	62.10	62.20	62.10	-1.00	1	1949
10:18:12	62.10	62.20	62.10	-1.00	4	1948
10:18:12	62.10	62.20	62.20	-0.90	5	1944
10:17:27	62.10	62.20	62.20	-0.90	1	1939
10:17:20	62.10	62.20	62.20	-0.90	1	1938
10:16:53	62.10	62.20	62.20	-0.90	2	1937
10:15:59	62.10	62.20	62.10	-1.00	1	1935
10:15:57	62.10	62.20	62.10	-1.00	1	1934
10:15:57	62.00	62.10	62.10	-1.00	1	1933
10:15:37	62.00	62.10	62.10	-1.00	1	1932
10:15:26	62.00	62.10	62.10	-1.00	1	1931
10:12:21	61.90	62.00	62.00	-1.10	1	1930
10:12:15	61.90	62.00	62.00	-1.10	1	1929
10:11:51	61.90	62.00	61.90	-1.20	1	1928
10:11:07	61.90	62.00	61.90	-1.20	1	1927
10:10:11	61.80	61.90	61.90	-1.20	1	1926
10:09:51	61.90	62.00	61.90	-1.20	1	1925
10:09:41	61.80	61.90	61.90	-1.20	1	1924
10:09:19	61.80	61.90	61.90	-1.20	1	1923
10:09:18	61.80	61.90	61.90	-1.20	1	1922
10:09:11	61.80	61.90	61.80	-1.30	2	1921
10:08:08	61.80	61.90	61.80	-1.30	1	1919
10:07:43	61.80	61.90	61.80	-1.30	1	1918
10:07:37	61.80	61.90	61.80	-1.30	3	1917
10:06:47	61.80	62.00	61.80	-1.30	1	1914
10:06:14	61.80	62.00	61.80	-1.30	2	1913
10:06:14	61.80	62.00	61.80	-1.30	1	1911
10:05:50	61.90	62.00	61.90	-1.20	7	1910
10:05:05	62.10	62.20	62.10	-1.00	1	1903
10:05:04	62.10	62.20	62.10	-1.00	1	1902
10:04:54	61.90	62.10	62.10	-1.00	1	1901
10:04:30	61.90	62.00	62.10	-1.00	9	1900
10:04:30	61.90	62.00	62.00	-1.10	11	1891
10:04:21	61.90	62.00	62.00	-1.10	1	1880
10:03:51	61.80	61.90	61.90	-1.20	8	1879
10:03:31	61.70	61.80	61.80	-1.30	1	1871
10:02:56	61.70	61.80	61.80	-1.30	1	1870
10:02:33	61.70	61.80	61.70	-1.40	15	1869
10:02:15	61.70	61.80	61.80	-1.30	2	1854
10:01:51	61.70	61.80	61.80	-1.30	1	1852
10:01:42	61.70	61.80	61.80	-1.30	2	1851
10:00:38	61.80	61.90	61.80	-1.30	2	1849
09:59:51	61.80	61.90	61.80	-1.30	3	1847
09:59:51	61.70	61.80	61.80	-1.30	2	1844
09:59:42	61.70	61.80	61.80	-1.30	1	1842
09:59:29	61.70	61.80	61.80	-1.30	1	1841
09:59:08	61.70	61.80	61.80	-1.30	3	1840
09:58:15	61.70	61.80	61.70	-1.40	1	1837
09:57:41	61.70	61.80	61.70	-1.40	2	1836
09:57:41	61.70	61.80	61.70	-1.40	2	1834
09:57:35	61.70	61.80	61.70	-1.40	1	1832
09:57:04	61.60	61.70	61.70	-1.40	1	1831
09:56:34	61.70	61.80	61.70	-1.40	1	1830
09:56:34	61.70	61.80	61.70	-1.40	1	1829
09:55:54	61.60	61.70	61.70	-1.40	1	1828
09:55:19	61.70	61.80	61.70	-1.40	2	1827
09:55:12	61.60	61.80	61.80	-1.30	1	1825
09:54:57	61.60	61.80	61.80	-1.30	1	1824
09:54:53	61.70	61.80	61.70	-1.40	1	1823
09:54:37	61.70	61.80	61.70	-1.40	1	1822
09:54:36	61.70	61.80	61.70	-1.40	1	1821
09:54:36	61.70	61.80	61.70	-1.40	2	1820
09:53:29	61.70	61.80	61.70	-1.40	3	1818
09:52:57	61.70	61.80	61.70	-1.40	1	1815
09:52:43	61.70	61.80	61.70	-1.40	2	1814
09:52:34	61.60	61.80	61.60	-1.50	1	1812
09:52:21	61.70	61.80	61.70	-1.40	1	1811
09:52:04	61.70	61.80	61.70	-1.40	2	1810
09:52:02	61.70	61.80	61.70	-1.40	1	1808
09:51:51	61.70	61.80	61.70	-1.40	2	1807
09:50:51	61.60	61.70	61.70	-1.40	2	1805
09:50:51	61.60	61.70	61.70	-1.40	1	1803
09:49:59	61.60	61.70	61.70	-1.40	1	1802
09:49:38	61.70	61.80	61.70	-1.40	1	1801
09:49:25	61.70	61.80	61.70	-1.40	4	1800
09:49:19	61.80	61.90	61.80	-1.30	1	1796
09:48:52	61.70	61.90	61.90	-1.20	1	1795
09:48:52	61.80	61.90	61.80	-1.30	1	1794
09:48:51	61.70	61.80	61.80	-1.30	2	1793
09:48:20	61.60	61.70	61.80	-1.30	1	1791
09:48:20	61.60	61.70	61.70	-1.40	3	1790
09:47:51	61.60	61.70	61.60	-1.50	1	1787
09:47:40	61.40	61.50	61.50	-1.60	24	1786
09:47:37	61.40	61.50	61.50	-1.60	1	1762
09:47:36	61.40	61.50	61.50	-1.60	1	1761
09:47:19	61.40	61.50	61.50	-1.60	2	1760
09:47:04	61.50	61.60	61.50	-1.60	16	1758
09:46:35	61.60	61.70	61.60	-1.50	14	1742
09:46:31	61.60	61.70	61.70	-1.40	1	1728
09:46:17	61.60	61.70	61.70	-1.40	1	1727
09:46:16	61.70	61.80	61.70	-1.40	2	1726
09:46:14	61.70	61.80	61.70	-1.40	1	1724
09:45:52	61.60	61.70	61.70	-1.40	2	1723
09:45:01	61.60	61.80	61.60	-1.50	2	1721
09:45:01	61.60	61.70	61.70	-1.40	1	1719
09:44:59	61.60	61.70	61.60	-1.50	4	1718
09:44:36	61.60	61.70	61.70	-1.40	1	1714
09:44:32	61.60	61.70	61.70	-1.40	1	1713
09:44:07	61.70	61.80	61.70	-1.40	1	1712
09:44:02	61.60	61.70	61.70	-1.40	1	1711
09:43:59	61.60	61.70	61.70	-1.40	1	1710
09:43:55	61.60	61.70	61.70	-1.40	1	1709
09:43:34	61.60	61.70	61.60	-1.50	1	1708
09:43:32	61.60	61.70	61.60	-1.50	1	1707
09:42:41	61.50	61.70	61.50	-1.60	1	1706
09:42:10	61.50	61.70	61.50	-1.60	1	1705
09:42:09	61.50	61.60	61.60	-1.50	1	1704
09:42:08	61.60	61.70	61.60	-1.50	1	1703
09:41:58	61.60	61.70	61.60	-1.50	3	1702
09:41:54	61.60	61.70	61.60	-1.50	3	1699
09:41:45	61.50	61.60	61.60	-1.50	1	1696
09:41:41	61.50	61.60	61.60	-1.50	1	1695
09:41:37	61.50	61.60	61.60	-1.50	1	1694
09:41:26	61.50	61.60	61.60	-1.50	1	1693
09:41:23	61.60	61.70	61.60	-1.50	1	1692
09:41:17	61.60	61.70	61.60	-1.50	2	1691
09:40:49	61.50	61.70	61.70	-1.40	1	1689
09:40:41	61.50	61.70	61.70	-1.40	1	1688
09:40:40	61.50	61.70	61.50	-1.60	1	1687
09:40:39	61.50	61.60	61.60	-1.50	1	1686
09:40:33	61.40	61.50	61.50	-1.60	6	1685
09:40:13	61.20	61.30	61.30	-1.80	8	1679
09:40:09	61.10	61.20	61.20	-1.90	2	1671
09:40:09	61.10	61.20	61.20	-1.90	6	1669
09:40:08	61.10	61.20	61.20	-1.90	1	1663
09:40:06	61.10	61.20	61.10	-2.00	1	1662
09:40:02	61.10	61.20	61.20	-1.90	2	1661
09:40:00	61.20	61.30	61.20	-1.90	5	1659
09:40:00	61.20	61.30	61.20	-1.90	2	1654
09:40:00	61.20	61.30	61.30	-1.80	2	1652
09:39:57	61.20	61.30	61.30	-1.80	1	1650
09:39:55	61.20	61.30	61.30	-1.80	2	1649
09:39:54	61.20	61.30	61.30	-1.80	1	1647
09:39:54	61.20	61.30	61.20	-1.90	5	1646
09:39:46	61.30	61.50	61.30	-1.80	3	1641
09:39:45	61.30	61.50	61.30	-1.80	1	1638
09:39:35	61.30	61.50	61.30	-1.80	2	1637
09:39:22	61.30	61.40	61.30	-1.80	2	1635
09:39:21	61.30	61.40	61.30	-1.80	1	1633
09:39:21	61.30	61.40	61.30	-1.80	1	1632
09:39:20	61.20	61.40	61.20	-1.90	1	1631
09:39:15	61.20	61.40	61.20	-1.90	5	1630
09:39:13	61.30	61.50	61.30	-1.80	7	1625
09:39:07	61.30	61.50	61.30	-1.80	11	1618
09:39:07	61.30	61.50	61.30	-1.80	10	1607
09:39:02	61.30	61.40	61.30	-1.80	1	1597
09:39:02	61.30	61.50	61.30	-1.80	1	1596
09:39:02	61.40	61.70	61.40	-1.70	20	1595
09:39:02	61.40	61.50	61.50	-1.60	5	1575
09:39:02	61.70	61.80	61.50	-1.60	68	1570
09:39:02	61.70	61.80	61.60	-1.50	36	1502
09:39:02	61.70	61.80	61.70	-1.40	18	1466
09:39:00	61.70	61.80	61.70	-1.40	1	1448
09:38:57	61.70	61.90	61.70	-1.40	10	1447
09:38:41	61.70	61.90	61.70	-1.40	2	1437
09:38:33	61.80	61.90	61.80	-1.30	2	1435
09:38:26	61.80	61.90	61.80	-1.30	2	1433
09:38:17	61.80	61.90	61.80	-1.30	2	1431
09:38:15	61.80	61.90	61.80	-1.30	2	1429
09:38:15	61.80	61.90	61.80	-1.30	3	1427
09:38:15	61.80	61.90	61.80	-1.30	3	1424
09:38:15	61.80	61.90	61.80	-1.30	2	1421
09:38:15	61.80	61.90	61.80	-1.30	1	1419
09:38:15	61.80	61.90	61.80	-1.30	2	1418
09:38:15	61.80	61.90	61.80	-1.30	3	1416
09:38:15	61.80	61.90	61.80	-1.30	3	1413
09:38:11	61.90	62.00	61.90	-1.20	5	1410
09:38:03	61.90	62.00	61.90	-1.20	1	1405
09:37:57	61.90	62.00	61.90	-1.20	1	1404
09:37:41	62.00	62.10	62.00	-1.10	3	1403
09:37:41	62.00	62.10	62.00	-1.10	1	1400
09:37:08	62.00	62.10	62.00	-1.10	2	1399
09:36:44	61.90	62.00	62.00	-1.10	1	1397
09:36:38	61.90	62.00	62.00	-1.10	1	1396
09:35:30	61.90	62.10	61.90	-1.20	1	1395
09:34:47	61.80	62.00	62.00	-1.10	6	1394
09:34:46	61.80	62.00	61.80	-1.30	1	1388
09:34:37	61.80	61.90	61.90	-1.20	2	1387
09:34:36	61.80	61.90	61.90	-1.20	1	1385
09:34:17	61.80	61.90	61.90	-1.20	1	1384
09:34:15	61.80	61.90	61.80	-1.30	2	1383
09:33:52	61.80	61.90	61.90	-1.20	1	1381
09:33:32	61.80	61.90	61.80	-1.30	1	1380
09:33:16	61.80	62.00	61.80	-1.30	1	1379
09:33:03	61.80	62.00	61.80	-1.30	3	1378
09:33:00	61.90	62.00	61.90	-1.20	1	1375
09:32:59	61.90	62.00	61.80	-1.30	14	1374
09:32:59	61.90	62.00	61.90	-1.20	6	1360
09:32:28	61.90	62.00	61.90	-1.20	2	1354
09:32:16	61.90	62.00	61.90	-1.20	1	1352
09:32:11	61.90	62.00	61.90	-1.20	3	1351
09:31:48	61.90	62.00	61.90	-1.20	1	1348
09:30:53	61.90	62.00	61.90	-1.20	1	1347
09:30:53	61.90	62.00	61.90	-1.20	3	1346
09:30:37	61.90	62.00	61.90	-1.20	1	1343
09:30:16	61.90	62.00	61.90	-1.20	2	1342
09:30:03	61.90	62.00	61.90	-1.20	1	1340
09:30:03	61.90	62.00	61.90	-1.20	3	1339
09:29:57	61.90	62.00	62.00	-1.10	1	1336
09:29:52	61.90	62.00	61.90	-1.20	1	1335
09:29:49	61.90	62.00	62.00	-1.10	2	1334
09:29:47	61.90	62.00	61.90	-1.20	1	1332
09:29:22	61.90	62.00	61.80	-1.30	4	1331
09:29:22	61.90	62.00	61.90	-1.20	8	1327
09:29:10	61.90	62.00	61.90	-1.20	1	1319
09:28:46	61.90	62.00	61.90	-1.20	6	1318
09:28:46	61.90	62.00	61.90	-1.20	1	1312
09:28:29	61.90	62.00	61.90	-1.20	1	1311
09:28:09	61.90	62.00	61.90	-1.20	1	1310
09:28:09	61.90	62.00	61.90	-1.20	2	1309
09:28:08	61.90	62.00	62.00	-1.10	1	1307
09:27:58	61.90	62.00	62.00	-1.10	1	1306
09:27:41	62.00	62.10	62.00	-1.10	3	1305
09:27:24	62.00	62.10	62.00	-1.10	2	1302
09:27:23	62.00	62.10	62.10	-1.00	1	1300
09:27:12	62.00	62.10	62.00	-1.10	1	1299
09:27:05	61.90	62.00	62.00	-1.10	4	1298
09:26:47	61.80	62.00	61.80	-1.30	1	1294
09:26:29	61.90	62.00	61.90	-1.20	1	1293
09:26:18	61.80	61.90	61.90	-1.20	2	1292
09:26:16	61.80	62.00	62.00	-1.10	2	1290
09:26:05	61.80	61.90	61.90	-1.20	2	1288
09:25:53	61.90	62.00	61.80	-1.30	7	1286
09:25:53	61.90	62.00	61.90	-1.20	2	1279
09:25:49	61.90	62.00	61.90	-1.20	1	1277
09:25:45	61.90	62.00	61.90	-1.20	1	1276
09:25:37	61.90	62.00	61.90	-1.20	1	1275
09:25:13	61.90	62.00	61.90	-1.20	3	1274
09:25:11	61.90	62.00	62.00	-1.10	1	1271
09:24:50	61.80	62.10	61.80	-1.30	7	1270
09:24:41	61.80	61.90	61.80	-1.30	1	1263
09:24:40	61.80	62.00	61.80	-1.30	1	1262
09:24:36	61.80	62.00	61.80	-1.30	1	1261
09:24:35	61.70	61.80	62.00	-1.10	1	1260
09:24:35	61.70	61.80	61.90	-1.20	3	1259
09:24:35	61.70	61.80	61.80	-1.30	1	1256
09:24:31	61.70	61.80	61.70	-1.40	1	1255
09:24:31	61.70	61.80	61.80	-1.30	1	1254
09:24:28	61.70	61.80	61.70	-1.40	3	1253
09:24:26	61.70	61.80	61.70	-1.40	10	1250
09:24:26	61.70	61.80	61.70	-1.40	1	1240
09:24:24	61.70	61.90	61.70	-1.40	1	1239
09:24:21	61.70	61.90	61.70	-1.40	2	1238
09:24:11	61.80	61.90	61.80	-1.30	2	1236
09:24:11	61.80	61.90	61.80	-1.30	1	1234
09:24:11	61.80	61.90	61.80	-1.30	4	1233
09:24:11	61.80	61.90	61.80	-1.30	1	1229
09:24:11	61.80	61.90	61.80	-1.30	9	1228
09:24:11	61.80	61.90	61.80	-1.30	1	1219
09:24:11	61.80	61.90	61.80	-1.30	1	1218
09:24:11	61.80	61.90	61.80	-1.30	1	1217
09:24:11	61.80	61.90	61.80	-1.30	10	1216
09:24:11	61.80	61.90	61.80	-1.30	3	1206
09:24:11	61.80	61.90	61.80	-1.30	3	1203
09:24:11	61.80	61.90	61.80	-1.30	2	1200
09:24:11	61.80	61.90	61.80	-1.30	2	1198
09:24:10	61.90	62.00	61.90	-1.20	1	1196
09:24:10	61.90	62.00	61.90	-1.20	7	1195
09:24:10	61.90	62.00	61.90	-1.20	7	1188
09:24:10	61.90	62.00	61.90	-1.20	1	1181
09:24:10	61.90	62.00	61.90	-1.20	8	1180
09:24:09	61.90	62.00	61.90	-1.20	3	1172
09:24:09	61.90	62.00	61.90	-1.20	2	1169
09:24:09	61.90	62.00	61.90	-1.20	3	1167
09:24:09	61.90	62.00	61.90	-1.20	1	1164
09:23:57	62.00	62.10	62.00	-1.10	2	1163
09:23:51	61.90	62.00	62.00	-1.10	1	1161
09:23:50	62.00	62.10	62.00	-1.10	15	1160
09:23:50	62.00	62.10	62.00	-1.10	2	1145
09:23:13	62.10	62.20	62.10	-1.00	1	1143
09:23:10	62.10	62.20	62.10	-1.00	2	1142
09:23:10	62.10	62.20	62.10	-1.00	1	1140
09:23:07	62.00	62.10	62.10	-1.00	2	1139
09:22:56	62.10	62.20	62.10	-1.00	2	1137
09:22:56	62.10	62.20	62.10	-1.00	4	1135
09:22:42	62.10	62.20	62.10	-1.00	1	1131
09:22:40	62.10	62.20	62.10	-1.00	2	1130
09:22:35	62.10	62.20	62.10	-1.00	1	1128
09:22:24	62.00	62.20	62.00	-1.10	1	1127
09:22:22	62.00	62.10	62.10	-1.00	5	1126
09:22:18	62.00	62.10	62.10	-1.00	2	1121
09:21:49	62.00	62.10	62.10	-1.00	1	1119
09:21:34	62.10	62.20	62.10	-1.00	9	1118
09:21:34	62.10	62.20	62.10	-1.00	1	1109
09:21:31	62.10	62.20	62.10	-1.00	4	1108
09:21:10	62.10	62.20	62.10	-1.00	1	1104
09:21:05	62.00	62.10	62.10	-1.00	1	1103
09:21:05	62.00	62.10	62.10	-1.00	1	1102
09:21:03	62.00	62.10	62.10	-1.00	1	1101
09:21:02	62.00	62.10	62.10	-1.00	1	1100
09:20:51	62.00	62.10	62.10	-1.00	2	1099
09:20:39	61.90	62.00	62.00	-1.10	1	1097
09:20:29	61.90	62.00	62.00	-1.10	5	1096
09:20:29	61.90	62.00	61.90	-1.20	10	1091
09:20:20	61.90	62.00	61.90	-1.20	1	1081
09:20:13	61.90	62.00	61.90	-1.20	2	1080
09:20:13	61.90	62.00	61.90	-1.20	2	1078
09:20:12	61.90	62.00	61.90	-1.20	1	1076
09:20:11	61.90	62.00	61.90	-1.20	1	1075
09:20:10	61.90	62.00	61.90	-1.20	1	1074
09:20:10	61.90	62.00	62.00	-1.10	1	1073
09:20:09	61.90	62.00	61.90	-1.20	1	1072
09:20:08	61.90	62.00	61.90	-1.20	1	1071
09:20:07	61.90	62.10	61.90	-1.20	1	1070
09:20:06	62.00	62.10	62.00	-1.10	1	1069
09:20:05	62.00	62.10	62.00	-1.10	1	1068
09:20:03	62.00	62.10	62.00	-1.10	1	1067
09:20:02	62.00	62.10	62.00	-1.10	1	1066
09:20:01	62.00	62.10	62.00	-1.10	1	1065
09:20:00	62.00	62.10	62.00	-1.10	1	1064
09:19:45	61.90	62.00	62.00	-1.10	2	1063
09:19:44	61.90	62.00	62.00	-1.10	1	1061
09:19:40	61.90	62.00	62.00	-1.10	1	1060
09:19:37	61.90	62.00	62.00	-1.10	1	1059
09:19:31	61.90	62.00	62.00	-1.10	1	1058
09:19:29	61.90	62.00	61.90	-1.20	1	1057
09:19:27	61.90	62.00	62.00	-1.10	1	1056
09:19:25	62.00	62.10	62.00	-1.10	12	1055
09:19:25	62.00	62.10	62.00	-1.10	20	1043
09:19:23	62.00	62.10	62.00	-1.10	5	1023
09:19:17	62.10	62.20	62.10	-1.00	1	1018
09:19:17	62.00	62.10	62.10	-1.00	5	1017
09:19:12	62.10	62.20	62.10	-1.00	40	1012
09:19:12	62.10	62.20	62.10	-1.00	3	972
09:19:12	62.10	62.20	62.20	-0.90	1	969
09:19:10	62.10	62.20	62.20	-0.90	1	968
09:18:51	62.10	62.20	62.20	-0.90	1	967
09:18:50	62.10	62.20	62.20	-0.90	1	966
09:18:27	62.20	62.30	62.20	-0.90	1	965
09:18:20	62.20	62.30	62.20	-0.90	2	964
09:18:16	62.20	62.30	62.20	-0.90	3	962
09:18:13	62.20	62.40	62.20	-0.90	2	959
09:18:11	62.20	62.50	62.20	-0.90	2	957
09:18:11	62.20	62.50	62.20	-0.90	3	955
09:18:11	62.20	62.50	62.20	-0.90	1	952
09:18:11	62.20	62.50	62.20	-0.90	3	951
09:18:11	62.20	62.50	62.20	-0.90	2	948
09:18:11	62.20	62.50	62.20	-0.90	3	946
09:18:11	62.30	62.50	62.30	-0.80	3	943
09:17:56	62.30	62.40	62.40	-0.70	1	940
09:17:34	62.30	62.40	62.40	-0.70	2	939
09:17:16	62.30	62.40	62.30	-0.80	1	937
09:16:54	62.20	62.30	62.30	-0.80	1	936
09:16:50	62.20	62.40	62.40	-0.70	1	935
09:16:24	62.20	62.40	62.40	-0.70	1	934
09:16:21	62.30	62.40	62.30	-0.80	2	933
09:16:20	62.30	62.40	62.30	-0.80	1	931
09:16:17	62.30	62.40	62.30	-0.80	1	930
09:16:08	62.30	62.40	62.30	-0.80	1	929
09:16:08	62.30	62.40	62.30	-0.80	11	928
09:16:06	62.30	62.40	62.40	-0.70	1	917
09:15:58	62.40	62.50	62.40	-0.70	2	916
09:15:58	62.30	62.40	62.40	-0.70	1	914
09:15:58	62.30	62.40	62.40	-0.70	1	913
09:15:56	62.30	62.40	62.40	-0.70	1	912
09:15:53	62.30	62.40	62.40	-0.70	1	911
09:15:42	62.40	62.50	62.40	-0.70	2	910
09:15:42	62.30	62.40	62.40	-0.70	1	908
09:15:40	62.40	62.50	62.40	-0.70	1	907
09:15:36	62.40	62.50	62.40	-0.70	1	906
09:15:30	62.40	62.50	62.40	-0.70	1	905
09:15:30	62.40	62.50	62.40	-0.70	1	904
09:15:19	62.40	62.50	62.50	-0.60	2	903
09:15:06	62.30	62.50	62.50	-0.60	1	901
09:15:04	62.40	62.50	62.40	-0.70	1	900
09:15:04	62.40	62.50	62.40	-0.70	10	899
09:14:59	62.40	62.50	62.40	-0.70	3	889
09:14:49	62.30	62.40	62.40	-0.70	1	886
09:14:47	62.40	62.50	62.40	-0.70	1	885
09:14:44	62.30	62.40	62.40	-0.70	1	884
09:14:22	62.30	62.40	62.30	-0.80	2	883
09:14:22	62.30	62.40	62.30	-0.80	5	881
09:14:16	62.30	62.40	62.40	-0.70	1	876
09:14:15	62.40	62.50	62.40	-0.70	8	875
09:14:15	62.40	62.50	62.40	-0.70	1	867
09:13:40	62.30	62.40	62.40	-0.70	1	866
09:13:32	62.20	62.40	62.40	-0.70	1	865
09:13:28	62.20	62.30	62.30	-0.80	1	864
09:13:17	62.20	62.30	62.30	-0.80	1	863
09:13:08	62.10	62.20	62.20	-0.90	1	862
09:13:07	62.10	62.20	62.20	-0.90	1	861
09:13:00	62.00	62.10	62.20	-0.90	7	860
09:13:00	62.00	62.10	62.10	-1.00	1	853
09:13:00	62.10	62.20	62.10	-1.00	22	852
09:13:00	62.10	62.20	62.10	-1.00	1	830
09:12:58	62.10	62.20	62.20	-0.90	3	829
09:12:54	62.10	62.20	62.20	-0.90	1	826
09:12:54	62.10	62.20	62.20	-0.90	1	825
09:12:45	62.10	62.20	62.20	-0.90	2	824
09:12:45	62.10	62.20	62.20	-0.90	1	822
09:12:38	62.10	62.20	62.20	-0.90	1	821
09:12:33	62.10	62.20	62.20	-0.90	1	820
09:12:28	62.10	62.20	62.10	-1.00	1	819
09:12:28	62.10	62.20	62.10	-1.00	1	818
09:12:24	62.10	62.20	62.20	-0.90	1	817
09:12:05	62.10	62.20	62.10	-1.00	1	816
09:12:05	62.10	62.20	62.10	-1.00	6	815
09:12:02	62.10	62.20	62.10	-1.00	1	809
09:11:57	62.10	62.20	62.20	-0.90	1	808
09:11:41	62.10	62.20	62.10	-1.00	1	807
09:11:40	62.10	62.20	62.10	-1.00	1	806
09:11:36	62.10	62.20	62.10	-1.00	2	805
09:11:34	62.10	62.20	62.20	-0.90	1	803
09:11:29	62.10	62.20	62.10	-1.00	1	802
09:11:27	62.00	62.10	62.10	-1.00	3	801
09:11:25	62.00	62.10	62.00	-1.10	2	798
09:11:19	61.90	62.00	62.00	-1.10	1	796
09:11:18	61.90	62.00	62.00	-1.10	1	795
09:11:11	62.00	62.10	62.00	-1.10	2	794
09:11:05	62.00	62.10	62.00	-1.10	34	792
09:11:05	62.00	62.10	62.00	-1.10	7	758
09:11:04	62.00	62.10	62.00	-1.10	1	751
09:11:00	62.10	62.20	62.10	-1.00	1	750
09:11:00	62.10	62.20	62.10	-1.00	1	749
09:11:00	62.10	62.20	62.10	-1.00	1	748
09:11:00	62.00	62.20	62.00	-1.10	5	747
09:10:58	62.00	62.10	62.10	-1.00	1	742
09:10:57	62.00	62.10	62.10	-1.00	1	741
09:10:55	62.10	62.20	62.10	-1.00	6	740
09:10:55	62.10	62.20	62.10	-1.00	2	734
09:10:52	62.10	62.20	62.10	-1.00	9	732
09:10:52	62.10	62.20	62.10	-1.00	1	723
09:10:52	62.10	62.20	62.10	-1.00	1	722
09:10:51	62.10	62.20	62.20	-0.90	1	721
09:10:48	62.10	62.20	62.10	-1.00	1	720
09:10:45	62.10	62.20	62.20	-0.90	1	719
09:10:44	62.10	62.20	62.20	-0.90	1	718
09:10:38	62.10	62.20	62.20	-0.90	1	717
09:10:35	62.10	62.20	62.20	-0.90	1	716
09:10:35	62.10	62.20	62.20	-0.90	1	715
09:10:35	62.10	62.20	62.20	-0.90	3	714
09:10:35	62.10	62.20	62.20	-0.90	1	711
09:10:35	62.30	62.40	62.20	-0.90	7	710
09:10:35	62.30	62.40	62.30	-0.80	4	703
09:10:34	62.20	62.30	62.30	-0.80	8	699
09:10:16	62.10	62.30	62.30	-0.80	1	691
09:10:16	62.10	62.30	62.30	-0.80	1	690
09:10:15	62.10	62.30	62.30	-0.80	2	689
09:10:06	62.10	62.30	62.30	-0.80	2	687
09:10:06	62.10	62.30	62.10	-1.00	2	685
09:10:05	62.10	62.20	62.20	-0.90	1	683
09:10:04	62.20	62.30	62.20	-0.90	6	682
09:10:04	62.20	62.30	62.20	-0.90	3	676
09:10:04	62.20	62.30	62.20	-0.90	6	673
09:10:04	62.20	62.30	62.20	-0.90	1	667
09:10:04	62.20	62.30	62.20	-0.90	3	666
09:10:00	62.20	62.30	62.20	-0.90	2	663
09:09:54	62.30	62.40	62.30	-0.80	10	661
09:09:48	62.40	62.50	62.40	-0.70	1	651
09:09:44	62.40	62.50	62.40	-0.70	1	650
09:09:43	62.30	62.50	62.50	-0.60	2	649
09:09:42	62.40	62.60	62.40	-0.70	20	647
09:09:42	62.50	62.70	62.50	-0.60	20	627
09:09:42	62.50	62.70	62.50	-0.60	1	607
09:09:41	62.50	62.70	62.50	-0.60	2	606
09:09:36	62.50	62.70	62.50	-0.60	2	604
09:09:24	62.60	62.70	62.60	-0.50	4	602
09:09:24	62.60	62.70	62.60	-0.50	5	598
09:09:18	62.60	62.70	62.60	-0.50	1	593
09:09:10	62.50	62.70	62.50	-0.60	1	592
09:09:06	62.60	62.70	62.60	-0.50	1	591
09:09:06	62.40	62.50	62.60	-0.50	1	590
09:09:06	62.40	62.50	62.50	-0.60	1	589
09:09:05	62.50	62.60	62.50	-0.60	7	588
09:09:05	62.50	62.70	62.50	-0.60	1	581
09:09:04	62.60	62.70	62.60	-0.50	1	580
09:09:03	62.60	62.70	62.60	-0.50	1	579
09:09:03	62.60	62.70	62.60	-0.50	1	578
09:08:58	62.50	62.60	62.60	-0.50	1	577
09:08:51	62.50	62.70	62.50	-0.60	1	576
09:08:39	62.40	62.70	62.40	-0.70	1	575
09:08:25	62.40	62.70	62.40	-0.70	1	574
09:08:06	62.30	62.60	62.30	-0.80	1	573
09:08:03	62.40	62.70	62.30	-0.80	1	572
09:08:03	62.40	62.70	62.40	-0.70	1	571
09:08:01	62.40	62.70	62.40	-0.70	1	570
09:08:01	62.40	62.50	62.50	-0.60	1	569
09:08:01	62.40	62.50	62.50	-0.60	1	568
09:08:01	62.60	62.80	62.50	-0.60	3	567
09:08:01	62.60	62.80	62.60	-0.50	2	564
09:08:01	62.40	62.60	62.80	-0.30	3	562
09:08:01	62.40	62.60	62.70	-0.40	3	559
09:08:01	62.40	62.60	62.60	-0.50	1	556
09:07:56	62.40	62.60	62.40	-0.70	1	555
09:07:52	62.40	62.60	62.60	-0.50	3	554
09:07:52	62.30	62.50	62.60	-0.50	1	551
09:07:52	62.30	62.50	62.50	-0.60	3	550
09:07:49	62.30	62.50	62.30	-0.80	1	547
09:07:48	62.40	62.60	62.40	-0.70	2	546
09:07:44	62.30	62.50	62.50	-0.60	1	544
09:07:43	62.40	62.70	62.40	-0.70	1	543
09:07:42	62.40	62.60	62.40	-0.70	1	542
09:07:41	62.40	62.70	62.40	-0.70	1	541
09:07:40	62.30	62.40	62.40	-0.70	2	540
09:07:40	62.30	62.40	62.40	-0.70	2	538
09:07:40	62.30	62.40	62.40	-0.70	2	536
09:07:40	62.40	62.70	62.40	-0.70	1	534
09:07:40	62.50	62.70	62.50	-0.60	9	533
09:07:40	62.50	62.60	62.60	-0.50	1	524
09:07:40	62.50	62.70	62.50	-0.60	1	523
09:07:39	62.60	62.70	62.60	-0.50	1	522
09:07:39	62.60	62.70	62.60	-0.50	1	521
09:07:38	62.60	62.80	62.60	-0.50	1	520
09:07:37	62.60	62.80	62.60	-0.50	1	519
09:07:36	62.60	62.80	62.60	-0.50	1	518
09:07:36	62.60	62.80	62.60	-0.50	1	517
09:07:34	62.60	62.80	62.60	-0.50	1	516
09:07:34	62.60	62.80	62.60	-0.50	1	515
09:07:33	62.60	62.80	62.60	-0.50	1	514
09:07:33	62.60	62.80	62.60	-0.50	1	513
09:07:32	62.60	62.80	62.60	-0.50	1	512
09:07:32	62.60	62.80	62.60	-0.50	1	511
09:07:32	62.70	62.80	62.70	-0.40	1	510
09:07:31	62.70	62.80	62.70	-0.40	1	509
09:07:31	62.70	62.80	62.70	-0.40	1	508
09:07:30	62.70	62.80	62.70	-0.40	1	507
09:07:29	62.70	62.80	62.70	-0.40	1	506
09:07:28	62.70	62.80	62.80	-0.30	1	505
09:07:28	62.80	63.00	62.80	-0.30	1	504
09:07:28	62.80	63.00	62.80	-0.30	1	503
09:07:28	62.80	63.00	62.80	-0.30	1	502
09:07:23	62.70	62.80	62.80	-0.30	3	501
09:07:23	62.70	62.80	62.80	-0.30	1	498
09:07:22	62.80	63.00	62.80	-0.30	5	497
09:07:11	62.90	63.10	62.80	-0.30	16	492
09:07:11	62.90	63.10	62.90	-0.20	16	476
09:07:01	63.00	63.10	63.00	-0.10	3	460
09:07:01	63.00	63.10	63.00	-0.10	1	457
09:07:00	63.00	63.10	63.00	-0.10	1	456
09:07:00	63.00	63.10	63.00	-0.10	1	455
09:06:58	63.00	63.10	63.00	-0.10	5	454
09:06:51	63.00	63.10	63.00	-0.10	1	449
09:06:49	63.00	63.10	63.00	-0.10	2	448
09:06:49	63.00	63.10	63.00	-0.10	5	446
09:06:49	63.00	63.10	63.10	0	1	441
09:06:41	63.00	63.10	63.00	-0.10	1	440
09:06:38	63.00	63.10	63.00	-0.10	2	439
09:06:34	63.00	63.10	63.00	-0.10	1	437
09:06:25	63.00	63.10	63.00	-0.10	8	436
09:06:16	63.10	63.20	63.10	0	1	428
09:06:16	63.10	63.30	63.10	0	1	427
09:06:16	63.10	63.30	63.10	0	10	426
09:06:10	63.20	63.30	63.20	+0.10	7	416
09:06:05	63.20	63.30	63.20	+0.10	1	409
09:06:04	63.20	63.30	63.20	+0.10	5	408
09:06:03	63.20	63.30	63.30	+0.20	1	403
09:05:39	63.30	63.50	63.30	+0.20	1	402
09:05:35	63.30	63.40	63.40	+0.30	1	401
09:05:34	63.30	63.40	63.30	+0.20	16	400
09:05:34	63.40	63.50	63.40	+0.30	8	384
09:05:23	63.40	63.50	63.50	+0.40	1	376
09:05:08	63.50	63.60	63.50	+0.40	1	375
09:05:05	63.50	63.60	63.50	+0.40	1	374
09:05:05	63.40	63.50	63.50	+0.40	3	373
09:05:00	63.40	63.50	63.50	+0.40	1	370
09:04:55	63.30	63.50	63.50	+0.40	2	369
09:04:51	63.40	63.50	63.40	+0.30	1	367
09:04:46	63.30	63.40	63.40	+0.30	1	366
09:04:46	63.30	63.40	63.30	+0.20	1	365
09:04:43	63.40	63.50	63.40	+0.30	3	364
09:04:39	63.30	63.40	63.40	+0.30	1	361
09:04:25	63.40	63.50	63.40	+0.30	5	360
09:04:23	63.40	63.50	63.40	+0.30	1	355
09:04:22	63.40	63.50	63.50	+0.40	1	354
09:04:22	63.40	63.50	63.50	+0.40	1	353
09:04:16	63.30	63.50	63.50	+0.40	2	352
09:04:15	63.30	63.50	63.50	+0.40	1	350
09:04:13	63.40	63.50	63.40	+0.30	5	349
09:04:11	63.40	63.50	63.40	+0.30	1	344
09:04:07	63.50	63.60	63.50	+0.40	1	343
09:04:07	63.40	63.50	63.50	+0.40	1	342
09:03:59	63.40	63.60	63.40	+0.30	1	341
09:03:54	63.30	63.40	63.40	+0.30	1	340
09:03:48	63.50	63.60	63.50	+0.40	1	339
09:03:48	63.30	63.50	63.50	+0.40	1	338
09:03:43	63.30	63.40	63.40	+0.30	1	337
09:03:40	63.30	63.50	63.50	+0.40	1	336
09:03:35	63.50	63.60	63.50	+0.40	10	335
09:03:29	63.40	63.60	63.60	+0.50	1	325
09:03:27	63.30	63.60	63.60	+0.50	5	324
09:03:27	63.50	63.60	63.50	+0.40	1	319
09:03:26	63.30	63.50	63.50	+0.40	1	318
09:03:26	63.40	63.50	63.40	+0.30	2	317
09:03:26	63.40	63.50	63.40	+0.30	1	315
09:03:25	63.40	63.50	63.50	+0.40	1	314
09:03:17	63.30	63.50	63.50	+0.40	1	313
09:03:10	63.40	63.60	63.40	+0.30	6	312
09:03:10	63.40	63.50	63.40	+0.30	5	306
09:03:06	63.50	63.80	63.40	+0.30	2	301
09:03:06	63.50	63.80	63.50	+0.40	1	299
09:03:04	63.50	63.60	63.60	+0.50	1	298
09:03:02	63.60	63.80	63.60	+0.50	2	297
09:03:01	63.60	63.80	63.60	+0.50	1	295
09:02:58	63.60	63.80	63.60	+0.50	2	294
09:02:57	63.60	63.80	63.60	+0.50	1	292
09:02:57	63.70	63.80	63.70	+0.60	1	291
09:02:56	63.70	63.90	63.70	+0.60	1	290
09:02:55	63.80	63.90	63.80	+0.70	3	289
09:02:50	63.80	63.90	63.80	+0.70	1	286
09:02:47	63.80	64.00	64.00	+0.90	3	285
09:02:39	63.90	64.00	63.90	+0.80	13	282
09:02:39	64.00	64.10	64.00	+0.90	1	269
09:02:39	64.00	64.10	63.90	+0.80	2	268
09:02:39	64.00	64.10	64.00	+0.90	3	266
09:02:31	64.00	64.20	64.00	+0.90	1	263
09:02:30	64.10	64.20	64.10	+1.00	1	262
09:02:30	64.00	64.20	64.00	+0.90	1	261
09:02:28	63.90	64.00	64.00	+0.90	1	260
09:02:26	64.00	64.20	64.00	+0.90	1	259
09:02:26	64.00	64.10	64.10	+1.00	1	258
09:02:26	64.00	64.10	64.00	+0.90	1	257
09:02:24	63.90	64.10	64.10	+1.00	1	256
09:02:21	64.10	64.20	64.10	+1.00	1	255
09:02:21	64.10	64.20	64.10	+1.00	1	254
09:02:15	63.70	64.00	64.00	+0.90	1	253
09:02:14	63.70	63.90	63.90	+0.80	1	252
09:02:14	63.70	63.90	63.90	+0.80	1	251
09:02:13	63.70	63.90	63.90	+0.80	1	250
09:02:12	63.70	63.90	63.90	+0.80	1	249
09:02:09	63.70	63.90	63.90	+0.80	1	248
09:02:07	63.70	64.00	64.00	+0.90	1	247
09:02:06	63.60	63.90	63.90	+0.80	1	246
09:02:02	63.70	64.00	63.70	+0.60	4	245
09:02:01	63.60	63.70	63.70	+0.60	1	241
09:02:01	63.60	63.70	63.70	+0.60	1	240
09:01:56	63.40	63.60	63.60	+0.50	2	239
09:01:56	63.40	63.60	63.60	+0.50	1	237
09:01:51	63.30	63.50	63.60	+0.50	2	236
09:01:51	63.30	63.50	63.50	+0.40	1	234
09:01:49	63.40	63.60	63.40	+0.30	1	233
09:01:49	63.40	63.60	63.40	+0.30	3	232
09:01:49	63.50	63.60	63.50	+0.40	2	229
09:01:49	63.50	63.60	63.50	+0.40	1	227
09:01:47	63.50	63.60	63.50	+0.40	1	226
09:01:47	63.50	63.60	63.50	+0.40	1	225
09:01:39	63.40	63.60	63.40	+0.30	4	224
09:01:39	63.30	63.50	63.60	+0.50	3	220
09:01:39	63.30	63.50	63.50	+0.40	2	217
09:01:39	63.40	63.50	63.30	+0.20	1	215
09:01:39	63.40	63.50	63.40	+0.30	1	214
09:01:35	63.40	63.50	63.40	+0.30	2	213
09:01:35	63.40	63.50	63.40	+0.30	1	211
09:01:34	63.30	63.50	63.50	+0.40	3	210
09:01:30	63.20	63.30	63.30	+0.20	1	207
09:01:30	63.20	63.30	63.30	+0.20	2	206
09:01:29	63.20	63.30	63.30	+0.20	5	204
09:01:28	63.10	63.20	63.30	+0.20	1	199
09:01:28	63.10	63.20	63.20	+0.10	1	198
09:01:27	63.20	63.30	63.20	+0.10	4	197
09:01:22	63.10	63.20	63.20	+0.10	1	193
09:01:17	63.10	63.20	63.20	+0.10	1	192
09:01:10	63.10	63.20	63.10	0	1	191
09:01:05	62.90	63.10	63.10	0	1	190
09:01:03	63.00	63.10	63.00	-0.10	3	189
09:01:02	62.90	63.10	63.10	0	1	186
09:01:02	63.00	63.10	62.90	-0.20	5	185
09:01:02	63.00	63.10	63.00	-0.10	2	180
09:01:02	63.00	63.10	63.00	-0.10	2	178
09:01:01	63.00	63.20	63.00	-0.10	1	176
09:00:59	63.10	63.20	63.10	0	3	175
09:00:57	63.10	63.20	63.10	0	1	172
09:00:56	63.10	63.20	63.10	0	1	171
09:00:56	63.10	63.20	63.10	0	1	170
09:00:47	63.10	63.30	63.10	0	1	169
09:00:43	63.10	63.30	63.10	0	1	168
09:00:41	63.30	63.40	63.30	+0.20	1	167
09:00:41	63.00	63.20	63.30	+0.20	5	166
09:00:41	63.00	63.20	63.20	+0.10	1	161
09:00:39	63.00	63.20	63.20	+0.10	1	160
09:00:36	63.00	63.10	63.10	0	2	159
09:00:36	62.90	63.00	63.00	-0.10	7	157
09:00:35	62.90	63.00	63.00	-0.10	1	150
09:00:32	62.90	63.10	63.10	0	1	149
09:00:31	62.90	63.10	63.10	0	1	148
09:00:31	62.90	63.10	62.90	-0.20	1	147
09:00:30	63.00	63.10	63.00	-0.10	2	146
09:00:29	63.00	63.20	63.20	+0.10	2	144
09:00:29	63.10	63.20	63.10	0	25	142
09:00:29	63.10	63.20	63.10	0	9	117
09:00:29	63.10	63.20	63.10	0	1	108
09:00:28	63.20	63.30	63.20	+0.10	17	107
09:00:27	63.20	63.30	63.20	+0.10	2	90
09:00:27	63.20	63.30	63.30	+0.20	1	88
09:00:27	63.20	63.30	63.20	+0.10	2	87
09:00:24	63.20	63.30	63.30	+0.20	1	85
09:00:18	--	--	63.20	+0.10	84	84

　

其他人也逛...

3.5磁片3D造型一卡通代銷

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

MyCard 10000點虛擬點數卡

羅技 ALTO KEYS K98M 機械式無線鍵盤

GARMIN Forerunner 970 GPS全方位鐵人運動錶

大潤發5000元即享券(餘額型)

麥當勞大麥克好禮即享券

【享樂券】全家虛擬禮物卡50元

【NOVOICE 諾維斯】豪華法蘭絨銀離子雙人電熱毯(NOV-H11)

Apple iPhone 17 Pro (512G)

PChome 購物儲值10,000元

加拿大Foodcycler 廚餘大師 Air 五合一家用廚餘機(小體機大容量專為小宅設計)

家樂福5075元好禮即享券(餘額型)

Apple iPhone 17 Pro Max (256G)

國銀人民幣存款餘額連8年下滑 ...

高階核廢選址草案設回頭機制公...

台積電鴻海國巨南亞科南亞力積電晶豪科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 TPU概念股 PCB概念股股市新聞 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

‧台塑化：19日起汽油漲0.8元、柴...
‧國銀人民幣存款餘額連8年下滑 ...
‧新台幣貶值國銀去年11月底外幣...

加密貨幣

比特幣BTC	94896.74	-628.42	-0.66%
以太幣ETH	3313.79	18.31	0.56%
瑞波幣XRP	2.05	-0.02	-0.88%
比特幣現金BCH	591.03	-8.50	-1.42%
萊特幣LTC	74.82	-0.44	-0.59%
卡達幣ADA	0.391826	0.00	-0.94%
波場幣TRX	0.315560	0.01	2.00%
恆星幣XLM	0.225932	0.00	-0.10%

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。