最新[公告] 印鉐:公告本公司名稱由「印鉐事業股份有限公司」更名為「泰霖事業股份有限公司」，公告期間：113年11月21日至114年02月20日熱門[公告] 盛弘:本公司董事會通過對關係人捐贈事宜

更新報價

和　碩 (4938) 電腦/周邊設備上市和碩集團

90.30 ▼-0.90 -0.99% 9.68億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.90	10,687	90.30	308	90.90	1	90.00	91.60	90.00	91.20

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	90.30	90.90	90.30	-0.90	1	10687
13:30:00	90.20	90.30	90.30	-0.90	6777	10686
13:24:49	91.10	91.20	91.20	0	1	3909
13:24:30	91.10	91.20	91.20	0	1	3908
13:24:30	91.10	91.20	91.20	0	1	3907
13:24:30	91.10	91.20	91.10	-0.10	1	3906
13:24:27	91.10	91.20	91.20	0	1	3905
13:24:25	91.10	91.20	91.20	0	4	3904
13:24:23	91.10	91.20	91.20	0	1	3900
13:24:16	91.10	91.20	91.20	0	1	3899
13:24:11	91.10	91.20	91.20	0	2	3898
13:24:09	91.10	91.20	91.10	-0.10	1	3896
13:24:00	91.10	91.20	91.10	-0.10	3	3895
13:24:00	91.10	91.20	91.20	0	1	3892
13:24:00	91.10	91.20	91.20	0	1	3891
13:23:59	91.10	91.20	91.10	-0.10	2	3890
13:23:59	91.10	91.20	91.20	0	2	3888
13:23:51	91.10	91.20	91.20	0	1	3886
13:23:48	91.10	91.20	91.20	0	1	3885
13:23:44	91.10	91.20	91.10	-0.10	1	3884
13:23:40	91.10	91.20	91.10	-0.10	1	3883
13:23:38	91.10	91.20	91.10	-0.10	1	3882
13:23:38	91.10	91.20	91.10	-0.10	2	3881
13:23:38	91.10	91.20	91.20	0	1	3879
13:23:35	91.10	91.20	91.20	0	1	3878
13:23:14	91.10	91.20	91.10	-0.10	15	3877
13:23:12	91.10	91.20	91.10	-0.10	2	3862
13:22:47	91.10	91.20	91.10	-0.10	3	3860
13:22:26	91.10	91.20	91.10	-0.10	2	3857
13:22:22	91.20	91.30	91.20	0	48	3855
13:22:12	91.20	91.30	91.30	+0.10	1	3807
13:22:07	91.20	91.30	91.30	+0.10	1	3806
13:22:07	91.20	91.30	91.20	0	2	3805
13:21:56	91.20	91.30	91.20	0	3	3803
13:21:38	91.20	91.30	91.20	0	2	3800
13:21:34	91.20	91.30	91.20	0	3	3798
13:21:34	91.20	91.30	91.30	+0.10	1	3795
13:21:27	91.20	91.30	91.30	+0.10	1	3794
13:21:12	91.20	91.30	91.30	+0.10	1	3793
13:21:07	91.20	91.30	91.30	+0.10	1	3792
13:20:52	91.20	91.30	91.20	0	2	3791
13:20:50	91.20	91.30	91.30	+0.10	2	3789
13:20:31	91.20	91.30	91.30	+0.10	1	3787
13:20:22	91.10	91.30	91.10	-0.10	3	3786
13:20:19	91.10	91.20	91.20	0	14	3783
13:20:18	91.10	91.20	91.20	0	1	3769
13:20:03	91.10	91.20	91.10	-0.10	2	3768
13:19:57	91.10	91.20	91.20	0	6	3766
13:19:55	91.10	91.20	91.20	0	22	3760
13:19:55	91.10	91.20	91.20	0	2	3738
13:19:54	91.10	91.20	91.20	0	14	3736
13:19:54	91.10	91.20	91.20	0	1	3722
13:19:54	91.10	91.20	91.20	0	15	3721
13:19:54	91.10	91.20	91.20	0	7	3706
13:19:54	91.10	91.20	91.20	0	2	3699
13:19:26	91.10	91.20	91.20	0	1	3697
13:19:17	91.10	91.20	91.10	-0.10	2	3696
13:19:09	91.10	91.20	91.10	-0.10	3	3694
13:19:08	91.10	91.20	91.10	-0.10	1	3691
13:18:38	91.10	91.20	91.20	0	1	3690
13:18:36	91.10	91.20	91.20	0	1	3689
13:18:31	91.10	91.20	91.10	-0.10	2	3688
13:18:14	91.10	91.20	91.10	-0.10	1	3686
13:18:14	91.10	91.20	91.20	0	1	3685
13:18:14	91.10	91.20	91.10	-0.10	1	3684
13:18:00	91.10	91.20	91.20	0	1	3683
13:17:57	91.10	91.20	91.10	-0.10	3	3682
13:17:46	91.10	91.20	91.20	0	1	3679
13:17:45	91.10	91.20	91.10	-0.10	2	3678
13:17:21	91.10	91.20	91.20	0	2	3676
13:16:57	91.10	91.20	91.10	-0.10	2	3674
13:16:44	91.10	91.20	91.10	-0.10	3	3672
13:16:10	91.10	91.20	91.10	-0.10	2	3669
13:15:32	91.10	91.20	91.10	-0.10	3	3667
13:15:23	91.10	91.20	91.10	-0.10	3	3664
13:15:21	91.10	91.20	91.20	0	1	3661
13:15:15	91.10	91.20	91.10	-0.10	1	3660
13:15:00	91.10	91.20	91.10	-0.10	1	3659
13:15:00	91.10	91.20	91.10	-0.10	6	3658
13:14:51	91.10	91.20	91.20	0	1	3652
13:14:42	91.10	91.20	91.20	0	1	3651
13:14:35	91.10	91.20	91.10	-0.10	3	3650
13:14:19	91.10	91.20	91.10	-0.10	3	3647
13:13:49	91.10	91.20	91.10	-0.10	3	3644
13:13:06	91.10	91.20	91.10	-0.10	3	3641
13:13:03	91.10	91.20	91.10	-0.10	3	3638
13:12:55	91.10	91.20	91.10	-0.10	5	3635
13:12:28	91.10	91.20	91.20	0	1	3630
13:12:25	91.10	91.20	91.20	0	1	3629
13:11:54	91.10	91.20	91.10	-0.10	3	3628
13:11:50	91.10	91.20	91.10	-0.10	1	3625
13:11:50	91.10	91.20	91.20	0	10	3624
13:11:42	91.10	91.20	91.20	0	1	3614
13:11:03	91.10	91.20	91.20	0	2	3613
13:10:51	91.10	91.20	91.10	-0.10	5	3611
13:10:41	91.10	91.20	91.10	-0.10	3	3606
13:10:36	91.10	91.20	91.20	0	1	3603
13:10:14	91.10	91.20	91.20	0	2	3602
13:09:35	91.10	91.20	91.20	0	1	3600
13:09:29	91.10	91.20	91.10	-0.10	3	3599
13:09:20	91.10	91.20	91.10	-0.10	1	3596
13:08:47	91.10	91.20	91.10	-0.10	5	3595
13:08:46	91.10	91.20	91.20	0	2	3590
13:08:46	91.10	91.20	91.20	0	1	3588
13:08:46	91.10	91.20	91.20	0	14	3587
13:08:46	91.20	91.30	91.20	0	11	3573
13:08:34	91.20	91.30	91.30	+0.10	1	3562
13:08:17	91.20	91.30	91.20	0	1	3561
13:08:17	91.20	91.30	91.20	0	1	3560
13:08:16	91.20	91.30	91.20	0	3	3559
13:07:41	91.20	91.30	91.20	0	1	3556
13:07:27	91.20	91.30	91.20	0	1	3555
13:07:06	91.20	91.30	91.20	0	1	3554
13:07:05	91.20	91.30	91.20	0	1	3553
13:07:05	91.20	91.30	91.20	0	1	3552
13:07:04	91.20	91.30	91.20	0	3	3551
13:06:43	91.20	91.30	91.20	0	5	3548
13:06:42	91.20	91.30	91.30	+0.10	1	3543
13:06:30	91.20	91.30	91.30	+0.10	2	3542
13:05:51	91.20	91.30	91.20	0	3	3540
13:05:25	91.20	91.30	91.30	+0.10	1	3537
13:04:38	91.20	91.30	91.20	0	3	3536
13:04:38	91.20	91.30	91.20	0	5	3533
13:03:49	91.20	91.30	91.30	+0.10	1	3528
13:03:26	91.20	91.30	91.20	0	3	3527
13:02:52	91.20	91.30	91.30	+0.10	2	3524
13:02:50	91.20	91.30	91.20	0	4	3522
13:02:34	91.20	91.30	91.20	0	4	3518
13:02:34	91.20	91.30	91.20	0	5	3514
13:02:17	91.20	91.30	91.30	+0.10	1	3509
13:02:13	91.20	91.30	91.20	0	3	3508
13:01:43	91.20	91.30	91.20	0	1	3505
13:01:01	91.20	91.30	91.20	0	3	3504
13:00:56	91.20	91.30	91.30	+0.10	1	3501
13:00:54	91.30	91.40	91.30	+0.10	1	3500
13:00:51	91.30	91.40	91.30	+0.10	1	3499
13:00:30	91.20	91.40	91.20	0	4	3498
13:00:30	91.30	91.40	91.30	+0.10	5	3494
13:00:30	91.30	91.40	91.30	+0.10	5	3489
13:00:19	91.30	91.40	91.30	+0.10	1	3484
12:59:48	91.30	91.40	91.30	+0.10	3	3483
12:59:48	91.30	91.40	91.30	+0.10	3	3480
12:59:25	91.30	91.40	91.30	+0.10	1	3477
12:59:13	91.30	91.40	91.30	+0.10	1	3476
12:59:08	91.30	91.40	91.40	+0.20	1	3475
12:58:42	91.30	91.40	91.30	+0.10	1	3474
12:58:38	91.30	91.40	91.30	+0.10	1	3473
12:58:38	91.30	91.40	91.30	+0.10	1	3472
12:58:38	91.30	91.40	91.30	+0.10	1	3471
12:58:37	91.30	91.40	91.30	+0.10	4	3470
12:58:36	91.30	91.40	91.30	+0.10	3	3466
12:58:32	91.30	91.40	91.30	+0.10	2	3463
12:58:26	91.30	91.40	91.30	+0.10	5	3461
12:58:04	91.30	91.40	91.30	+0.10	3	3456
12:58:03	91.30	91.40	91.40	+0.20	1	3453
12:57:59	91.30	91.40	91.30	+0.10	10	3452
12:57:45	91.30	91.40	91.30	+0.10	1	3442
12:57:28	91.30	91.40	91.30	+0.10	4	3441
12:57:23	91.30	91.40	91.30	+0.10	3	3437
12:57:23	91.30	91.40	91.40	+0.20	2	3434
12:56:28	91.30	91.40	91.30	+0.10	2	3432
12:56:21	91.30	91.40	91.30	+0.10	5	3430
12:56:10	91.30	91.40	91.30	+0.10	3	3425
12:56:00	91.30	91.40	91.40	+0.20	1	3422
12:55:10	91.30	91.40	91.40	+0.20	1	3421
12:54:58	91.30	91.40	91.30	+0.10	3	3420
12:54:37	91.30	91.40	91.30	+0.10	1	3417
12:54:17	91.30	91.40	91.30	+0.10	5	3416
12:54:04	91.30	91.40	91.40	+0.20	1	3411
12:53:52	91.30	91.40	91.40	+0.20	1	3410
12:53:45	91.30	91.40	91.30	+0.10	3	3409
12:53:25	91.30	91.40	91.40	+0.20	6	3406
12:53:24	91.30	91.40	91.40	+0.20	1	3400
12:53:24	91.30	91.40	91.40	+0.20	1	3399
12:53:24	91.30	91.40	91.40	+0.20	1	3398
12:52:49	91.30	91.40	91.40	+0.20	1	3397
12:52:33	91.30	91.40	91.30	+0.10	3	3396
12:52:19	91.30	91.40	91.40	+0.20	2	3393
12:52:17	91.30	91.40	91.40	+0.20	1	3391
12:52:13	91.30	91.40	91.30	+0.10	5	3390
12:51:20	91.30	91.40	91.30	+0.10	3	3385
12:51:20	91.30	91.40	91.30	+0.10	1	3382
12:51:17	91.20	91.30	91.30	+0.10	1	3381
12:51:17	91.20	91.30	91.30	+0.10	40	3380
12:50:38	91.20	91.30	91.20	0	1	3340
12:50:09	91.20	91.30	91.20	0	5	3339
12:50:08	91.20	91.30	91.20	0	3	3334
12:50:04	91.20	91.30	91.30	+0.10	2	3331
12:49:57	91.20	91.30	91.30	+0.10	2	3329
12:49:24	91.20	91.30	91.30	+0.10	1	3327
12:49:24	91.20	91.30	91.30	+0.10	1	3326
12:49:22	91.20	91.30	91.30	+0.10	1	3325
12:48:55	91.20	91.30	91.20	0	3	3324
12:48:43	91.20	91.30	91.30	+0.10	1	3321
12:48:33	91.20	91.30	91.20	0	2	3320
12:48:04	91.20	91.30	91.20	0	5	3318
12:47:43	91.20	91.30	91.30	+0.10	2	3313
12:47:42	91.20	91.30	91.20	0	3	3311
12:46:39	91.20	91.30	91.30	+0.10	2	3308
12:46:31	91.20	91.30	91.30	+0.10	1	3306
12:46:30	91.20	91.30	91.20	0	3	3305
12:46:00	91.20	91.30	91.20	0	5	3302
12:45:53	91.20	91.30	91.20	0	1	3297
12:45:17	91.20	91.30	91.20	0	3	3296
12:44:05	91.20	91.30	91.20	0	3	3293
12:43:56	91.20	91.30	91.20	0	5	3290
12:43:41	91.20	91.30	91.20	0	1	3285
12:43:38	91.20	91.30	91.30	+0.10	1	3284
12:43:27	91.20	91.30	91.20	0	1	3283
12:42:52	91.20	91.30	91.20	0	3	3282
12:41:52	91.20	91.30	91.20	0	5	3279
12:41:45	91.20	91.30	91.30	+0.10	2	3274
12:41:40	91.20	91.30	91.20	0	3	3272
12:40:45	91.20	91.30	91.30	+0.10	1	3269
12:40:27	91.20	91.30	91.20	0	3	3268
12:39:52	91.20	91.30	91.20	0	1	3265
12:39:47	91.20	91.30	91.20	0	5	3264
12:39:14	91.20	91.30	91.20	0	2	3259
12:39:01	91.20	91.30	91.20	0	2	3257
12:38:39	91.20	91.30	91.20	0	2	3255
12:38:34	91.20	91.30	91.20	0	1	3253
12:38:02	91.20	91.30	91.10	-0.10	2	3252
12:38:02	91.20	91.30	91.20	0	2	3250
12:37:52	91.20	91.30	91.30	+0.10	1	3248
12:37:43	91.20	91.30	91.10	-0.10	4	3247
12:37:43	91.20	91.30	91.20	0	1	3243
12:37:23	91.20	91.30	91.20	0	1	3242
12:37:23	91.20	91.30	91.20	0	1	3241
12:37:23	91.20	91.30	91.20	0	1	3240
12:37:22	91.10	91.20	91.20	0	10	3239
12:37:22	91.10	91.20	91.20	0	5	3229
12:37:09	91.10	91.20	91.20	0	1	3224
12:37:08	91.10	91.20	91.20	0	1	3223
12:36:49	91.10	91.20	91.10	-0.10	3	3222
12:35:39	91.10	91.20	91.10	-0.10	5	3219
12:35:37	91.10	91.20	91.10	-0.10	3	3214
12:35:34	91.10	91.20	91.10	-0.10	1	3211
12:34:59	91.10	91.20	91.20	0	1	3210
12:34:52	91.10	91.20	91.10	-0.10	1	3209
12:34:32	91.10	91.20	91.20	0	20	3208
12:34:24	91.10	91.20	91.10	-0.10	3	3188
12:34:00	91.10	91.20	91.20	0	1	3185
12:33:35	91.10	91.20	91.10	-0.10	6	3184
12:33:12	91.10	91.20	91.10	-0.10	2	3178
12:32:06	91.00	91.10	91.10	-0.10	3	3176
12:32:06	91.00	91.10	91.10	-0.10	1	3173
12:31:59	91.00	91.20	91.00	-0.20	3	3172
12:31:30	91.10	91.20	91.00	-0.20	3	3169
12:31:30	91.10	91.20	91.10	-0.10	2	3166
12:31:29	91.10	91.20	91.10	-0.10	2	3164
12:31:27	91.10	91.20	91.10	-0.10	1	3162
12:31:11	91.00	91.20	91.20	0	2	3161
12:30:58	91.00	91.20	91.00	-0.20	1	3159
12:30:51	91.00	91.20	91.20	0	1	3158
12:30:46	91.10	91.20	91.10	-0.10	3	3157
12:30:20	91.10	91.20	91.10	-0.10	1	3154
12:30:00	91.10	91.20	91.20	0	1	3153
12:29:34	91.10	91.20	91.10	-0.10	1	3152
12:29:34	91.10	91.20	91.10	-0.10	3	3151
12:29:26	91.10	91.20	91.10	-0.10	2	3148
12:29:26	91.10	91.20	91.10	-0.10	5	3146
12:29:13	91.10	91.20	91.20	0	1	3141
12:29:07	91.10	91.20	91.10	-0.10	3	3140
12:28:27	91.10	91.20	91.10	-0.10	1	3137
12:28:23	91.10	91.20	91.10	-0.10	2	3136
12:28:21	91.10	91.20	91.10	-0.10	3	3134
12:27:42	91.10	91.20	91.20	0	1	3131
12:27:41	91.10	91.20	91.10	-0.10	1	3130
12:27:29	91.10	91.20	91.10	-0.10	2	3129
12:27:22	91.10	91.20	91.10	-0.10	5	3127
12:27:10	91.10	91.20	91.10	-0.10	1	3122
12:27:09	91.10	91.20	91.10	-0.10	3	3121
12:26:20	91.10	91.20	91.20	0	1	3118
12:25:56	91.10	91.20	91.10	-0.10	3	3117
12:25:47	91.10	91.20	91.10	-0.10	1	3114
12:25:18	91.10	91.20	91.10	-0.10	5	3113
12:25:01	91.10	91.20	91.20	0	1	3108
12:25:01	91.20	91.30	91.20	0	17	3107
12:24:44	91.20	91.40	91.20	0	3	3090
12:23:42	91.20	91.40	91.40	+0.20	1	3087
12:23:31	91.20	91.40	91.20	0	3	3086
12:23:29	91.30	91.40	91.30	+0.10	10	3083
12:23:29	91.30	91.40	91.30	+0.10	1	3073
12:23:29	91.30	91.40	91.30	+0.10	5	3072
12:23:29	91.30	91.40	91.30	+0.10	14	3067
12:23:29	91.20	91.30	91.30	+0.10	2	3053
12:23:29	91.20	91.30	91.30	+0.10	7	3051
12:23:27	91.20	91.30	91.30	+0.10	1	3044
12:23:13	91.20	91.30	91.20	0	5	3043
12:22:18	91.20	91.30	91.20	0	3	3038
12:22:13	91.20	91.30	91.20	0	1	3035
12:22:02	91.20	91.30	91.30	+0.10	2	3034
12:21:30	91.30	91.40	91.30	+0.10	2	3032
12:21:21	91.30	91.40	91.30	+0.10	1	3030
12:21:21	91.20	91.30	91.30	+0.10	43	3029
12:21:09	91.20	91.30	91.20	0	5	2986
12:21:06	91.20	91.30	91.20	0	3	2981
12:20:40	91.20	91.30	91.20	0	1	2978
12:20:38	91.20	91.30	91.30	+0.10	2	2977
12:20:34	91.20	91.30	91.30	+0.10	1	2975
12:20:03	91.20	91.30	91.20	0	1	2974
12:19:53	91.20	91.30	91.20	0	3	2973
12:19:48	91.20	91.30	91.20	0	1	2970
12:19:05	91.20	91.30	91.20	0	5	2969
12:18:41	91.20	91.30	91.20	0	3	2964
12:17:41	91.20	91.30	91.30	+0.10	1	2961
12:17:28	91.20	91.30	91.20	0	3	2960
12:17:01	91.20	91.30	91.20	0	5	2957
12:16:39	91.20	91.30	91.20	0	1	2952
12:16:33	91.20	91.30	91.20	0	1	2951
12:16:32	91.20	91.30	91.20	0	1	2950
12:16:31	91.20	91.30	91.20	0	1	2949
12:16:30	91.20	91.30	91.20	0	1	2948
12:16:30	91.20	91.30	91.20	0	1	2947
12:16:18	91.20	91.30	91.20	0	1	2946
12:16:17	91.20	91.30	91.20	0	3	2945
12:16:17	91.20	91.30	91.20	0	1	2942
12:16:16	91.20	91.30	91.20	0	1	2941
12:16:16	91.20	91.30	91.20	0	3	2940
12:16:15	91.20	91.30	91.20	0	1	2937
12:16:11	91.20	91.30	91.20	0	1	2936
12:16:09	91.20	91.30	91.20	0	1	2935
12:15:03	91.20	91.30	91.20	0	3	2934
12:14:56	91.20	91.30	91.20	0	5	2931
12:14:48	91.20	91.30	91.30	+0.10	1	2926
12:13:50	91.20	91.30	91.20	0	5	2925
12:13:50	91.20	91.30	91.20	0	3	2920
12:12:52	91.10	91.30	91.10	-0.10	5	2917
12:12:38	91.20	91.30	91.20	0	3	2912
12:12:38	91.20	91.30	91.20	0	3	2909
12:12:24	91.20	91.30	91.20	0	2	2906
12:12:24	91.20	91.30	91.20	0	1	2904
12:12:24	91.20	91.30	91.20	0	1	2903
12:12:24	91.20	91.30	91.20	0	1	2902
12:12:24	91.20	91.30	91.20	0	1	2901
12:12:24	91.10	91.20	91.20	0	14	2900
12:12:24	91.10	91.20	91.20	0	2	2886
12:12:00	91.10	91.20	91.20	0	1	2884
12:11:55	91.10	91.20	91.20	0	1	2883
12:11:55	91.10	91.20	91.10	-0.10	1	2882
12:11:25	91.10	91.20	91.10	-0.10	3	2881
12:10:48	91.10	91.20	91.10	-0.10	5	2878
12:10:13	91.10	91.20	91.10	-0.10	3	2873
12:10:04	91.10	91.20	91.20	0	2	2870
12:09:14	91.10	91.20	91.20	0	2	2868
12:09:02	91.10	91.20	91.20	0	1	2866
12:09:00	91.10	91.20	91.10	-0.10	3	2865
12:08:44	91.10	91.20	91.10	-0.10	5	2862
12:07:48	91.10	91.20	91.10	-0.10	3	2857
12:07:36	91.10	91.20	91.10	-0.10	1	2854
12:06:41	91.10	91.20	91.10	-0.10	5	2853
12:06:35	91.10	91.20	91.10	-0.10	3	2848
12:06:09	91.10	91.20	91.20	0	1	2845
12:05:36	91.10	91.20	91.10	-0.10	1	2844
12:05:22	91.10	91.20	91.10	-0.10	3	2843
12:04:52	91.10	91.20	91.10	-0.10	1	2840
12:04:35	91.10	91.20	91.10	-0.10	5	2839
12:04:32	91.10	91.20	91.10	-0.10	1	2834
12:04:22	91.10	91.20	91.10	-0.10	1	2833
12:04:10	91.10	91.20	91.10	-0.10	3	2832
12:04:02	91.10	91.20	91.10	-0.10	1	2829
12:03:16	91.10	91.20	91.20	0	1	2828
12:02:57	91.10	91.20	91.10	-0.10	3	2827
12:02:31	91.10	91.20	91.10	-0.10	5	2824
12:01:45	91.10	91.20	91.10	-0.10	3	2819
12:01:19	91.10	91.20	91.20	0	1	2816
12:00:32	91.10	91.20	91.00	-0.20	2	2815
12:00:32	91.10	91.20	91.10	-0.10	1	2813
12:00:27	91.10	91.20	91.10	-0.10	5	2812
12:00:23	91.00	91.20	91.20	0	1	2807
12:00:15	91.00	91.20	91.20	0	1	2806
11:59:30	91.00	91.20	91.20	0	2	2805
11:59:20	91.00	91.20	91.00	-0.20	3	2803
11:58:29	91.00	91.20	91.20	0	2	2800
11:58:23	91.00	91.20	91.00	-0.20	5	2798
11:58:18	91.00	91.20	91.20	0	2	2793
11:58:07	91.10	91.20	91.00	-0.20	2	2791
11:58:07	91.10	91.20	91.10	-0.10	1	2789
11:57:30	91.10	91.20	91.10	-0.10	1	2788
11:57:30	91.10	91.20	91.20	0	1	2787
11:57:09	91.00	91.20	91.00	-0.20	1	2786
11:56:54	91.00	91.20	91.00	-0.20	3	2785
11:56:18	91.00	91.20	91.00	-0.20	5	2782
11:56:09	91.10	91.30	91.10	-0.10	1	2777
11:56:00	91.10	91.30	91.10	-0.10	1	2776
11:55:42	91.10	91.30	91.10	-0.10	3	2775
11:55:08	91.20	91.30	91.20	0	1	2772
11:55:08	91.20	91.30	91.20	0	2	2771
11:54:37	91.10	91.20	91.20	0	1	2769
11:54:29	91.10	91.20	91.10	-0.10	1	2768
11:54:29	91.10	91.20	91.10	-0.10	3	2767
11:54:14	91.10	91.20	91.20	0	2	2764
11:54:14	91.20	91.30	91.20	0	1	2762
11:54:14	91.20	91.30	91.20	0	1	2761
11:54:14	91.20	91.30	91.20	0	1	2760
11:54:14	91.20	91.30	91.20	0	1	2759
11:54:14	91.20	91.30	91.20	0	1	2758
11:54:14	91.20	91.30	91.20	0	1	2757
11:54:14	91.20	91.30	91.20	0	1	2756
11:54:14	91.20	91.30	91.20	0	5	2755
11:53:17	91.20	91.30	91.20	0	3	2750
11:53:15	91.30	91.40	91.30	+0.10	2	2747
11:53:15	91.30	91.40	91.30	+0.10	1	2745
11:53:12	91.30	91.40	91.30	+0.10	1	2744
11:52:39	91.20	91.30	91.20	0	3	2743
11:52:10	91.20	91.30	91.30	+0.10	1	2740
11:52:10	91.20	91.30	91.20	0	2	2739
11:52:10	91.20	91.40	91.20	0	6	2737
11:52:09	91.30	91.40	91.30	+0.10	1	2731
11:52:08	91.30	91.40	91.30	+0.10	2	2730
11:52:05	91.30	91.40	91.30	+0.10	2	2728
11:52:04	91.30	91.40	91.30	+0.10	7	2726
11:52:04	91.30	91.40	91.30	+0.10	6	2719
11:52:04	91.30	91.40	91.30	+0.10	3	2713
11:52:00	91.30	91.40	91.30	+0.10	3	2710
11:51:45	91.20	91.30	91.30	+0.10	1	2707
11:51:45	91.30	91.40	91.30	+0.10	8	2706
11:51:45	91.30	91.40	91.30	+0.10	1	2698
11:51:45	91.30	91.40	91.30	+0.10	1	2697
11:51:44	91.30	91.40	91.30	+0.10	1	2696
11:51:44	91.30	91.40	91.30	+0.10	1	2695
11:51:44	91.20	91.40	91.20	0	1	2694
11:51:44	91.30	91.40	91.30	+0.10	12	2693
11:51:44	91.30	91.40	91.30	+0.10	1	2681
11:51:44	91.20	91.30	91.30	+0.10	1	2680
11:51:44	91.10	91.20	91.20	0	6	2679
11:51:44	91.10	91.20	91.20	0	29	2673
11:51:44	91.10	91.20	91.20	0	1	2644
11:50:52	91.10	91.20	91.10	-0.10	3	2643
11:50:06	91.10	91.20	91.10	-0.10	5	2640
11:49:44	91.10	91.20	91.20	0	1	2635
11:49:39	91.10	91.20	91.10	-0.10	3	2634
11:49:24	91.10	91.20	91.10	-0.10	1	2631
11:49:17	91.10	91.20	91.10	-0.10	1	2630
11:49:11	91.10	91.20	91.10	-0.10	1	2629
11:48:57	91.10	91.20	91.20	0	2	2628
11:48:52	91.10	91.20	91.20	0	1	2626
11:48:44	91.10	91.20	91.10	-0.10	1	2625
11:48:41	91.10	91.20	91.10	-0.10	1	2624
11:48:34	91.10	91.20	91.10	-0.10	1	2623
11:48:28	91.10	91.20	91.10	-0.10	1	2622
11:48:26	91.10	91.20	91.10	-0.10	3	2621
11:48:21	91.10	91.20	91.10	-0.10	1	2618
11:48:16	91.10	91.20	91.10	-0.10	1	2617
11:48:07	91.10	91.20	91.10	-0.10	1	2616
11:48:01	91.10	91.20	91.10	-0.10	5	2615
11:47:21	91.10	91.20	91.10	-0.10	1	2610
11:47:14	91.10	91.20	91.10	-0.10	3	2609
11:47:00	91.10	91.20	91.20	0	1	2606
11:47:00	91.20	91.30	91.20	0	1	2605
11:47:00	91.20	91.30	91.20	0	1	2604
11:46:34	91.20	91.30	91.20	0	1	2603
11:46:34	91.20	91.30	91.20	0	1	2602
11:46:23	91.10	91.20	91.20	0	1	2601
11:46:23	91.20	91.30	91.20	0	1	2600
11:46:09	91.20	91.30	91.20	0	1	2599
11:46:09	91.20	91.30	91.20	0	1	2598
11:46:01	91.10	91.30	91.10	-0.10	3	2597
11:45:59	91.10	91.30	91.30	+0.10	1	2594
11:45:57	91.20	91.30	91.20	0	5	2593
11:45:56	91.20	91.30	91.20	0	1	2588
11:45:54	91.20	91.30	91.20	0	1	2587
11:45:43	91.20	91.30	91.20	0	1	2586
11:45:43	91.20	91.30	91.20	0	1	2585
11:45:43	91.20	91.30	91.20	0	1	2584
11:45:27	91.20	91.30	91.20	0	2	2583
11:45:26	91.20	91.30	91.20	0	1	2581
11:45:26	91.20	91.30	91.20	0	1	2580
11:45:26	91.20	91.30	91.20	0	1	2579
11:45:26	91.20	91.30	91.20	0	1	2578
11:45:26	91.20	91.30	91.20	0	1	2577
11:45:26	91.20	91.30	91.20	0	1	2576
11:45:05	91.20	91.30	91.20	0	5	2575
11:44:49	91.20	91.30	91.20	0	3	2570
11:44:12	91.20	91.30	91.20	0	2	2567
11:44:09	91.20	91.30	91.30	+0.10	1	2565
11:43:56	91.20	91.30	91.20	0	2	2564
11:43:53	91.20	91.30	91.20	0	5	2562
11:43:36	91.20	91.30	91.20	0	3	2557
11:43:06	91.20	91.30	91.30	+0.10	1	2554
11:42:47	91.20	91.40	91.20	0	1	2553
11:42:25	91.20	91.40	91.20	0	2	2552
11:42:24	91.20	91.40	91.20	0	2	2550
11:42:00	91.20	91.40	91.20	0	4	2548
11:41:54	91.20	91.40	91.20	0	2	2544
11:41:49	91.30	91.40	91.30	+0.10	5	2542
11:41:49	91.30	91.40	91.30	+0.10	2	2537
11:41:49	91.30	91.40	91.30	+0.10	5	2535
11:41:12	91.30	91.40	91.30	+0.10	2	2530
11:41:11	91.30	91.40	91.30	+0.10	4	2528
11:41:01	91.30	91.40	91.40	+0.20	1	2524
11:40:23	91.30	91.50	91.30	+0.10	1	2523
11:40:15	91.30	91.50	91.30	+0.10	2	2522
11:40:13	91.40	91.50	91.50	+0.30	1	2520
11:40:13	91.30	91.40	91.40	+0.20	1	2519
11:40:00	91.30	91.50	91.30	+0.10	2	2518
11:39:58	91.40	91.50	91.40	+0.20	3	2516
11:39:45	91.40	91.50	91.40	+0.20	2	2513
11:39:44	91.40	91.50	91.40	+0.20	5	2511
11:39:12	91.40	91.50	91.40	+0.20	2	2506
11:39:11	91.40	91.50	91.40	+0.20	3	2504
11:39:10	91.40	91.50	91.40	+0.20	1	2501
11:38:57	91.40	91.50	91.40	+0.20	1	2500
11:38:47	91.40	91.50	91.40	+0.20	2	2499
11:38:46	91.40	91.50	91.40	+0.20	1	2497
11:38:46	91.40	91.50	91.40	+0.20	3	2496
11:38:23	91.40	91.50	91.50	+0.30	2	2493
11:38:10	91.40	91.50	91.50	+0.30	1	2491
11:37:40	91.40	91.50	91.40	+0.20	5	2490
11:37:33	91.40	91.50	91.40	+0.20	3	2485
11:37:20	91.40	91.50	91.40	+0.20	1	2482
11:37:20	91.30	91.40	91.40	+0.20	44	2481
11:37:20	91.30	91.40	91.40	+0.20	1	2437
11:37:16	91.30	91.40	91.30	+0.10	1	2436
11:36:21	91.30	91.40	91.30	+0.10	2	2435
11:35:36	91.30	91.40	91.30	+0.10	5	2433
11:35:08	91.30	91.40	91.30	+0.10	3	2428
11:34:27	91.30	91.40	91.40	+0.20	1	2425
11:34:26	91.30	91.40	91.40	+0.20	2	2424
11:34:09	91.30	91.50	91.30	+0.10	5	2422
11:34:07	91.40	91.50	91.40	+0.20	2	2417
11:34:07	91.40	91.50	91.40	+0.20	20	2415
11:34:04	91.40	91.50	91.40	+0.20	1	2395
11:33:56	91.40	91.50	91.40	+0.20	3	2394
11:33:32	91.40	91.50	91.40	+0.20	5	2391
11:33:21	91.40	91.50	91.40	+0.20	3	2386
11:33:20	91.40	91.50	91.40	+0.20	1	2383
11:33:11	91.40	91.50	91.40	+0.20	1	2382
11:32:43	91.40	91.50	91.40	+0.20	3	2381
11:32:39	91.40	91.50	91.50	+0.30	1	2378
11:32:33	91.40	91.50	91.40	+0.20	1	2377
11:32:30	91.40	91.50	91.40	+0.20	1	2376
11:32:30	91.40	91.50	91.40	+0.20	1	2375
11:32:30	91.40	91.50	91.40	+0.20	1	2374
11:32:30	91.40	91.50	91.40	+0.20	1	2373
11:32:30	91.40	91.50	91.40	+0.20	1	2372
11:32:30	91.40	91.50	91.40	+0.20	1	2371
11:31:38	91.40	91.50	91.50	+0.30	1	2370
11:31:34	91.40	91.50	91.50	+0.30	1	2369
11:31:31	91.40	91.50	91.40	+0.20	3	2368
11:31:27	91.40	91.50	91.40	+0.20	5	2365
11:31:07	91.40	91.50	91.50	+0.30	1	2360
11:30:43	91.40	91.50	91.40	+0.20	4	2359
11:30:40	91.40	91.50	91.40	+0.20	1	2355
11:30:40	91.40	91.50	91.40	+0.20	1	2354
11:30:40	91.40	91.50	91.40	+0.20	1	2353
11:30:40	91.40	91.50	91.40	+0.20	1	2352
11:30:40	91.30	91.40	91.40	+0.20	1	2351
11:30:40	91.30	91.40	91.40	+0.20	23	2350
11:30:40	91.30	91.40	91.40	+0.20	6	2327
11:30:18	91.30	91.40	91.30	+0.10	3	2321
11:30:14	91.30	91.40	91.30	+0.10	1	2318
11:29:23	91.30	91.40	91.30	+0.10	5	2317
11:29:16	91.30	91.40	91.40	+0.20	1	2312
11:29:05	91.30	91.40	91.30	+0.10	3	2311
11:29:04	91.30	91.40	91.30	+0.10	1	2308
11:28:41	91.30	91.40	91.40	+0.20	1	2307
11:28:30	91.30	91.40	91.40	+0.20	1	2306
11:27:53	91.30	91.40	91.30	+0.10	3	2305
11:27:49	91.30	91.40	91.40	+0.20	2	2302
11:27:32	91.30	91.40	91.30	+0.10	2	2300
11:27:25	91.30	91.40	91.30	+0.10	1	2298
11:27:19	91.30	91.40	91.30	+0.10	5	2297
11:26:40	91.30	91.40	91.30	+0.10	3	2292
11:26:40	91.30	91.40	91.40	+0.20	2	2289
11:26:05	91.30	91.40	91.40	+0.20	1	2287
11:25:48	91.30	91.40	91.40	+0.20	1	2286
11:25:28	91.30	91.40	91.30	+0.10	3	2285
11:25:23	91.30	91.40	91.40	+0.20	1	2282
11:25:15	91.30	91.40	91.30	+0.10	5	2281
11:24:36	91.30	91.40	91.30	+0.10	1	2276
11:24:15	91.30	91.40	91.30	+0.10	3	2275
11:23:10	91.30	91.40	91.30	+0.10	5	2272
11:23:03	91.30	91.40	91.30	+0.10	3	2267
11:22:55	91.30	91.40	91.40	+0.20	1	2264
11:22:48	91.30	91.40	91.30	+0.10	1	2263
11:22:15	91.30	91.40	91.40	+0.20	1	2262
11:21:50	91.30	91.40	91.30	+0.10	3	2261
11:21:29	91.30	91.40	91.30	+0.10	1	2258
11:21:06	91.30	91.40	91.30	+0.10	5	2257
11:20:37	91.30	91.40	91.30	+0.10	3	2252
11:20:02	91.30	91.40	91.40	+0.20	1	2249
11:19:25	91.30	91.40	91.30	+0.10	3	2248
11:19:22	91.30	91.40	91.30	+0.10	1	2245
11:19:14	91.30	91.40	91.40	+0.20	2	2244
11:19:07	91.30	91.40	91.40	+0.20	1	2242
11:19:02	91.30	91.40	91.30	+0.10	5	2241
11:18:45	91.30	91.40	91.30	+0.10	5	2236
11:18:12	91.30	91.40	91.30	+0.10	3	2231
11:17:16	91.30	91.40	91.40	+0.20	2	2228
11:17:09	91.30	91.40	91.40	+0.20	1	2226
11:17:02	91.30	91.40	91.30	+0.10	1	2225
11:17:00	91.30	91.40	91.30	+0.10	3	2224
11:16:58	91.30	91.40	91.30	+0.10	5	2221
11:16:43	91.30	91.40	91.30	+0.10	1	2216
11:16:00	91.30	91.40	91.40	+0.20	1	2215
11:15:47	91.30	91.40	91.30	+0.10	3	2214
11:15:19	91.30	91.40	91.30	+0.10	1	2211
11:15:17	91.30	91.40	91.30	+0.10	1	2210
11:15:15	91.30	91.40	91.30	+0.10	1	2209
11:15:04	91.30	91.40	91.40	+0.20	1	2208
11:14:53	91.30	91.40	91.30	+0.10	5	2207
11:14:35	91.30	91.40	91.30	+0.10	3	2202
11:14:28	91.30	91.40	91.30	+0.10	1	2199
11:14:28	91.30	91.40	91.30	+0.10	1	2198
11:14:28	91.20	91.30	91.30	+0.10	31	2197
11:14:28	91.20	91.30	91.30	+0.10	1	2166
11:14:16	91.20	91.30	91.30	+0.10	1	2165
11:14:03	91.20	91.30	91.20	0	2	2164
11:13:22	91.20	91.30	91.20	0	3	2162
11:12:49	91.20	91.30	91.20	0	5	2159
11:12:09	91.20	91.30	91.20	0	3	2154
11:11:52	91.20	91.30	91.20	0	1	2151
11:11:52	91.20	91.30	91.20	0	5	2150
11:11:23	91.20	91.30	91.20	0	1	2145
11:11:23	91.20	91.30	91.30	+0.10	1	2144
11:10:57	91.20	91.30	91.20	0	1	2143
11:10:57	91.20	91.30	91.20	0	3	2142
11:10:45	91.20	91.30	91.20	0	6	2139
11:09:44	91.10	91.30	91.10	-0.10	3	2133
11:09:20	91.10	91.30	91.30	+0.10	1	2130
11:08:50	91.10	91.30	91.10	-0.10	1	2129
11:08:41	91.10	91.30	91.10	-0.10	5	2128
11:08:32	91.10	91.30	91.10	-0.10	3	2123
11:08:30	91.10	91.20	91.20	0	10	2120
11:08:30	91.10	91.20	91.20	0	1	2110
11:08:29	91.10	91.20	91.20	0	1	2109
11:08:28	91.20	91.30	91.20	0	1	2108
11:08:28	91.20	91.30	91.20	0	1	2107
11:08:28	91.10	91.20	91.20	0	25	2106
11:07:19	91.10	91.20	91.10	-0.10	3	2081
11:06:42	91.10	91.20	91.20	0	2	2078
11:06:36	91.10	91.20	91.10	-0.10	1	2076
11:06:36	91.10	91.20	91.10	-0.10	5	2075
11:06:07	91.10	91.20	91.10	-0.10	3	2070
11:06:07	91.10	91.20	91.20	0	1	2067
11:05:37	91.10	91.20	91.20	0	1	2066
11:05:31	91.10	91.20	91.00	-0.20	1	2065
11:05:31	91.10	91.20	91.10	-0.10	1	2064
11:05:31	91.10	91.20	91.10	-0.10	1	2063
11:05:27	91.10	91.20	91.10	-0.10	10	2062
11:04:56	91.10	91.20	91.10	-0.10	2	2052
11:04:54	91.10	91.20	91.10	-0.10	1	2050
11:04:54	91.10	91.20	91.10	-0.10	3	2049
11:04:32	91.10	91.20	91.10	-0.10	1	2046
11:04:32	91.10	91.20	91.10	-0.10	5	2045
11:03:41	91.10	91.20	91.10	-0.10	3	2040
11:02:54	91.10	91.20	91.20	0	1	2037
11:02:44	91.10	91.20	91.20	0	1	2036
11:02:29	91.10	91.20	91.10	-0.10	1	2035
11:02:29	91.10	91.20	91.10	-0.10	3	2034
11:02:28	91.10	91.20	91.10	-0.10	1	2031
11:02:28	91.10	91.20	91.10	-0.10	5	2030
11:02:28	91.10	91.20	91.20	0	2	2025
11:02:20	91.10	91.20	91.20	0	1	2023
11:01:16	91.10	91.20	91.10	-0.10	1	2022
11:01:16	91.10	91.20	91.10	-0.10	3	2021
11:00:57	91.10	91.20	91.10	-0.10	1	2018
11:00:24	91.10	91.20	91.10	-0.10	1	2017
11:00:24	91.10	91.20	91.10	-0.10	5	2016
11:00:04	91.10	91.20	91.10	-0.10	3	2011
11:00:01	91.10	91.20	91.10	-0.10	1	2008
11:00:01	91.10	91.20	91.10	-0.10	2	2007
10:59:51	91.10	91.20	91.20	0	1	2005
10:59:41	91.10	91.20	91.20	0	1	2004
10:59:25	91.10	91.20	91.10	-0.10	2	2003
10:58:51	91.10	91.20	91.10	-0.10	3	2001
10:58:34	91.10	91.20	91.20	0	16	1998
10:58:20	91.10	91.20	91.10	-0.10	1	1982
10:58:20	91.10	91.20	91.10	-0.10	1	1981
10:58:20	91.10	91.20	91.10	-0.10	5	1980
10:57:39	91.10	91.20	91.00	-0.20	1	1975
10:57:39	91.10	91.20	91.10	-0.10	2	1974
10:57:30	91.10	91.20	91.10	-0.10	2	1972
10:57:12	91.10	91.20	91.10	-0.10	1	1970
10:57:10	91.10	91.20	91.10	-0.10	2	1969
10:57:09	91.10	91.20	91.10	-0.10	1	1967
10:57:07	91.10	91.20	91.10	-0.10	2	1966
10:56:58	91.10	91.20	91.20	0	1	1964
10:56:28	91.10	91.20	91.20	0	1	1963
10:56:26	91.10	91.20	91.10	-0.10	1	1962
10:56:26	91.10	91.20	91.10	-0.10	3	1961
10:56:17	91.10	91.20	91.10	-0.10	1	1958
10:56:17	91.10	91.20	91.10	-0.10	2	1957
10:56:16	91.10	91.20	91.10	-0.10	6	1955
10:56:15	91.10	91.20	91.10	-0.10	1	1949
10:56:15	91.10	91.20	91.10	-0.10	1	1948
10:56:15	91.10	91.20	91.10	-0.10	1	1947
10:56:15	91.10	91.20	91.10	-0.10	2	1946
10:56:15	91.10	91.20	91.10	-0.10	5	1944
10:56:09	91.10	91.20	91.20	0	2	1939
10:55:40	91.10	91.20	91.20	0	1	1937
10:55:13	91.10	91.20	91.10	-0.10	3	1936
10:54:36	91.10	91.20	91.10	-0.10	1	1933
10:54:25	91.10	91.20	91.10	-0.10	1	1932
10:54:25	91.10	91.20	91.10	-0.10	1	1931
10:54:25	91.20	91.30	91.20	0	1	1930
10:54:25	91.20	91.30	91.20	0	11	1929
10:54:25	91.20	91.30	91.20	0	1	1918
10:54:11	91.20	91.30	91.20	0	5	1917
10:54:05	91.20	91.30	91.20	0	1	1912
10:54:05	91.20	91.30	91.30	+0.10	1	1911
10:54:01	91.20	91.30	91.20	0	3	1910
10:53:15	91.20	91.30	91.30	+0.10	1	1907
10:53:04	91.20	91.30	91.20	0	1	1906
10:53:04	91.20	91.30	91.20	0	1	1905
10:52:48	91.20	91.30	91.20	0	3	1904
10:52:36	91.20	91.30	91.30	+0.10	1	1901
10:52:07	91.20	91.30	91.20	0	5	1900
10:51:36	91.20	91.30	91.20	0	3	1895
10:51:20	91.20	91.30	91.30	+0.10	1	1892
10:51:12	91.20	91.30	91.30	+0.10	1	1891
10:51:02	91.20	91.30	91.20	0	2	1890
10:50:23	91.20	91.30	91.20	0	3	1888
10:50:11	91.20	91.30	91.30	+0.10	1	1885
10:50:03	91.20	91.30	91.20	0	5	1884
10:50:02	91.20	91.30	91.30	+0.10	1	1879
10:49:47	91.20	91.30	91.30	+0.10	2	1878
10:49:11	91.20	91.30	91.20	0	3	1876
10:48:48	91.20	91.30	91.30	+0.10	1	1873
10:48:19	91.20	91.30	91.30	+0.10	1	1872
10:47:58	91.20	91.30	91.20	0	3	1871
10:47:58	91.20	91.30	91.20	0	5	1868
10:47:49	91.20	91.30	91.30	+0.10	1	1863
10:46:49	91.20	91.30	91.30	+0.10	1	1862
10:46:45	91.20	91.30	91.20	0	3	1861
10:46:44	91.10	91.20	91.20	0	14	1858
10:45:55	91.10	91.20	91.20	0	1	1844
10:45:54	91.10	91.20	91.10	-0.10	5	1843
10:45:35	91.10	91.20	91.20	0	2	1838
10:45:33	91.10	91.20	91.10	-0.10	3	1836
10:45:26	91.10	91.20	91.20	0	1	1833
10:45:20	91.10	91.20	91.20	0	2	1832
10:45:11	91.10	91.20	91.10	-0.10	1	1830
10:45:05	91.00	91.10	91.10	-0.10	1	1829
10:45:05	91.00	91.10	91.10	-0.10	5	1828
10:45:05	91.00	91.10	91.10	-0.10	1	1823
10:45:05	91.00	91.10	91.10	-0.10	1	1822
10:45:05	91.00	91.10	91.10	-0.10	1	1821
10:45:05	91.00	91.10	91.10	-0.10	1	1820
10:45:05	91.00	91.10	91.10	-0.10	1	1819
10:45:05	91.00	91.10	91.10	-0.10	1	1818
10:45:05	91.00	91.10	91.10	-0.10	4	1817
10:45:03	91.00	91.10	91.10	-0.10	1	1813
10:44:46	91.00	91.10	91.00	-0.20	1	1812
10:44:46	91.00	91.10	91.10	-0.10	3	1811
10:44:27	91.00	91.10	91.10	-0.10	1	1808
10:44:20	91.00	91.10	91.00	-0.20	2	1807
10:43:50	91.00	91.10	91.00	-0.20	5	1805
10:43:36	91.00	91.10	91.10	-0.10	1	1800
10:43:08	91.00	91.10	91.00	-0.20	4	1799
10:42:40	91.00	91.10	91.10	-0.10	1	1795
10:42:33	91.00	91.10	91.10	-0.10	1	1794
10:42:03	91.00	91.10	91.10	-0.10	2	1793
10:41:57	91.00	91.10	91.10	-0.10	1	1791
10:41:55	91.00	91.10	91.00	-0.20	1	1790
10:41:55	91.00	91.10	91.00	-0.20	3	1789
10:41:46	91.00	91.10	91.00	-0.20	5	1786
10:41:42	91.10	91.20	91.10	-0.10	2	1781
10:41:42	91.10	91.20	91.10	-0.10	2	1779
10:40:43	91.10	91.20	91.10	-0.10	3	1777
10:40:23	91.10	91.20	91.20	0	1	1774
10:39:41	91.10	91.20	91.10	-0.10	5	1773
10:39:40	91.10	91.20	91.20	0	1	1768
10:39:32	91.10	91.20	91.20	0	1	1767
10:39:30	91.10	91.20	91.10	-0.10	3	1766
10:39:20	91.10	91.20	91.10	-0.10	1	1763
10:39:20	91.10	91.20	91.10	-0.10	2	1762
10:39:18	91.10	91.20	91.20	0	1	1760
10:38:17	91.00	91.20	91.00	-0.20	2	1759
10:37:51	91.00	91.20	91.00	-0.20	1	1757
10:37:37	91.00	91.20	91.00	-0.20	1	1756
10:37:37	91.10	91.20	91.00	-0.20	2	1755
10:37:37	91.10	91.20	91.10	-0.10	3	1753
10:37:20	91.10	91.20	91.10	-0.10	1	1750
10:37:19	91.10	91.20	91.10	-0.10	2	1749
10:37:18	91.10	91.20	91.10	-0.10	1	1747
10:37:14	91.10	91.20	91.10	-0.10	2	1746
10:37:10	91.10	91.20	91.20	0	1	1744
10:37:06	91.10	91.20	91.20	0	1	1743
10:37:05	91.10	91.20	91.10	-0.10	3	1742
10:36:59	91.10	91.20	91.20	0	1	1739
10:36:52	91.20	91.30	91.20	0	1	1738
10:36:47	91.10	91.30	91.30	+0.10	1	1737
10:35:52	91.10	91.30	91.10	-0.10	3	1736
10:35:51	91.20	91.30	91.20	0	2	1733
10:35:39	91.10	91.30	91.10	-0.10	1	1731
10:35:33	91.10	91.30	91.10	-0.10	1	1730
10:35:33	91.20	91.30	91.10	-0.10	3	1729
10:35:33	91.20	91.30	91.20	0	2	1726
10:35:32	91.20	91.30	91.20	0	1	1724
10:35:20	91.10	91.30	91.10	-0.10	1	1723
10:35:01	91.10	91.30	91.10	-0.10	1	1722
10:35:01	91.10	91.30	91.30	+0.10	2	1721
10:34:41	91.20	91.30	91.20	0	1	1719
10:34:41	91.10	91.30	91.10	-0.10	1	1718
10:34:41	91.10	91.30	91.10	-0.10	1	1717
10:34:40	91.20	91.30	91.20	0	3	1716
10:34:40	91.20	91.30	91.20	0	3	1713
10:34:40	91.20	91.30	91.20	0	3	1710
10:34:40	91.20	91.30	91.20	0	5	1707
10:34:40	91.20	91.30	91.20	0	3	1702
10:33:57	91.20	91.30	91.30	+0.10	1	1699
10:33:54	91.20	91.30	91.30	+0.10	1	1698
10:33:29	91.20	91.30	91.20	0	5	1697
10:33:27	91.20	91.30	91.20	0	3	1692
10:32:15	91.20	91.30	91.20	0	3	1689
10:31:24	91.20	91.30	91.20	0	5	1686
10:31:02	91.20	91.30	91.20	0	3	1681
10:31:01	91.20	91.30	91.30	+0.10	1	1678
10:30:56	91.20	91.30	91.20	0	1	1677
10:30:44	91.20	91.30	91.30	+0.10	1	1676
10:29:51	91.20	91.30	91.30	+0.10	1	1675
10:29:49	91.20	91.30	91.20	0	1	1674
10:29:49	91.20	91.30	91.20	0	3	1673
10:29:25	91.20	91.30	91.20	0	1	1670
10:29:20	91.20	91.30	91.20	0	1	1669
10:29:20	91.20	91.30	91.20	0	6	1668
10:28:37	91.20	91.30	91.20	0	3	1662
10:28:08	91.20	91.30	91.30	+0.10	1	1659
10:27:31	91.20	91.30	91.20	0	1	1658
10:27:31	91.20	91.30	91.30	+0.10	1	1657
10:27:24	91.20	91.30	91.20	0	1	1656
10:27:24	91.20	91.30	91.20	0	3	1655
10:27:16	91.20	91.30	91.20	0	5	1652
10:26:57	91.20	91.30	91.20	0	1	1647
10:26:57	91.20	91.30	91.20	0	1	1646
10:26:12	91.20	91.30	91.20	0	3	1645
10:25:15	91.20	91.30	91.30	+0.10	1	1642
10:25:12	91.20	91.30	91.20	0	1	1641
10:25:12	91.20	91.30	91.20	0	5	1640
10:25:10	91.20	91.30	91.30	+0.10	1	1635
10:24:59	91.20	91.30	91.20	0	1	1634
10:24:59	91.20	91.30	91.20	0	3	1633
10:24:58	91.20	91.30	91.30	+0.10	1	1630
10:24:43	91.20	91.30	91.20	0	1	1629
10:24:41	91.20	91.30	91.20	0	1	1628
10:24:41	91.20	91.30	91.20	0	4	1627
10:24:41	91.20	91.30	91.20	0	30	1623
10:24:36	91.20	91.30	91.20	0	1	1593
10:24:36	91.20	91.30	91.20	0	1	1592
10:24:36	91.20	91.30	91.20	0	1	1591
10:24:34	91.20	91.30	91.20	0	1	1590
10:24:28	91.20	91.30	91.30	+0.10	2	1589
10:24:18	91.20	91.30	91.30	+0.10	1	1587
10:23:47	91.20	91.30	91.20	0	1	1586
10:23:47	91.20	91.30	91.20	0	3	1585
10:23:18	91.20	91.30	91.30	+0.10	1	1582
10:23:15	91.20	91.30	91.20	0	2	1581
10:23:10	91.20	91.30	91.30	+0.10	1	1579
10:23:07	91.20	91.30	91.20	0	5	1578
10:22:34	91.20	91.30	91.20	0	3	1573
10:22:22	91.20	91.30	91.30	+0.10	1	1570
10:22:11	91.20	91.30	91.30	+0.10	1	1569
10:21:32	91.20	91.30	91.20	0	1	1568
10:21:21	91.20	91.30	91.20	0	3	1567
10:21:05	91.20	91.30	91.30	+0.10	1	1564
10:21:03	91.20	91.30	91.20	0	5	1563
10:20:49	91.20	91.30	91.30	+0.10	2	1558
10:20:47	91.10	91.20	91.20	0	14	1556
10:20:47	91.10	91.20	91.20	0	3	1542
10:20:47	91.10	91.20	91.20	0	12	1539
10:20:09	91.10	91.20	91.10	-0.10	3	1527
10:19:29	91.10	91.20	91.20	0	1	1524
10:19:11	91.10	91.20	91.10	-0.10	1	1523
10:19:05	91.10	91.20	91.20	0	1	1522
10:19:00	91.10	91.20	91.20	0	1	1521
10:19:00	91.10	91.20	91.20	0	1	1520
10:18:59	91.10	91.20	91.10	-0.10	5	1519
10:18:56	91.10	91.20	91.10	-0.10	3	1514
10:18:54	91.10	91.20	91.20	0	1	1511
10:18:52	91.10	91.20	91.20	0	8	1510
10:18:25	91.10	91.20	91.10	-0.10	1	1502
10:17:54	91.10	91.20	91.20	0	1	1501
10:17:52	91.10	91.20	91.20	0	1	1500
10:17:50	91.10	91.20	91.10	-0.10	1	1499
10:17:44	91.10	91.20	91.10	-0.10	3	1498
10:17:19	91.10	91.20	91.20	0	1	1495
10:17:17	91.10	91.20	91.20	0	1	1494
10:17:07	91.10	91.20	91.20	0	1	1493
10:17:03	91.10	91.20	91.20	0	1	1492
10:17:01	91.10	91.20	91.20	0	1	1491
10:17:01	91.10	91.20	91.20	0	6	1490
10:17:00	91.10	91.20	91.10	-0.10	1	1484
10:17:00	91.10	91.20	91.10	-0.10	3	1483
10:17:00	91.00	91.10	91.10	-0.10	13	1480
10:17:00	91.00	91.10	91.00	-0.20	1	1467
10:17:00	91.00	91.10	91.10	-0.10	14	1466
10:17:00	91.00	91.10	91.10	-0.10	1	1452
10:17:00	91.00	91.10	91.10	-0.10	7	1451
10:16:55	91.00	91.10	91.00	-0.20	1	1444
10:16:55	91.00	91.10	91.00	-0.20	5	1443
10:16:39	91.00	91.10	91.10	-0.10	1	1438
10:16:37	91.00	91.10	91.00	-0.20	1	1437
10:16:37	91.00	91.10	91.10	-0.10	2	1436
10:16:36	91.00	91.10	91.10	-0.10	6	1434
10:16:36	91.00	91.10	91.10	-0.10	1	1428
10:16:31	91.00	91.10	91.00	-0.20	3	1427
10:15:24	91.00	91.10	91.10	-0.10	1	1424
10:15:19	91.00	91.10	91.00	-0.20	3	1423
10:15:10	91.00	91.10	91.10	-0.10	1	1420
10:15:02	91.00	91.10	91.10	-0.10	7	1419
10:15:01	91.10	91.20	91.10	-0.10	6	1412
10:14:50	91.10	91.20	91.10	-0.10	5	1406
10:14:41	91.00	91.10	91.10	-0.10	1	1401
10:14:41	91.00	91.10	91.10	-0.10	1	1400
10:14:41	91.00	91.10	91.10	-0.10	8	1399
10:14:41	91.00	91.10	91.10	-0.10	2	1391
10:14:40	91.00	91.10	91.10	-0.10	4	1389
10:14:40	91.00	91.10	91.10	-0.10	2	1385
10:14:40	90.90	91.10	91.10	-0.10	1	1383
10:14:39	90.90	91.00	91.00	-0.20	32	1382
10:14:39	90.90	91.00	91.00	-0.20	1	1350
10:14:36	90.90	91.00	91.00	-0.20	1	1349
10:14:36	90.90	91.00	90.90	-0.30	1	1348
10:14:36	90.90	91.00	91.00	-0.20	1	1347
10:14:35	90.90	91.00	91.00	-0.20	2	1346
10:14:33	90.90	91.00	90.90	-0.30	2	1344
10:14:33	90.90	91.00	90.90	-0.30	1	1342
10:14:33	90.90	91.00	91.00	-0.20	2	1341
10:14:32	90.90	91.00	90.90	-0.30	6	1339
10:14:32	91.00	91.10	91.00	-0.20	44	1333
10:14:23	91.00	91.10	91.00	-0.20	1	1289
10:14:07	91.00	91.10	91.10	-0.10	1	1288
10:14:06	91.00	91.10	91.00	-0.20	3	1287
10:13:54	91.00	91.10	91.10	-0.10	2	1284
10:13:47	91.00	91.10	91.00	-0.20	1	1282
10:13:47	91.00	91.10	91.10	-0.10	1	1281
10:13:46	91.00	91.10	91.10	-0.10	1	1280
10:13:46	91.00	91.10	91.10	-0.10	1	1279
10:13:45	91.00	91.10	91.10	-0.10	1	1278
10:13:39	91.00	91.10	91.00	-0.20	1	1277
10:13:10	91.00	91.10	91.00	-0.20	1	1276
10:13:03	91.00	91.10	91.10	-0.10	1	1275
10:12:53	91.00	91.10	91.00	-0.20	1	1274
10:12:53	91.00	91.10	91.00	-0.20	3	1273
10:12:50	91.00	91.10	91.10	-0.10	2	1270
10:12:46	91.00	91.10	91.00	-0.20	1	1268
10:12:46	91.00	91.10	91.00	-0.20	5	1267
10:12:31	91.00	91.10	91.10	-0.10	1	1262
10:12:27	91.00	91.10	91.10	-0.10	1	1261
10:12:22	91.00	91.10	91.10	-0.10	1	1260
10:11:42	91.00	91.10	91.00	-0.20	1	1259
10:11:42	91.00	91.10	91.10	-0.10	1	1258
10:11:41	91.00	91.10	91.00	-0.20	3	1257
10:11:30	91.00	91.10	91.10	-0.10	1	1254
10:11:26	91.00	91.10	91.00	-0.20	1	1253
10:11:26	91.00	91.10	91.10	-0.10	1	1252
10:10:42	91.00	91.10	91.00	-0.20	5	1251
10:10:29	91.00	91.10	91.00	-0.20	1	1246
10:10:29	91.00	91.10	91.10	-0.10	4	1245
10:10:28	91.00	91.10	91.00	-0.20	1	1241
10:10:28	91.00	91.10	91.00	-0.20	3	1240
10:10:01	91.00	91.10	91.10	-0.10	2	1237
10:09:16	91.00	91.10	91.00	-0.20	3	1235
10:09:08	91.00	91.10	91.00	-0.20	1	1232
10:09:08	91.00	91.10	91.10	-0.10	1	1231
10:08:42	91.00	91.10	91.10	-0.10	1	1230
10:08:39	91.00	91.10	91.10	-0.10	1	1229
10:08:38	91.00	91.10	91.00	-0.20	1	1228
10:08:38	91.00	91.10	91.00	-0.20	5	1227
10:08:23	91.00	91.10	91.10	-0.10	1	1222
10:08:13	91.00	91.10	91.10	-0.10	1	1221
10:08:07	91.00	91.10	91.10	-0.10	1	1220
10:08:03	91.00	91.10	91.00	-0.20	3	1219
10:07:55	91.00	91.10	91.10	-0.10	1	1216
10:07:34	91.00	91.10	91.10	-0.10	1	1215
10:06:51	91.00	91.10	91.00	-0.20	3	1214
10:06:33	91.00	91.10	91.00	-0.20	5	1211
10:05:46	91.00	91.10	91.00	-0.20	1	1206
10:05:40	91.00	91.10	91.10	-0.10	1	1205
10:05:39	91.00	91.10	91.10	-0.10	1	1204
10:05:38	91.00	91.10	91.00	-0.20	3	1203
10:05:00	91.00	91.10	91.10	-0.10	1	1200
10:04:29	91.00	91.10	91.00	-0.20	5	1199
10:04:25	91.00	91.10	91.00	-0.20	3	1194
10:03:57	91.00	91.10	91.00	-0.20	1	1191
10:03:55	91.00	91.10	91.00	-0.20	1	1190
10:03:50	91.00	91.10	91.10	-0.10	1	1189
10:03:40	91.00	91.10	91.10	-0.10	1	1188
10:03:20	91.00	91.10	91.10	-0.10	2	1187
10:03:13	91.00	91.10	91.00	-0.20	1	1185
10:03:13	91.00	91.10	91.00	-0.20	3	1184
10:02:29	91.00	91.10	91.10	-0.10	1	1181
10:02:25	91.00	91.10	91.00	-0.20	1	1180
10:02:25	91.00	91.10	91.00	-0.20	5	1179
10:02:15	91.00	91.10	91.00	-0.20	1	1174
10:02:15	91.00	91.10	91.00	-0.20	6	1173
10:02:00	91.00	91.10	91.00	-0.20	3	1167
10:01:30	91.00	91.10	91.00	-0.20	1	1164
10:01:30	91.00	91.10	91.00	-0.20	2	1163
10:01:09	91.00	91.10	91.10	-0.10	1	1161
10:01:07	91.00	91.10	91.00	-0.20	1	1160
10:01:07	91.00	91.10	91.10	-0.10	8	1159
10:00:48	91.00	91.20	91.00	-0.20	1	1151
10:00:48	91.00	91.20	91.00	-0.20	3	1150
10:00:21	91.10	91.20	91.10	-0.10	1	1147
10:00:21	91.10	91.30	91.10	-0.10	5	1146
10:00:21	91.10	91.30	91.10	-0.10	1	1141
10:00:21	91.20	91.30	91.20	0	8	1140
10:00:19	91.20	91.30	91.20	0	1	1132
10:00:17	91.20	91.30	91.20	0	1	1131
10:00:00	91.20	91.30	91.30	+0.10	1	1130
09:59:48	91.20	91.30	91.20	0	2	1129
09:59:42	91.20	91.30	91.20	0	1	1127
09:59:38	91.20	91.30	91.20	0	1	1126
09:59:35	91.20	91.30	91.20	0	3	1125
09:58:26	91.20	91.30	91.20	0	1	1122
09:58:23	91.20	91.30	91.20	0	3	1121
09:58:16	91.20	91.30	91.20	0	5	1118
09:57:53	91.20	91.30	91.20	0	1	1113
09:57:24	91.30	91.40	91.30	+0.10	2	1112
09:57:10	91.30	91.40	91.40	+0.20	3	1110
09:57:10	91.30	91.40	91.30	+0.10	3	1107
09:56:18	91.30	91.40	91.30	+0.10	3	1104
09:56:12	91.30	91.40	91.30	+0.10	4	1101
09:56:12	91.30	91.40	91.30	+0.10	5	1097
09:55:57	91.30	91.40	91.30	+0.10	3	1092
09:55:24	91.30	91.40	91.30	+0.10	1	1089
09:55:19	91.30	91.40	91.30	+0.10	1	1088
09:55:19	91.30	91.40	91.30	+0.10	2	1087
09:55:18	91.30	91.40	91.30	+0.10	1	1085
09:55:18	91.30	91.40	91.30	+0.10	1	1084
09:55:18	91.20	91.30	91.30	+0.10	10	1083
09:55:18	91.20	91.30	91.30	+0.10	12	1073
09:55:18	91.20	91.30	91.30	+0.10	8	1061
09:54:45	91.20	91.30	91.20	0	3	1053
09:54:08	91.20	91.30	91.20	0	5	1050
09:54:08	91.20	91.30	91.30	+0.10	1	1045
09:53:48	91.20	91.30	91.20	0	1	1044
09:53:32	91.10	91.30	91.10	-0.10	3	1043
09:53:01	91.20	91.30	91.20	0	7	1040
09:53:00	91.20	91.30	91.20	0	1	1033
09:53:00	91.10	91.20	91.20	0	12	1032
09:52:57	91.20	91.30	91.20	0	5	1020
09:52:47	91.10	91.30	91.30	+0.10	2	1015
09:52:36	91.20	91.30	91.20	0	2	1013
09:52:20	91.10	91.30	91.10	-0.10	3	1011
09:52:04	91.10	91.30	91.10	-0.10	5	1008
09:51:50	91.10	91.30	91.30	+0.10	2	1003
09:51:49	91.20	91.30	91.20	0	1	1001
09:51:49	91.20	91.30	91.20	0	1	1000
09:51:49	91.20	91.30	91.20	0	1	999
09:51:49	91.20	91.30	91.20	0	1	998
09:51:49	91.20	91.30	91.20	0	1	997
09:51:49	91.10	91.20	91.20	0	22	996
09:51:49	91.00	91.20	91.20	0	12	974
09:51:40	91.00	91.20	91.00	-0.20	1	962
09:51:34	91.00	91.20	91.00	-0.20	1	961
09:51:07	91.00	91.20	91.00	-0.20	1	960
09:51:07	91.00	91.20	91.00	-0.20	3	959
09:51:05	91.00	91.20	91.00	-0.20	2	956
09:50:43	91.00	91.20	91.00	-0.20	1	954
09:50:14	91.00	91.10	91.10	-0.10	5	953
09:50:07	91.10	91.20	91.10	-0.10	1	948
09:50:03	91.10	91.20	91.10	-0.10	1	947
09:50:00	91.10	91.30	91.10	-0.10	1	946
09:50:00	91.20	91.30	91.20	0	9	945
09:50:00	91.20	91.30	91.20	0	5	936
09:49:55	91.20	91.30	91.20	0	3	931
09:49:43	91.20	91.30	91.20	0	1	928
09:49:42	91.20	91.30	91.20	0	3	927
09:49:34	91.20	91.30	91.20	0	1	924
09:49:34	91.30	91.40	91.20	0	6	923
09:49:34	91.30	91.40	91.30	+0.10	4	917
09:49:33	91.30	91.40	91.30	+0.10	1	913
09:49:32	91.30	91.40	91.30	+0.10	1	912
09:49:32	91.30	91.40	91.30	+0.10	1	911
09:49:27	91.30	91.40	91.30	+0.10	1	910
09:49:26	91.30	91.40	91.40	+0.20	1	909
09:48:56	91.40	91.50	91.40	+0.20	5	908
09:48:55	91.40	91.50	91.40	+0.20	2	903
09:48:55	91.40	91.50	91.50	+0.30	1	901
09:48:53	91.40	91.50	91.50	+0.30	1	900
09:48:47	91.40	91.50	91.40	+0.20	1	899
09:48:46	91.40	91.50	91.40	+0.20	2	898
09:48:42	91.40	91.50	91.40	+0.20	3	896
09:48:31	91.40	91.50	91.40	+0.20	1	893
09:48:23	91.40	91.50	91.40	+0.20	1	892
09:48:05	91.50	91.60	91.50	+0.30	1	891
09:48:05	91.50	91.60	91.50	+0.30	3	890
09:48:04	91.50	91.60	91.50	+0.30	1	887
09:47:59	91.50	91.60	91.50	+0.30	5	886
09:47:34	91.50	91.60	91.50	+0.30	2	881
09:47:33	91.50	91.60	91.50	+0.30	1	879
09:47:30	91.50	91.60	91.50	+0.30	2	878
09:47:27	91.50	91.60	91.50	+0.30	1	876
09:47:18	91.50	91.60	91.50	+0.30	1	875
09:47:11	91.50	91.60	91.50	+0.30	2	874
09:47:10	91.50	91.60	91.50	+0.30	5	872
09:47:00	91.50	91.60	91.50	+0.30	3	867
09:46:58	91.50	91.60	91.50	+0.30	1	864
09:46:50	91.50	91.60	91.50	+0.30	3	863
09:46:50	91.50	91.60	91.50	+0.30	1	860
09:46:50	91.50	91.60	91.50	+0.30	1	859
09:46:50	91.50	91.60	91.50	+0.30	1	858
09:46:50	91.50	91.60	91.50	+0.30	1	857
09:46:50	91.50	91.60	91.50	+0.30	1	856
09:46:50	91.50	91.60	91.50	+0.30	1	855
09:46:50	91.50	91.60	91.50	+0.30	1	854
09:46:50	91.50	91.60	91.50	+0.30	1	853
09:46:50	91.50	91.60	91.50	+0.30	1	852
09:46:50	91.50	91.60	91.50	+0.30	1	851
09:46:50	91.50	91.60	91.50	+0.30	1	850
09:46:41	91.50	91.60	91.50	+0.30	2	849
09:46:30	91.50	91.60	91.50	+0.30	2	847
09:46:27	91.50	91.60	91.50	+0.30	1	845
09:46:12	91.50	91.60	91.50	+0.30	1	844
09:46:10	91.50	91.60	91.50	+0.30	1	843
09:45:53	91.50	91.60	91.50	+0.30	1	842
09:45:35	91.50	91.60	91.50	+0.30	1	841
09:45:03	91.50	91.60	91.50	+0.30	1	840
09:44:23	91.50	91.60	91.50	+0.30	3	839
09:44:22	91.50	91.60	91.50	+0.30	1	836
09:44:22	91.50	91.60	91.50	+0.30	10	835
09:44:07	91.50	91.60	91.60	+0.40	2	825
09:43:57	91.50	91.60	91.50	+0.30	1	823
09:42:13	91.50	91.60	91.60	+0.40	2	822
09:41:31	91.50	91.60	91.50	+0.30	1	820
09:41:08	91.50	91.60	91.50	+0.30	2	819
09:40:31	91.50	91.60	91.50	+0.30	1	817
09:40:20	91.50	91.60	91.50	+0.30	1	816
09:40:11	91.50	91.60	91.50	+0.30	1	815
09:39:44	91.50	91.60	91.50	+0.30	1	814
09:39:23	91.50	91.60	91.50	+0.30	2	813
09:39:13	91.50	91.60	91.50	+0.30	1	811
09:39:12	91.50	91.60	91.50	+0.30	3	810
09:39:09	91.50	91.60	91.50	+0.30	1	807
09:39:01	91.50	91.60	91.50	+0.30	1	806
09:38:57	91.50	91.60	91.50	+0.30	1	805
09:38:56	91.50	91.60	91.50	+0.30	1	804
09:38:39	91.50	91.60	91.50	+0.30	2	803
09:38:19	91.50	91.60	91.50	+0.30	1	801
09:38:08	91.50	91.60	91.50	+0.30	1	800
09:37:54	91.50	91.60	91.60	+0.40	1	799
09:37:10	91.50	91.60	91.50	+0.30	1	798
09:36:36	91.50	91.60	91.50	+0.30	1	797
09:36:05	91.50	91.60	91.50	+0.30	1	796
09:35:19	91.50	91.60	91.50	+0.30	1	795
09:35:19	91.50	91.60	91.50	+0.30	1	794
09:35:13	91.50	91.60	91.50	+0.30	3	793
09:35:12	91.50	91.60	91.60	+0.40	2	790
09:34:57	91.50	91.60	91.50	+0.30	1	788
09:33:59	91.50	91.60	91.50	+0.30	1	787
09:33:42	91.50	91.60	91.60	+0.40	1	786
09:32:39	91.50	91.60	91.60	+0.40	1	785
09:31:44	91.50	91.60	91.50	+0.30	2	784
09:31:44	91.50	91.60	91.60	+0.40	2	782
09:31:42	91.50	91.60	91.50	+0.30	1	780
09:31:42	91.50	91.60	91.60	+0.40	1	779
09:31:42	91.50	91.60	91.60	+0.40	3	778
09:31:41	91.50	91.60	91.50	+0.30	3	775
09:31:40	91.50	91.60	91.60	+0.40	4	772
09:31:40	91.50	91.60	91.60	+0.40	2	768
09:31:40	91.50	91.60	91.60	+0.40	3	766
09:31:39	91.40	91.50	91.50	+0.30	28	763
09:31:39	91.40	91.50	91.50	+0.30	2	735
09:31:39	91.40	91.50	91.50	+0.30	4	733
09:31:39	91.30	91.40	91.40	+0.20	16	729
09:31:39	91.30	91.40	91.40	+0.20	3	713
09:31:39	91.30	91.40	91.40	+0.20	2	710
09:29:52	91.30	91.40	91.30	+0.10	1	708
09:29:36	91.30	91.50	91.30	+0.10	1	707
09:29:36	91.30	91.50	91.30	+0.10	1	706
09:29:34	91.30	91.50	91.30	+0.10	1	705
09:29:32	91.30	91.50	91.30	+0.10	3	704
09:29:31	91.30	91.50	91.30	+0.10	1	701
09:29:31	91.30	91.50	91.30	+0.10	1	700
09:29:29	91.30	91.50	91.30	+0.10	1	699
09:29:29	91.30	91.50	91.30	+0.10	1	698
09:29:28	91.40	91.50	91.40	+0.20	10	697
09:29:24	91.40	91.50	91.40	+0.20	1	687
09:29:23	91.40	91.50	91.40	+0.20	1	686
09:29:18	91.40	91.50	91.40	+0.20	3	685
09:28:48	91.40	91.50	91.50	+0.30	1	682
09:28:17	91.40	91.50	91.50	+0.30	1	681
09:27:40	91.40	91.50	91.50	+0.30	1	680
09:27:05	91.30	91.50	91.30	+0.10	2	679
09:27:04	91.30	91.50	91.30	+0.10	1	677
09:27:04	91.40	91.50	91.40	+0.20	5	676
09:27:02	91.40	91.50	91.40	+0.20	10	671
09:26:58	91.40	91.50	91.50	+0.30	2	661
09:26:45	91.40	91.50	91.50	+0.30	1	659
09:26:35	91.40	91.50	91.50	+0.30	2	658
09:26:35	91.40	91.50	91.50	+0.30	1	656
09:26:29	91.40	91.50	91.50	+0.30	1	655
09:26:26	91.40	91.50	91.50	+0.30	1	654
09:26:06	91.40	91.50	91.50	+0.30	1	653
09:25:46	91.40	91.50	91.40	+0.20	2	652
09:25:32	91.40	91.50	91.40	+0.20	5	650
09:25:12	91.40	91.50	91.50	+0.30	1	645
09:24:54	91.40	91.50	91.50	+0.30	1	644
09:24:54	91.40	91.50	91.40	+0.20	2	643
09:24:53	91.40	91.50	91.40	+0.20	1	641
09:24:53	91.40	91.50	91.40	+0.20	2	640
09:24:52	91.40	91.50	91.40	+0.20	2	638
09:24:52	91.40	91.50	91.50	+0.30	4	636
09:24:52	91.40	91.50	91.50	+0.30	8	632
09:24:51	91.40	91.50	91.50	+0.30	2	624
09:24:51	91.40	91.50	91.50	+0.30	2	622
09:24:50	91.30	91.40	91.40	+0.20	11	620
09:24:50	91.30	91.40	91.40	+0.20	10	609
09:22:39	91.30	91.40	91.40	+0.20	1	599
09:22:05	91.30	91.40	91.40	+0.20	5	598
09:22:04	91.30	91.40	91.40	+0.20	1	593
09:22:00	91.20	91.30	91.30	+0.10	4	592
09:21:49	91.00	91.30	91.30	+0.10	2	588
09:21:45	91.00	91.20	91.20	0	4	586
09:21:44	91.00	91.20	91.00	-0.20	1	582
09:21:44	91.00	91.20	91.00	-0.20	1	581
09:21:44	91.00	91.10	91.10	-0.10	1	580
09:21:44	91.00	91.20	91.00	-0.20	2	579
09:21:44	91.00	91.20	91.00	-0.20	1	577
09:21:44	91.00	91.10	91.10	-0.10	1	576
09:21:44	90.90	91.00	91.00	-0.20	40	575
09:21:44	90.90	91.00	91.00	-0.20	16	535
09:21:35	90.80	91.00	90.80	-0.40	1	519
09:21:22	90.90	91.00	90.90	-0.30	1	518
09:21:21	90.90	91.00	90.90	-0.30	1	517
09:21:20	90.90	91.00	91.00	-0.20	1	516
09:21:20	90.90	91.00	90.90	-0.30	1	515
09:21:19	90.90	91.00	90.90	-0.30	1	514
09:21:19	90.90	91.00	90.90	-0.30	1	513
09:21:19	90.90	91.00	90.90	-0.30	1	512
09:21:12	90.90	91.00	90.90	-0.30	1	511
09:21:10	90.90	91.00	90.90	-0.30	1	510
09:21:08	90.90	91.00	90.90	-0.30	1	509
09:21:08	90.90	91.00	90.90	-0.30	1	508
09:21:07	90.90	91.00	90.90	-0.30	1	507
09:21:06	90.90	91.00	90.90	-0.30	1	506
09:21:06	90.90	91.00	91.00	-0.20	2	505
09:21:00	90.90	91.00	90.90	-0.30	1	503
09:20:59	90.90	91.00	90.90	-0.30	1	502
09:19:32	90.80	91.00	90.80	-0.40	1	501
09:19:00	90.80	91.00	91.00	-0.20	1	500
09:18:54	90.80	91.00	90.80	-0.40	1	499
09:18:52	90.80	91.00	90.80	-0.40	2	498
09:18:45	90.80	91.00	90.80	-0.40	1	496
09:18:45	90.80	91.00	90.80	-0.40	2	495
09:18:37	90.80	91.00	90.80	-0.40	1	493
09:18:12	90.80	91.00	90.80	-0.40	1	492
09:18:05	90.90	91.00	90.90	-0.30	6	491
09:18:05	90.90	91.00	90.90	-0.30	1	485
09:18:03	90.90	91.00	90.90	-0.30	1	484
09:17:49	91.00	91.10	91.00	-0.20	1	483
09:17:47	90.90	91.10	90.90	-0.30	1	482
09:17:20	90.80	91.00	91.00	-0.20	1	481
09:17:04	90.80	91.00	91.00	-0.20	1	480
09:16:53	90.80	91.00	91.00	-0.20	1	479
09:16:52	90.80	91.00	90.80	-0.40	1	478
09:16:52	90.80	91.00	90.80	-0.40	1	477
09:16:52	90.80	90.90	90.90	-0.30	1	476
09:16:52	90.70	90.80	90.80	-0.40	8	475
09:16:52	90.70	90.80	90.80	-0.40	1	467
09:16:46	90.70	90.80	90.80	-0.40	1	466
09:16:45	90.70	90.80	90.70	-0.50	1	465
09:15:30	90.60	90.70	90.70	-0.50	14	464
09:15:25	90.60	90.70	90.70	-0.50	2	450
09:15:15	90.60	90.70	90.70	-0.50	1	448
09:14:52	90.70	90.80	90.70	-0.50	15	447
09:14:52	90.80	90.90	90.80	-0.40	1	432
09:14:42	90.70	91.00	90.70	-0.50	1	431
09:14:22	90.80	91.00	90.80	-0.40	1	430
09:14:16	90.80	91.00	90.80	-0.40	1	429
09:14:14	90.80	91.00	90.80	-0.40	1	428
09:14:12	90.80	91.00	90.80	-0.40	1	427
09:14:01	90.80	91.00	91.00	-0.20	2	426
09:14:00	90.80	91.00	91.00	-0.20	2	424
09:14:00	90.80	91.00	91.00	-0.20	1	422
09:13:58	90.80	91.00	91.00	-0.20	3	421
09:13:57	90.80	91.00	90.80	-0.40	5	418
09:13:56	90.80	91.00	90.80	-0.40	1	413
09:13:56	90.80	91.00	90.80	-0.40	1	412
09:13:56	90.80	91.00	90.80	-0.40	3	411
09:13:56	90.70	90.80	90.80	-0.40	26	408
09:13:56	90.70	90.80	90.80	-0.40	8	382
09:13:56	90.90	91.00	90.80	-0.40	6	374
09:13:56	90.90	91.00	90.90	-0.30	10	368
09:13:49	91.00	91.20	91.00	-0.20	1	358
09:13:12	91.00	91.20	91.00	-0.20	1	357
09:13:01	91.00	91.20	91.00	-0.20	1	356
09:12:58	91.00	91.20	91.00	-0.20	1	355
09:12:52	91.00	91.20	91.00	-0.20	1	354
09:12:45	91.00	91.20	91.00	-0.20	1	353
09:12:36	91.00	91.20	91.00	-0.20	1	352
09:12:33	91.00	91.20	91.00	-0.20	1	351
09:12:33	91.00	91.20	91.00	-0.20	1	350
09:12:27	91.10	91.20	91.10	-0.10	3	349
09:12:26	91.10	91.30	91.10	-0.10	1	346
09:12:20	91.10	91.30	91.10	-0.10	1	345
09:12:17	91.10	91.30	91.10	-0.10	1	344
09:12:10	91.10	91.30	91.10	-0.10	1	343
09:11:51	91.10	91.30	91.10	-0.10	1	342
09:11:36	91.00	91.10	91.10	-0.10	13	341
09:11:16	91.00	91.10	91.00	-0.20	1	328
09:11:08	91.00	91.10	91.00	-0.20	1	327
09:11:08	91.00	91.10	91.00	-0.20	1	326
09:10:47	91.00	91.20	91.00	-0.20	1	325
09:10:32	91.00	91.20	91.20	0	2	324
09:10:30	91.00	91.20	91.00	-0.20	1	322
09:10:30	91.00	91.20	91.00	-0.20	1	321
09:10:30	91.00	91.20	91.00	-0.20	1	320
09:10:29	91.20	91.30	91.20	0	1	319
09:10:29	91.20	91.30	91.20	0	1	318
09:10:29	91.20	91.30	91.20	0	1	317
09:10:29	91.30	91.40	91.30	+0.10	4	316
09:10:29	91.30	91.40	91.30	+0.10	1	312
09:10:29	91.30	91.40	91.30	+0.10	1	311
09:10:09	91.30	91.40	91.30	+0.10	1	310
09:10:02	91.30	91.40	91.30	+0.10	1	309
09:10:01	91.30	91.40	91.30	+0.10	1	308
09:09:58	91.30	91.40	91.40	+0.20	5	307
09:09:26	91.20	91.30	91.30	+0.10	10	302
09:09:20	91.20	91.30	91.30	+0.10	1	292
09:08:52	91.20	91.30	91.20	0	1	291
09:08:39	91.20	91.30	91.30	+0.10	2	290
09:08:25	91.20	91.30	91.20	0	2	288
09:08:16	91.20	91.30	91.30	+0.10	1	286
09:08:00	91.20	91.30	91.30	+0.10	1	285
09:07:36	91.20	91.30	91.30	+0.10	1	284
09:07:36	91.20	91.30	91.30	+0.10	1	283
09:07:15	91.20	91.30	91.30	+0.10	2	282
09:07:13	91.30	91.40	91.30	+0.10	1	280
09:07:13	91.30	91.40	91.30	+0.10	5	279
09:07:12	91.30	91.40	91.30	+0.10	1	274
09:07:12	91.20	91.30	91.30	+0.10	3	273
09:07:12	91.20	91.30	91.30	+0.10	5	270
09:06:58	91.10	91.30	91.30	+0.10	2	265
09:06:57	91.00	91.20	91.20	0	18	263
09:06:57	91.00	91.20	91.20	0	2	245
09:06:56	91.00	91.10	91.10	-0.10	8	243
09:06:52	91.00	91.10	91.10	-0.10	2	235
09:06:51	91.00	91.10	91.00	-0.20	1	233
09:06:51	91.00	91.10	91.00	-0.20	1	232
09:06:51	90.90	91.10	91.10	-0.10	1	231
09:06:51	90.90	91.00	91.00	-0.20	1	230
09:06:51	91.00	91.10	91.00	-0.20	1	229
09:06:51	90.90	91.10	91.10	-0.10	6	228
09:06:51	90.90	91.00	91.00	-0.20	9	222
09:06:51	90.90	91.00	91.00	-0.20	6	213
09:06:51	90.90	91.00	91.00	-0.20	1	207
09:06:22	90.90	91.00	90.90	-0.30	1	206
09:06:17	90.90	91.00	90.90	-0.30	1	205
09:05:32	90.90	91.00	90.90	-0.30	1	204
09:04:45	90.90	91.00	90.90	-0.30	2	203
09:04:30	90.90	91.00	90.90	-0.30	1	201
09:03:56	90.90	91.00	90.90	-0.30	1	200
09:03:41	90.90	91.00	90.90	-0.30	1	199
09:03:31	90.90	91.00	90.90	-0.30	1	198
09:03:30	90.90	91.00	90.90	-0.30	1	197
09:03:15	90.90	91.00	90.90	-0.30	2	196
09:02:55	90.90	91.00	90.90	-0.30	1	194
09:02:44	90.90	91.00	91.00	-0.20	2	193
09:02:32	90.80	91.00	91.10	-0.10	3	191
09:02:32	90.80	91.00	91.00	-0.20	2	188
09:02:10	90.90	91.10	90.90	-0.30	5	186
09:02:08	91.00	91.20	91.00	-0.20	6	181
09:02:08	91.00	91.20	91.00	-0.20	5	175
09:01:33	90.90	91.10	91.10	-0.10	2	170
09:01:31	90.90	91.00	91.00	-0.20	1	168
09:01:31	90.90	91.00	91.00	-0.20	2	167
09:01:30	90.90	91.00	90.90	-0.30	1	165
09:01:30	90.60	90.80	90.80	-0.40	16	164
09:01:24	90.50	90.70	90.70	-0.50	3	148
09:01:24	90.50	90.70	90.70	-0.50	2	145
09:00:52	90.40	90.60	90.60	-0.60	1	143
09:00:51	90.40	90.70	90.40	-0.80	1	142
09:00:48	90.40	90.70	90.40	-0.80	2	141
09:00:43	90.60	90.70	90.60	-0.60	1	139
09:00:42	90.40	90.70	90.40	-0.80	1	138
09:00:41	90.60	90.70	90.60	-0.60	2	137
09:00:41	90.50	90.70	90.50	-0.70	4	135
09:00:41	90.60	90.70	90.60	-0.60	5	131
09:00:35	90.60	90.70	90.60	-0.60	2	126
09:00:31	90.50	90.90	90.50	-0.70	1	124
09:00:30	90.40	90.60	90.40	-0.80	2	123
09:00:29	90.30	90.40	90.40	-0.80	2	121
09:00:26	90.30	90.40	90.40	-0.80	1	119
09:00:26	90.30	90.40	90.30	-0.90	5	118
09:00:25	90.20	90.60	90.20	-1.00	1	113
09:00:25	90.20	90.60	90.20	-1.00	1	112
09:00:25	90.20	90.60	90.20	-1.00	1	111
09:00:24	90.10	90.20	90.20	-1.00	5	110
09:00:24	90.10	90.20	90.20	-1.00	2	105
09:00:24	90.10	90.20	90.20	-1.00	2	103
09:00:24	90.10	90.20	90.10	-1.10	1	101
09:00:17	90.00	90.20	90.00	-1.20	1	100
09:00:12	90.00	90.20	90.20	-1.00	2	99
09:00:09	90.10	90.20	90.10	-1.10	1	97
09:00:06	90.00	90.20	90.20	-1.00	1	96
09:00:05	90.00	90.20	90.00	-1.20	2	95
09:00:05	90.00	90.20	90.00	-1.20	2	93
09:00:04	--	--	90.00	-1.20	91	91

　

其他人也逛...

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

PChome 購物儲值100, 000元

Panasonic國際牌 11公升除濕機F-Y22EN

PChome 購物儲值5, 000元

MyCard 1000點虛擬點數卡

青森農協青連希望蘋果汁 (1Lx6入)

Apple Pencil Pro

麥當勞豬肉滿福堡即享券

PChome 購物儲值3, 000元

AirPods 4 主動式降噪款

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

SAMSUNG Galaxy S24 Ultra (12G/256G)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

【王品集團】陶板屋套餐禮券15張

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

台積電緯創神達鴻準廣達鴻海統一網家技嘉陽明萬海

人氣股市議題－PChome新聞

儲能概念股戰爭概念股重電概念股熱門：蛇年吉祥話股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【美股盤後】等待國會預算協商...
‧聯電ADR20日上漲0.01美元漲幅0....

加密貨幣

比特幣BTC	96580.74	-1,175.45	-1.20%
以太幣ETH	3324.31	-148.28	-4.27%
瑞波幣XRP	2.22	-0.06	-2.50%
比特幣現金BCH	451.98	3.10	0.69%
萊特幣LTC	99.97	-1.39	-1.37%
卡達幣ADA	0.896229	-0.05	-5.76%
波場幣TRX	0.244803	0.00	-1.51%
恆星幣XLM	0.350619	-0.02	-6.36%

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。