最新[公告] 富邦金:富邦金控代子公司富邦人壽公告北投新民段新建工程契約總結算事宜(補充112/09/14公告)熱門[公告] 中石化:更正本公司民國113年第三季合併財務報告附註揭露事項

更新報價

高　技 (5439) 電子零組件業上櫃

95.70 ▲+3.50 +3.80% 3.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.50	3,697	95.60	10	95.70	1	92.50	98.00	91.70	92.20

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	95.60	95.70	95.70	+3.50	2	3697
13:30:00	95.60	95.70	95.70	+3.50	92	3695
13:24:28	95.70	95.80	95.70	+3.50	7	3603
13:24:20	95.80	95.90	95.80	+3.60	1	3596
13:24:02	95.70	95.80	95.80	+3.60	2	3595
13:23:46	95.80	95.90	95.80	+3.60	1	3593
13:23:42	95.70	95.80	95.80	+3.60	1	3592
13:23:32	95.70	95.80	95.70	+3.50	1	3591
13:23:09	95.70	95.90	95.70	+3.50	1	3590
13:23:02	95.80	95.90	95.70	+3.50	1	3589
13:23:02	95.80	95.90	95.80	+3.60	2	3588
13:22:50	95.80	95.90	95.90	+3.70	2	3586
13:21:52	95.90	96.00	95.90	+3.70	2	3584
13:21:52	95.90	96.00	95.90	+3.70	1	3582
13:20:47	95.90	96.00	96.00	+3.80	2	3581
13:19:29	95.90	96.00	96.00	+3.80	1	3579
13:19:09	95.90	96.10	96.10	+3.90	1	3578
13:18:54	96.00	96.10	96.00	+3.80	3	3577
13:18:15	96.00	96.10	96.10	+3.90	1	3574
13:18:12	96.10	96.20	96.10	+3.90	2	3573
13:17:56	96.00	96.10	96.10	+3.90	1	3571
13:17:41	96.10	96.20	96.10	+3.90	1	3570
13:17:30	96.10	96.20	96.10	+3.90	1	3569
13:17:25	96.00	96.10	96.10	+3.90	1	3568
13:17:04	96.10	96.20	96.10	+3.90	1	3567
13:17:02	96.00	96.10	96.10	+3.90	1	3566
13:16:55	95.90	96.20	96.20	+4.00	3	3565
13:16:47	95.90	96.20	96.20	+4.00	1	3562
13:16:47	95.90	96.10	96.20	+4.00	18	3561
13:16:47	95.90	96.10	96.10	+3.90	12	3543
13:16:45	95.90	96.10	96.10	+3.90	2	3531
13:16:29	95.90	96.00	96.00	+3.80	28	3529
13:16:29	95.70	95.80	95.90	+3.70	7	3501
13:16:29	95.70	95.80	95.80	+3.60	1	3494
13:16:18	95.70	95.80	95.70	+3.50	1	3493
13:16:16	95.70	95.80	95.80	+3.60	1	3492
13:16:13	95.60	95.70	95.80	+3.60	4	3491
13:16:13	95.60	95.70	95.70	+3.50	1	3487
13:16:01	95.50	95.70	95.70	+3.50	2	3486
13:15:26	95.50	95.70	95.70	+3.50	1	3484
13:15:22	95.70	95.80	95.70	+3.50	3	3483
13:15:18	95.70	95.80	95.70	+3.50	1	3480
13:15:12	95.70	95.80	95.70	+3.50	2	3479
13:15:05	95.70	95.80	95.70	+3.50	1	3477
13:14:55	95.50	95.70	95.70	+3.50	1	3476
13:14:54	95.60	95.70	95.60	+3.40	2	3475
13:14:03	95.60	95.70	95.60	+3.40	1	3473
13:13:50	95.60	95.80	95.60	+3.40	1	3472
13:13:20	95.60	95.70	95.70	+3.50	4	3471
13:13:20	95.50	95.60	95.60	+3.40	2	3467
13:12:57	95.50	95.60	95.50	+3.30	1	3465
13:12:28	95.50	95.60	95.60	+3.40	1	3464
13:12:07	95.60	95.70	95.60	+3.40	2	3463
13:11:14	95.50	95.60	95.60	+3.40	2	3461
13:11:14	95.50	95.60	95.60	+3.40	2	3459
13:11:14	95.50	95.60	95.60	+3.40	1	3457
13:11:06	95.50	95.60	95.60	+3.40	1	3456
13:11:06	95.50	95.60	95.60	+3.40	1	3455
13:10:22	95.60	95.70	95.60	+3.40	1	3454
13:10:03	95.50	95.70	95.50	+3.30	5	3453
13:09:25	95.40	95.50	95.50	+3.30	1	3448
13:09:25	95.60	95.80	95.50	+3.30	9	3447
13:09:25	95.60	95.80	95.60	+3.40	5	3438
13:08:02	95.70	95.80	95.70	+3.50	9	3433
13:07:45	95.70	95.80	95.70	+3.50	1	3424
13:06:12	95.70	95.90	95.70	+3.50	5	3423
13:06:04	95.70	95.80	95.80	+3.60	5	3418
13:06:04	95.70	95.80	95.80	+3.60	2	3413
13:05:58	95.70	95.80	95.70	+3.50	1	3411
13:05:44	95.60	95.70	95.70	+3.50	2	3410
13:05:16	95.60	95.70	95.70	+3.50	10	3408
13:05:16	95.60	95.70	95.60	+3.40	1	3398
13:04:57	95.60	95.70	95.60	+3.40	1	3397
13:04:33	95.60	95.70	95.60	+3.40	1	3396
13:04:19	95.60	95.70	95.60	+3.40	2	3395
13:03:24	95.70	95.80	95.70	+3.50	1	3393
13:03:06	95.70	95.80	95.70	+3.50	1	3392
13:02:28	95.70	95.80	95.70	+3.50	1	3391
13:02:07	95.70	95.80	95.70	+3.50	1	3390
13:01:01	95.70	95.80	95.70	+3.50	2	3389
13:00:48	95.60	95.70	95.70	+3.50	5	3387
13:00:38	95.60	95.70	95.70	+3.50	1	3382
13:00:12	95.40	95.60	95.60	+3.40	9	3381
13:00:12	95.40	95.60	95.60	+3.40	10	3372
12:59:48	95.40	95.60	95.60	+3.40	1	3362
12:59:38	95.40	95.50	95.60	+3.40	1	3361
12:59:38	95.40	95.50	95.50	+3.30	1	3360
12:59:24	95.40	95.60	95.40	+3.20	5	3359
12:59:11	95.50	95.60	95.50	+3.30	5	3354
12:58:35	95.50	95.60	95.50	+3.30	2	3349
12:58:24	95.60	95.70	95.60	+3.40	1	3347
12:58:24	95.60	95.70	95.60	+3.40	1	3346
12:57:48	95.50	95.60	95.60	+3.40	3	3345
12:56:30	95.60	95.70	95.60	+3.40	1	3342
12:54:24	95.50	95.60	95.60	+3.40	1	3341
12:54:16	95.50	95.60	95.60	+3.40	1	3340
12:53:46	95.50	95.60	95.60	+3.40	1	3339
12:52:56	95.50	95.60	95.60	+3.40	1	3338
12:52:46	95.60	95.70	95.60	+3.40	1	3337
12:52:26	95.60	95.70	95.60	+3.40	1	3336
12:52:22	95.60	95.70	95.60	+3.40	1	3335
12:52:09	95.60	95.70	95.60	+3.40	1	3334
12:51:56	95.60	95.70	95.60	+3.40	1	3333
12:51:28	95.60	95.70	95.70	+3.50	1	3332
12:50:50	95.60	95.80	95.60	+3.40	1	3331
12:50:38	95.60	95.70	95.70	+3.50	1	3330
12:50:19	95.60	95.70	95.70	+3.50	1	3329
12:50:10	95.60	95.70	95.70	+3.50	2	3328
12:50:00	95.60	95.70	95.70	+3.50	2	3326
12:49:17	95.50	95.70	95.70	+3.50	1	3324
12:49:17	95.50	95.70	95.70	+3.50	3	3323
12:49:17	95.40	95.60	95.60	+3.40	23	3320
12:49:17	95.40	95.50	95.50	+3.30	2	3297
12:47:35	95.40	95.50	95.40	+3.20	1	3295
12:47:27	95.40	95.50	95.40	+3.20	1	3294
12:47:26	95.50	95.60	95.50	+3.30	1	3293
12:47:26	95.50	95.60	95.50	+3.30	1	3292
12:47:26	95.50	95.60	95.50	+3.30	5	3291
12:47:25	95.50	95.60	95.50	+3.30	2	3286
12:47:25	95.50	95.60	95.50	+3.30	1	3284
12:47:25	95.50	95.60	95.50	+3.30	5	3283
12:47:11	95.60	95.70	95.60	+3.40	2	3278
12:46:29	95.60	95.70	95.60	+3.40	1	3276
12:46:28	95.60	95.70	95.60	+3.40	5	3275
12:44:16	95.60	95.70	95.70	+3.50	1	3270
12:43:50	95.60	95.70	95.70	+3.50	1	3269
12:43:39	95.70	95.80	95.70	+3.50	1	3268
12:43:31	95.70	95.90	95.70	+3.50	1	3267
12:43:09	95.60	95.80	95.60	+3.40	1	3266
12:42:36	95.60	95.80	95.60	+3.40	1	3265
12:42:27	95.80	95.90	95.60	+3.40	5	3264
12:42:27	95.80	95.90	95.70	+3.50	12	3259
12:42:27	95.80	95.90	95.80	+3.60	5	3247
12:42:24	95.80	95.90	95.80	+3.60	2	3242
12:41:15	95.80	95.90	95.80	+3.60	1	3240
12:41:01	95.80	95.90	95.80	+3.60	2	3239
12:40:47	95.80	95.90	95.80	+3.60	1	3237
12:38:39	95.60	95.90	95.60	+3.40	2	3236
12:36:22	95.50	95.60	95.60	+3.40	1	3234
12:36:17	95.40	95.50	95.50	+3.30	1	3233
12:35:50	95.50	95.60	95.30	+3.10	1	3232
12:35:50	95.50	95.60	95.40	+3.20	7	3231
12:35:50	95.50	95.60	95.50	+3.30	2	3224
12:35:12	95.50	95.60	95.60	+3.40	1	3222
12:34:35	95.60	95.90	95.60	+3.40	3	3221
12:32:10	95.50	95.60	95.60	+3.40	1	3218
12:31:46	95.40	95.50	95.50	+3.30	13	3217
12:31:46	95.30	95.50	95.50	+3.30	2	3204
12:31:46	95.50	95.60	95.50	+3.30	5	3202
12:31:20	95.60	95.80	95.30	+3.10	15	3197
12:31:20	95.60	95.80	95.40	+3.20	8	3182
12:31:20	95.60	95.80	95.50	+3.30	3	3174
12:31:20	95.60	95.80	95.60	+3.40	6	3171
12:30:35	95.60	95.80	95.60	+3.40	1	3165
12:30:35	95.90	96.00	95.80	+3.60	12	3164
12:30:35	95.90	96.00	95.90	+3.70	6	3152
12:30:04	96.00	96.10	96.00	+3.80	6	3146
12:29:51	96.00	96.10	96.00	+3.80	6	3140
12:28:20	96.00	96.10	96.00	+3.80	2	3134
12:27:39	96.10	96.20	96.10	+3.90	1	3132
12:26:59	96.10	96.20	96.10	+3.90	1	3131
12:26:24	96.10	96.20	96.10	+3.90	1	3130
12:26:13	96.10	96.20	96.10	+3.90	1	3129
12:26:12	96.10	96.20	96.10	+3.90	1	3128
12:26:08	96.00	96.10	96.10	+3.90	4	3127
12:25:38	95.90	96.10	96.10	+3.90	10	3123
12:25:26	95.90	96.00	96.00	+3.80	18	3113
12:24:12	95.90	96.00	95.90	+3.70	2	3095
12:24:00	95.90	96.00	95.90	+3.70	1	3093
12:22:56	95.90	96.00	95.90	+3.70	1	3092
12:22:13	96.00	96.10	96.00	+3.80	10	3091
12:21:34	96.10	96.20	96.10	+3.90	2	3081
12:20:46	96.10	96.20	96.10	+3.90	2	3079
12:20:07	96.10	96.20	96.20	+4.00	2	3077
12:20:06	96.00	96.10	96.10	+3.90	1	3075
12:18:14	96.00	96.20	96.20	+4.00	2	3074
12:17:50	96.10	96.20	96.10	+3.90	1	3072
12:17:37	96.10	96.20	96.10	+3.90	3	3071
12:17:12	96.10	96.20	96.10	+3.90	1	3068
12:17:02	96.10	96.20	96.10	+3.90	1	3067
12:16:46	96.10	96.20	96.10	+3.90	1	3066
12:16:44	96.10	96.20	96.20	+4.00	1	3065
12:16:30	96.10	96.20	96.20	+4.00	1	3064
12:16:29	96.10	96.20	96.10	+3.90	15	3063
12:16:28	96.10	96.20	96.20	+4.00	1	3048
12:15:39	96.00	96.10	96.10	+3.90	9	3047
12:15:38	96.00	96.10	96.10	+3.90	2	3038
12:15:33	95.90	96.00	96.00	+3.80	1	3036
12:15:33	95.90	96.00	96.00	+3.80	2	3035
12:15:33	95.90	96.00	96.00	+3.80	9	3033
12:15:30	95.90	96.00	96.00	+3.80	2	3024
12:15:29	95.80	95.90	95.90	+3.70	4	3022
12:15:23	95.70	95.90	95.90	+3.70	1	3018
12:13:13	95.60	95.70	95.70	+3.50	1	3017
12:12:44	95.60	95.70	95.60	+3.40	2	3016
12:12:21	95.50	95.70	95.50	+3.30	1	3014
12:11:47	95.50	95.70	95.50	+3.30	1	3013
12:10:54	95.40	95.70	95.40	+3.20	1	3012
12:09:51	95.40	95.70	95.40	+3.20	1	3011
12:09:38	95.40	95.80	95.40	+3.20	2	3010
12:09:38	95.60	95.80	95.30	+3.10	4	3008
12:09:38	95.60	95.80	95.50	+3.30	1	3004
12:09:38	95.60	95.80	95.60	+3.40	5	3003
12:09:13	95.70	95.80	95.70	+3.50	1	2998
12:09:04	95.80	95.90	95.70	+3.50	4	2997
12:09:04	95.80	95.90	95.80	+3.60	1	2993
12:07:39	95.80	96.00	95.80	+3.60	1	2992
12:07:18	95.80	95.90	95.80	+3.60	1	2991
12:07:01	95.90	96.00	95.80	+3.60	21	2990
12:07:01	95.90	96.00	95.90	+3.70	16	2969
12:06:49	95.90	96.00	96.00	+3.80	1	2953
12:06:22	95.90	96.00	96.00	+3.80	1	2952
12:05:59	96.00	96.10	96.00	+3.80	1	2951
12:05:40	95.90	96.00	96.00	+3.80	2	2950
12:04:06	95.90	96.00	96.00	+3.80	1	2948
12:03:34	96.00	96.10	96.00	+3.80	3	2947
12:03:28	96.00	96.10	96.00	+3.80	1	2944
12:01:31	96.00	96.10	96.10	+3.90	1	2943
12:01:27	96.00	96.10	96.00	+3.80	1	2942
12:01:21	96.00	96.10	96.00	+3.80	1	2941
12:00:36	96.00	96.20	96.00	+3.80	1	2940
12:00:18	96.00	96.20	96.00	+3.80	10	2939
12:00:10	96.00	96.20	96.00	+3.80	2	2929
12:00:01	96.00	96.20	96.00	+3.80	2	2927
11:59:34	96.00	96.10	96.10	+3.90	1	2925
11:59:28	96.00	96.10	96.10	+3.90	2	2924
11:59:08	96.00	96.10	96.10	+3.90	2	2922
11:59:08	96.10	96.20	96.10	+3.90	8	2920
11:59:00	96.10	96.20	96.20	+4.00	2	2912
11:58:53	96.10	96.20	96.20	+4.00	1	2910
11:58:34	96.10	96.20	96.20	+4.00	1	2909
11:58:30	96.10	96.20	96.20	+4.00	1	2908
11:58:30	96.10	96.20	96.20	+4.00	2	2907
11:58:24	96.20	96.30	96.20	+4.00	7	2905
11:58:21	96.20	96.30	96.20	+4.00	1	2898
11:58:05	96.20	96.30	96.30	+4.10	2	2897
11:57:45	96.20	96.30	96.30	+4.10	3	2895
11:57:41	96.20	96.30	96.20	+4.00	1	2892
11:57:10	96.20	96.30	96.30	+4.10	2	2891
11:56:50	96.20	96.30	96.30	+4.10	3	2889
11:56:12	96.10	96.30	96.30	+4.10	1	2886
11:56:02	96.20	96.30	96.20	+4.00	1	2885
11:55:46	96.20	96.30	96.30	+4.10	1	2884
11:55:34	96.10	96.20	96.20	+4.00	3	2883
11:55:34	96.10	96.20	96.20	+4.00	2	2880
11:55:30	96.10	96.20	96.20	+4.00	2	2878
11:53:32	96.00	96.10	96.10	+3.90	1	2876
11:53:22	96.00	96.10	96.10	+3.90	10	2875
11:53:22	96.00	96.10	96.10	+3.90	3	2865
11:51:57	96.00	96.10	96.10	+3.90	2	2862
11:51:57	95.90	96.00	96.00	+3.80	1	2860
11:51:45	96.00	96.10	96.00	+3.80	2	2859
11:51:39	96.00	96.10	96.00	+3.80	1	2857
11:51:29	96.00	96.10	96.00	+3.80	2	2856
11:51:25	96.00	96.10	96.00	+3.80	2	2854
11:51:22	96.00	96.10	96.00	+3.80	1	2852
11:51:22	96.00	96.10	96.00	+3.80	2	2851
11:51:13	96.00	96.10	96.00	+3.80	6	2849
11:51:04	96.00	96.10	96.00	+3.80	1	2843
11:50:11	96.10	96.20	96.10	+3.90	5	2842
11:48:41	96.20	96.30	96.20	+4.00	7	2837
11:48:12	96.10	96.20	96.20	+4.00	1	2830
11:48:10	96.20	96.30	96.20	+4.00	5	2829
11:47:28	96.20	96.30	96.30	+4.10	1	2824
11:47:02	96.20	96.30	96.30	+4.10	3	2823
11:46:48	96.20	96.30	96.30	+4.10	1	2820
11:46:26	96.30	96.40	96.30	+4.10	1	2819
11:46:15	96.20	96.30	96.30	+4.10	3	2818
11:46:05	96.20	96.30	96.30	+4.10	3	2815
11:45:26	96.20	96.30	96.30	+4.10	2	2812
11:45:25	96.20	96.30	96.30	+4.10	1	2810
11:45:17	96.30	96.40	96.30	+4.10	2	2809
11:44:52	96.20	96.30	96.30	+4.10	1	2807
11:44:32	96.30	96.40	96.30	+4.10	4	2806
11:44:02	96.20	96.30	96.30	+4.10	1	2802
11:43:59	96.20	96.30	96.30	+4.10	2	2801
11:43:42	96.20	96.30	96.30	+4.10	1	2799
11:43:41	96.20	96.30	96.30	+4.10	3	2798
11:43:15	96.30	96.40	96.30	+4.10	6	2795
11:43:02	96.20	96.30	96.30	+4.10	4	2789
11:42:53	96.10	96.20	96.20	+4.00	1	2785
11:42:53	96.10	96.20	96.20	+4.00	3	2784
11:42:53	96.10	96.20	96.20	+4.00	6	2781
11:42:50	96.10	96.20	96.10	+3.90	1	2775
11:42:50	96.00	96.10	96.10	+3.90	24	2774
11:42:50	96.00	96.10	96.10	+3.90	2	2750
11:42:50	96.00	96.10	96.10	+3.90	20	2748
11:42:42	96.00	96.10	96.10	+3.90	2	2728
11:42:42	96.00	96.10	96.10	+3.90	2	2726
11:42:30	96.00	96.10	96.10	+3.90	2	2724
11:42:30	96.00	96.10	96.00	+3.80	1	2722
11:42:09	96.00	96.10	96.10	+3.90	1	2721
11:42:09	95.90	96.00	96.00	+3.80	12	2720
11:42:09	95.90	96.00	96.00	+3.80	1	2708
11:41:54	95.80	95.90	95.90	+3.70	1	2707
11:41:48	95.80	95.90	95.80	+3.60	1	2706
11:41:41	95.80	96.00	95.80	+3.60	1	2705
11:41:26	95.80	96.00	95.80	+3.60	1	2704
11:40:59	95.80	96.00	95.80	+3.60	1	2703
11:40:42	95.80	96.00	95.80	+3.60	1	2702
11:40:41	95.80	96.00	95.80	+3.60	1	2701
11:40:30	95.80	96.00	95.80	+3.60	1	2700
11:39:29	95.90	96.00	95.90	+3.70	1	2699
11:39:08	95.90	96.00	95.90	+3.70	5	2698
11:39:08	95.90	96.00	95.90	+3.70	5	2693
11:38:28	96.00	96.10	96.00	+3.80	1	2688
11:38:12	96.00	96.10	96.00	+3.80	1	2687
11:37:52	96.00	96.10	96.00	+3.80	1	2686
11:37:18	95.90	96.00	96.00	+3.80	3	2685
11:36:55	95.90	96.00	96.00	+3.80	1	2682
11:36:24	95.90	96.00	96.00	+3.80	2	2681
11:35:59	96.00	96.10	96.00	+3.80	2	2679
11:35:37	96.00	96.10	96.00	+3.80	1	2677
11:34:50	95.90	96.00	96.00	+3.80	1	2676
11:34:46	95.90	96.00	95.90	+3.70	1	2675
11:34:34	96.00	96.10	96.00	+3.80	1	2674
11:34:34	95.90	96.00	96.00	+3.80	4	2673
11:33:04	96.00	96.10	96.00	+3.80	10	2669
11:31:50	96.10	96.20	96.10	+3.90	1	2659
11:31:25	96.10	96.20	96.10	+3.90	1	2658
11:30:35	96.00	96.10	96.10	+3.90	1	2657
11:29:37	96.00	96.10	96.00	+3.80	1	2656
11:29:36	96.00	96.20	96.00	+3.80	1	2655
11:29:26	96.00	96.10	96.00	+3.80	3	2654
11:28:40	95.90	96.20	96.20	+4.00	2	2651
11:28:24	96.20	96.40	96.00	+3.80	14	2649
11:28:24	96.20	96.40	96.10	+3.90	6	2635
11:28:24	96.20	96.40	96.20	+4.00	8	2629
11:27:29	96.20	96.40	96.20	+4.00	1	2621
11:27:23	96.30	96.40	96.30	+4.10	1	2620
11:27:23	96.30	96.40	96.30	+4.10	1	2619
11:27:17	96.30	96.40	96.30	+4.10	1	2618
11:27:17	96.20	96.30	96.30	+4.10	2	2617
11:26:52	96.20	96.30	96.20	+4.00	1	2615
11:25:55	96.20	96.30	96.30	+4.10	3	2614
11:25:40	96.20	96.30	96.30	+4.10	2	2611
11:24:58	96.20	96.30	96.20	+4.00	1	2609
11:24:31	96.20	96.30	96.20	+4.00	1	2608
11:24:26	96.30	96.40	96.30	+4.10	2	2607
11:24:03	96.20	96.30	96.30	+4.10	1	2605
11:23:40	96.20	96.30	96.40	+4.20	7	2604
11:23:40	96.20	96.30	96.30	+4.10	3	2597
11:23:04	96.20	96.30	96.30	+4.10	2	2594
11:21:40	96.20	96.30	96.30	+4.10	1	2592
11:21:39	96.20	96.30	96.20	+4.00	2	2591
11:21:30	96.30	96.40	96.30	+4.10	3	2589
11:21:29	96.20	96.30	96.30	+4.10	3	2586
11:20:52	96.20	96.30	96.30	+4.10	1	2583
11:20:48	96.20	96.30	96.30	+4.10	1	2582
11:19:18	96.20	96.40	96.40	+4.20	1	2581
11:19:13	96.20	96.40	96.40	+4.20	2	2580
11:19:05	96.20	96.40	96.40	+4.20	2	2578
11:18:58	96.40	96.50	96.50	+4.30	1	2576
11:18:47	96.40	96.50	96.50	+4.30	7	2575
11:18:47	96.40	96.50	96.50	+4.30	6	2568
11:18:34	96.20	96.40	96.40	+4.20	1	2562
11:18:22	96.30	96.40	96.30	+4.10	1	2561
11:17:29	96.20	96.30	96.30	+4.10	1	2560
11:17:29	96.20	96.40	96.40	+4.20	2	2559
11:17:20	96.20	96.40	96.40	+4.20	4	2557
11:17:14	96.20	96.30	96.30	+4.10	5	2553
11:16:31	96.10	96.30	96.30	+4.10	4	2548
11:15:00	96.20	96.30	96.30	+4.10	2	2544
11:13:51	96.20	96.30	96.20	+4.00	2	2542
11:13:46	96.20	96.30	96.20	+4.00	1	2540
11:13:10	96.10	96.20	96.20	+4.00	1	2539
11:12:45	96.20	96.30	96.20	+4.00	1	2538
11:12:43	96.20	96.30	96.20	+4.00	1	2537
11:12:32	96.10	96.20	96.20	+4.00	3	2536
11:12:10	96.20	96.30	96.20	+4.00	1	2533
11:12:07	96.20	96.30	96.20	+4.00	1	2532
11:11:03	96.30	96.40	96.30	+4.10	5	2531
11:10:41	96.40	96.60	96.40	+4.20	3	2526
11:10:32	96.50	96.60	96.50	+4.30	2	2523
11:10:13	96.40	96.60	96.60	+4.40	1	2521
11:10:13	96.40	96.50	96.50	+4.30	19	2520
11:10:13	96.40	96.50	96.50	+4.30	8	2501
11:10:13	96.20	96.40	96.40	+4.20	2	2493
11:10:07	96.30	96.40	96.30	+4.10	5	2491
11:10:00	96.30	96.40	96.40	+4.20	1	2486
11:09:45	96.30	96.40	96.30	+4.10	1	2485
11:08:26	96.30	96.50	96.10	+3.90	2	2484
11:08:26	96.30	96.50	96.20	+4.00	2	2482
11:08:26	96.30	96.50	96.30	+4.10	6	2480
11:08:22	96.40	96.50	96.40	+4.20	2	2474
11:08:06	96.30	96.40	96.40	+4.20	1	2472
11:08:05	96.30	96.40	96.30	+4.10	1	2471
11:07:39	96.30	96.40	96.40	+4.20	5	2470
11:07:23	96.50	96.60	96.50	+4.30	1	2465
11:06:55	96.30	96.50	96.50	+4.30	8	2464
11:06:22	96.30	96.40	96.40	+4.20	4	2456
11:06:13	96.20	96.30	96.30	+4.10	5	2452
11:06:13	96.10	96.20	96.20	+4.00	1	2447
11:05:13	96.10	96.30	96.30	+4.10	1	2446
11:05:07	96.10	96.20	96.30	+4.10	1	2445
11:05:07	96.10	96.20	96.20	+4.00	1	2444
11:04:47	96.20	96.30	96.20	+4.00	2	2443
11:03:49	96.00	96.20	96.20	+4.00	9	2441
11:03:07	96.10	96.20	96.10	+3.90	1	2432
11:03:04	96.10	96.20	96.20	+4.00	2	2431
11:01:51	95.90	96.20	96.20	+4.00	1	2429
11:01:00	96.00	96.30	96.00	+3.80	1	2428
11:01:00	96.00	96.30	96.00	+3.80	1	2427
11:00:54	96.00	96.30	96.00	+3.80	1	2426
11:00:15	96.00	96.30	96.00	+3.80	1	2425
11:00:07	96.00	96.20	96.20	+4.00	1	2424
10:59:55	96.10	96.30	96.10	+3.90	3	2423
10:59:51	96.20	96.30	96.20	+4.00	1	2420
10:58:39	96.30	96.50	96.30	+4.10	2	2419
10:58:28	96.30	96.40	96.40	+4.20	1	2417
10:58:15	96.30	96.50	96.30	+4.10	1	2416
10:58:14	96.30	96.50	96.30	+4.10	1	2415
10:57:59	96.30	96.50	96.30	+4.10	1	2414
10:57:41	96.20	96.30	96.30	+4.10	2	2413
10:57:41	96.20	96.30	96.30	+4.10	8	2411
10:56:53	96.10	96.30	96.10	+3.90	1	2403
10:56:50	96.00	96.10	96.30	+4.10	2	2402
10:56:50	96.00	96.10	96.20	+4.00	2	2400
10:56:50	96.00	96.10	96.10	+3.90	1	2398
10:56:42	96.10	96.20	96.10	+3.90	1	2397
10:56:41	96.00	96.10	96.10	+3.90	2	2396
10:56:35	96.00	96.10	96.00	+3.80	2	2394
10:56:26	96.00	96.10	96.00	+3.80	1	2392
10:56:26	96.00	96.10	96.10	+3.90	2	2391
10:56:02	96.00	96.10	96.10	+3.90	3	2389
10:56:02	96.10	96.30	96.10	+3.90	1	2386
10:56:00	96.10	96.30	96.10	+3.90	1	2385
10:56:00	96.10	96.30	96.10	+3.90	1	2384
10:55:58	96.00	96.10	96.10	+3.90	1	2383
10:55:57	96.10	96.30	96.10	+3.90	1	2382
10:55:38	96.10	96.30	96.10	+3.90	2	2381
10:55:38	96.20	96.30	96.20	+4.00	2	2379
10:55:13	96.30	96.40	96.30	+4.10	1	2377
10:55:10	96.30	96.40	96.30	+4.10	1	2376
10:54:19	96.30	96.40	96.30	+4.10	1	2375
10:54:01	96.30	96.50	96.30	+4.10	1	2374
10:54:01	96.40	96.50	96.40	+4.20	1	2373
10:52:53	96.40	96.50	96.50	+4.30	1	2372
10:52:52	96.40	96.70	96.40	+4.20	1	2371
10:52:51	96.50	96.70	96.50	+4.30	1	2370
10:52:43	96.40	96.50	96.50	+4.30	1	2369
10:52:39	96.50	96.70	96.50	+4.30	2	2368
10:52:26	96.50	96.70	96.50	+4.30	2	2366
10:52:24	96.50	96.60	96.60	+4.40	1	2364
10:52:12	96.60	96.70	96.60	+4.40	1	2363
10:52:12	96.60	96.70	96.60	+4.40	1	2362
10:51:42	96.70	96.80	96.70	+4.50	1	2361
10:51:32	96.60	96.70	96.70	+4.50	1	2360
10:51:08	96.80	96.90	96.80	+4.60	2	2359
10:51:08	96.80	96.90	96.80	+4.60	1	2357
10:51:08	96.50	96.70	96.80	+4.60	3	2356
10:51:08	96.50	96.70	96.70	+4.50	4	2353
10:51:00	96.60	96.80	96.60	+4.40	2	2349
10:50:56	96.70	96.90	96.70	+4.50	2	2347
10:50:56	96.70	96.90	96.70	+4.50	5	2345
10:50:52	96.70	96.90	96.70	+4.50	1	2340
10:50:51	96.70	96.90	96.70	+4.50	1	2339
10:50:47	96.70	96.90	96.70	+4.50	1	2338
10:50:31	96.70	96.90	96.70	+4.50	1	2337
10:50:30	96.80	96.90	96.80	+4.60	1	2336
10:50:30	96.80	96.90	96.80	+4.60	7	2335
10:50:18	96.80	96.90	96.80	+4.60	1	2328
10:50:13	96.80	96.90	96.80	+4.60	1	2327
10:50:06	96.80	96.90	96.80	+4.60	2	2326
10:50:01	96.80	96.90	96.90	+4.70	1	2324
10:49:54	96.80	96.90	96.80	+4.60	1	2323
10:49:49	96.80	96.90	96.80	+4.60	1	2322
10:49:45	96.80	96.90	96.80	+4.60	1	2321
10:49:30	96.80	96.90	96.90	+4.70	1	2320
10:49:23	96.80	96.90	96.80	+4.60	1	2319
10:49:07	96.80	96.90	96.90	+4.70	1	2318
10:49:05	96.80	96.90	96.90	+4.70	1	2317
10:48:55	96.80	96.90	96.90	+4.70	1	2316
10:48:43	96.90	97.00	96.90	+4.70	2	2315
10:48:33	96.90	97.10	96.90	+4.70	1	2313
10:48:29	97.00	97.10	97.00	+4.80	2	2312
10:48:26	96.90	97.10	97.10	+4.90	1	2310
10:48:23	97.00	97.10	97.00	+4.80	5	2309
10:48:14	97.10	97.20	97.10	+4.90	1	2304
10:48:12	97.00	97.10	97.10	+4.90	2	2303
10:48:01	97.10	97.20	97.10	+4.90	1	2301
10:47:51	97.10	97.30	97.30	+5.10	1	2300
10:47:48	97.20	97.30	97.20	+5.00	2	2299
10:47:39	97.20	97.30	97.30	+5.10	1	2297
10:47:24	97.30	97.40	97.30	+5.10	1	2296
10:47:19	97.30	97.60	97.30	+5.10	1	2295
10:47:14	97.50	97.60	97.50	+5.30	2	2294
10:47:14	97.50	97.60	97.50	+5.30	5	2292
10:47:12	97.50	97.60	97.50	+5.30	1	2287
10:47:10	97.50	97.60	97.60	+5.40	1	2286
10:47:10	97.40	97.50	97.50	+5.30	2	2285
10:47:03	97.30	97.40	97.40	+5.20	1	2283
10:46:59	97.30	97.60	97.30	+5.10	1	2282
10:46:57	97.30	97.40	97.40	+5.20	1	2281
10:46:54	97.50	97.60	97.50	+5.30	1	2280
10:46:54	97.30	97.50	97.50	+5.30	2	2279
10:46:49	97.40	97.50	97.40	+5.20	1	2277
10:46:42	97.40	97.50	97.50	+5.30	1	2276
10:46:30	97.30	97.70	97.70	+5.50	1	2275
10:46:27	97.50	97.70	97.50	+5.30	1	2274
10:46:27	97.40	97.80	97.40	+5.20	2	2273
10:46:24	97.70	97.80	97.70	+5.50	1	2271
10:46:24	97.70	97.80	97.70	+5.50	1	2270
10:46:24	97.40	97.70	97.70	+5.50	1	2269
10:46:24	97.40	97.60	97.70	+5.50	5	2268
10:46:24	97.40	97.60	97.60	+5.40	5	2263
10:46:24	97.40	97.60	97.40	+5.20	2	2258
10:46:13	97.40	97.70	97.70	+5.50	1	2256
10:45:58	97.50	97.60	97.50	+5.30	1	2255
10:45:57	97.60	97.70	97.50	+5.30	3	2254
10:45:57	97.60	97.70	97.60	+5.40	1	2251
10:45:55	97.50	97.60	97.60	+5.40	1	2250
10:45:51	97.60	97.70	97.60	+5.40	1	2249
10:45:50	97.50	97.70	97.70	+5.50	3	2248
10:45:48	97.50	97.70	97.70	+5.50	1	2245
10:45:46	97.60	97.70	97.60	+5.40	1	2244
10:45:43	97.50	97.60	97.60	+5.40	1	2243
10:45:42	97.50	97.60	97.70	+5.50	3	2242
10:45:42	97.50	97.60	97.60	+5.40	1	2239
10:45:35	97.50	97.70	97.70	+5.50	1	2238
10:45:33	97.50	97.70	97.70	+5.50	5	2237
10:45:33	97.60	97.70	97.60	+5.40	1	2232
10:45:31	97.50	97.60	97.70	+5.50	4	2231
10:45:31	97.50	97.60	97.60	+5.40	1	2227
10:45:31	97.60	97.70	97.60	+5.40	1	2226
10:45:31	97.60	97.70	97.60	+5.40	6	2225
10:45:28	97.60	97.80	97.80	+5.60	1	2219
10:45:25	97.60	97.80	97.80	+5.60	1	2218
10:45:23	97.50	97.60	97.60	+5.40	1	2217
10:45:14	97.30	97.60	98.00	+5.80	7	2216
10:45:14	97.30	97.60	97.90	+5.70	9	2209
10:45:14	97.30	97.60	97.60	+5.40	4	2200
10:45:12	97.50	97.60	97.50	+5.30	2	2196
10:45:12	97.60	97.90	97.60	+5.40	1	2194
10:45:12	97.60	97.70	97.90	+5.70	10	2193
10:45:12	97.60	97.70	97.80	+5.60	5	2183
10:45:12	97.60	97.70	97.70	+5.50	8	2178
10:45:09	97.50	97.60	97.60	+5.40	1	2170
10:45:07	97.50	97.60	97.60	+5.40	1	2169
10:45:04	97.50	97.70	97.70	+5.50	1	2168
10:45:02	97.50	97.70	97.70	+5.50	1	2167
10:45:01	97.50	97.70	97.50	+5.30	1	2166
10:44:59	97.60	97.70	97.60	+5.40	1	2165
10:44:59	97.50	97.60	97.60	+5.40	1	2164
10:44:59	97.50	97.60	97.60	+5.40	2	2163
10:44:59	97.00	97.20	97.50	+5.30	14	2161
10:44:59	97.00	97.20	97.40	+5.20	4	2147
10:44:59	97.00	97.20	97.30	+5.10	3	2143
10:44:59	97.00	97.20	97.20	+5.00	5	2140
10:44:57	97.10	97.20	97.10	+4.90	1	2135
10:44:52	97.00	97.20	97.00	+4.80	2	2134
10:44:52	97.00	97.20	97.00	+4.80	1	2132
10:44:49	97.00	97.10	97.10	+4.90	1	2131
10:44:49	97.00	97.10	97.10	+4.90	8	2130
10:44:48	96.90	97.00	97.00	+4.80	7	2122
10:44:48	96.90	97.00	97.00	+4.80	1	2115
10:44:48	96.90	97.00	97.00	+4.80	1	2114
10:44:48	96.90	97.00	97.00	+4.80	3	2113
10:44:48	96.90	97.00	97.00	+4.80	1	2110
10:44:48	96.90	97.00	97.00	+4.80	1	2109
10:44:48	96.90	97.00	97.00	+4.80	3	2108
10:44:48	96.90	97.00	97.00	+4.80	9	2105
10:44:48	96.90	97.00	97.00	+4.80	1	2096
10:44:48	96.90	97.00	97.00	+4.80	10	2095
10:44:45	96.80	96.90	96.90	+4.70	2	2085
10:44:41	96.70	97.00	97.00	+4.80	1	2083
10:44:41	96.70	97.00	97.00	+4.80	3	2082
10:44:40	96.80	96.90	96.90	+4.70	1	2079
10:44:38	96.80	96.90	96.90	+4.70	1	2078
10:44:38	96.70	97.00	97.00	+4.80	1	2077
10:44:38	96.70	97.00	97.00	+4.80	10	2076
10:44:36	96.90	97.00	96.90	+4.70	1	2066
10:44:33	96.80	96.90	96.90	+4.70	5	2065
10:44:32	96.80	96.90	96.90	+4.70	1	2060
10:44:32	96.70	96.90	96.90	+4.70	2	2059
10:44:32	96.70	96.90	96.90	+4.70	1	2057
10:44:28	96.70	96.80	96.80	+4.60	3	2056
10:44:26	96.60	96.70	96.70	+4.50	1	2053
10:44:26	96.60	96.70	96.70	+4.50	1	2052
10:44:26	96.60	96.70	96.70	+4.50	1	2051
10:44:24	96.60	96.70	96.70	+4.50	1	2050
10:44:21	96.50	96.70	96.70	+4.50	1	2049
10:44:18	96.40	96.60	96.60	+4.40	1	2048
10:44:18	96.40	96.60	96.60	+4.40	1	2047
10:44:18	96.40	96.60	96.60	+4.40	1	2046
10:44:18	96.40	96.60	96.60	+4.40	2	2045
10:44:15	96.40	96.60	96.60	+4.40	1	2043
10:44:15	96.40	96.60	96.60	+4.40	2	2042
10:44:14	96.40	96.60	96.40	+4.20	2	2040
10:44:08	96.30	96.50	96.50	+4.30	11	2038
10:44:08	96.30	96.50	96.50	+4.30	5	2027
10:44:08	96.30	96.50	96.50	+4.30	1	2022
10:44:07	96.30	96.50	96.50	+4.30	1	2021
10:44:07	96.30	96.50	96.50	+4.30	3	2020
10:43:58	96.30	96.50	96.50	+4.30	1	2017
10:43:57	96.40	96.50	96.40	+4.20	1	2016
10:43:54	96.30	96.50	96.50	+4.30	1	2015
10:43:53	96.20	96.50	96.50	+4.30	1	2014
10:43:51	96.20	96.50	96.50	+4.30	1	2013
10:43:51	96.40	96.50	96.50	+4.30	5	2012
10:43:48	96.40	96.50	96.50	+4.30	1	2007
10:43:48	96.40	96.50	96.50	+4.30	3	2006
10:43:43	96.40	96.50	96.50	+4.30	1	2003
10:43:40	96.40	96.50	96.40	+4.20	1	2002
10:43:39	96.20	96.40	96.40	+4.20	4	2001
10:43:33	96.20	96.40	96.40	+4.20	2	1997
10:43:28	96.30	96.50	96.30	+4.10	1	1995
10:43:25	96.20	96.50	96.50	+4.30	1	1994
10:43:25	96.20	96.50	96.50	+4.30	4	1993
10:43:21	96.20	96.50	96.20	+4.00	5	1989
10:43:21	96.20	96.50	96.50	+4.30	1	1984
10:43:20	96.30	96.50	96.30	+4.10	1	1983
10:43:19	96.10	96.40	96.40	+4.20	4	1982
10:43:19	96.10	96.40	96.40	+4.20	1	1978
10:43:19	96.10	96.40	96.40	+4.20	1	1977
10:43:19	96.10	96.40	96.40	+4.20	1	1976
10:43:19	96.10	96.40	96.40	+4.20	3	1975
10:43:12	95.90	96.30	96.30	+4.10	10	1972
10:43:12	95.90	96.30	96.30	+4.10	8	1962
10:43:12	95.90	96.30	96.30	+4.10	8	1954
10:43:12	95.90	96.20	96.20	+4.00	1	1946
10:43:12	95.90	96.20	96.20	+4.00	1	1945
10:43:12	95.80	96.00	96.20	+4.00	17	1944
10:43:12	95.80	96.00	96.10	+3.90	30	1927
10:43:12	95.80	96.00	96.00	+3.80	8	1897
10:43:02	95.80	96.00	96.00	+3.80	1	1889
10:43:01	95.80	96.00	96.00	+3.80	4	1888
10:43:01	95.90	96.00	95.90	+3.70	10	1884
10:42:51	95.90	96.00	95.90	+3.70	1	1874
10:42:51	95.80	95.90	95.90	+3.70	1	1873
10:42:45	95.80	95.90	95.90	+3.70	1	1872
10:42:20	95.90	96.00	95.90	+3.70	1	1871
10:42:11	95.90	96.00	95.90	+3.70	1	1870
10:42:02	95.90	96.00	96.00	+3.80	1	1869
10:42:00	95.90	96.00	96.00	+3.80	1	1868
10:41:56	95.90	96.00	96.00	+3.80	1	1867
10:41:56	95.90	96.00	95.90	+3.70	1	1866
10:41:55	95.90	96.00	96.00	+3.80	1	1865
10:41:53	95.90	96.00	96.00	+3.80	1	1864
10:41:45	95.80	95.90	95.90	+3.70	1	1863
10:41:43	95.80	95.90	95.90	+3.70	2	1862
10:41:42	95.70	95.80	95.80	+3.60	1	1860
10:40:54	95.90	96.00	95.70	+3.50	10	1859
10:40:54	95.90	96.00	95.80	+3.60	9	1849
10:40:54	95.90	96.00	95.90	+3.70	1	1840
10:40:53	95.90	96.00	96.00	+3.80	2	1839
10:40:53	95.80	96.00	96.00	+3.80	9	1837
10:40:53	95.80	96.00	95.80	+3.60	1	1828
10:40:52	95.80	95.90	95.90	+3.70	7	1827
10:40:52	95.70	95.80	95.80	+3.60	9	1820
10:40:36	95.60	95.70	95.70	+3.50	2	1811
10:40:34	95.60	95.70	95.60	+3.40	1	1809
10:40:14	95.60	95.70	95.70	+3.50	1	1808
10:40:09	95.60	95.70	95.70	+3.50	1	1807
10:40:02	95.60	95.70	95.70	+3.50	1	1806
10:39:29	95.70	95.80	95.70	+3.50	1	1805
10:39:17	95.60	95.70	95.70	+3.50	1	1804
10:39:12	95.70	95.80	95.70	+3.50	1	1803
10:38:50	95.50	95.80	95.80	+3.60	1	1802
10:38:48	95.50	95.80	95.80	+3.60	1	1801
10:38:07	95.50	95.90	95.90	+3.70	4	1800
10:37:46	95.40	95.50	95.80	+3.60	3	1796
10:37:46	95.40	95.50	95.70	+3.50	3	1793
10:37:46	95.40	95.50	95.60	+3.40	1	1790
10:37:46	95.40	95.50	95.50	+3.30	1	1789
10:37:22	95.40	95.50	95.40	+3.20	1	1788
10:36:57	95.50	95.60	95.50	+3.30	1	1787
10:36:47	95.40	95.50	95.50	+3.30	2	1786
10:36:09	95.50	95.60	95.50	+3.30	2	1784
10:36:06	95.40	95.50	95.50	+3.30	2	1782
10:36:06	95.20	95.40	95.40	+3.20	3	1780
10:35:53	95.30	95.40	95.30	+3.10	1	1777
10:35:52	95.30	95.40	95.30	+3.10	5	1776
10:35:45	95.30	95.40	95.40	+3.20	2	1771
10:35:45	95.30	95.40	95.40	+3.20	1	1769
10:35:45	95.40	95.50	95.40	+3.20	2	1768
10:35:44	95.40	95.50	95.40	+3.20	1	1766
10:35:31	95.40	95.50	95.40	+3.20	1	1765
10:35:27	95.50	95.60	95.50	+3.30	1	1764
10:35:06	95.60	95.70	95.60	+3.40	1	1763
10:35:04	95.60	95.70	95.60	+3.40	1	1762
10:35:04	95.60	95.70	95.60	+3.40	2	1761
10:34:47	95.70	95.80	95.70	+3.50	1	1759
10:34:41	95.80	95.90	95.80	+3.60	9	1758
10:34:39	95.80	96.00	95.80	+3.60	1	1749
10:34:34	95.90	96.10	95.90	+3.70	2	1748
10:34:34	96.00	96.10	96.00	+3.80	1	1746
10:34:34	96.00	96.10	96.00	+3.80	1	1745
10:34:32	95.90	96.00	96.00	+3.80	1	1744
10:34:13	95.90	96.00	96.00	+3.80	1	1743
10:34:08	96.00	96.20	96.00	+3.80	1	1742
10:34:08	96.00	96.10	96.00	+3.80	1	1741
10:34:06	96.00	96.20	96.00	+3.80	1	1740
10:34:04	96.00	96.10	96.10	+3.90	1	1739
10:34:02	96.00	96.10	96.00	+3.80	1	1738
10:34:01	96.00	96.10	96.10	+3.90	1	1737
10:33:58	96.00	96.10	96.10	+3.90	1	1736
10:33:43	96.00	96.10	96.10	+3.90	2	1735
10:33:43	96.00	96.10	96.10	+3.90	1	1733
10:33:43	96.00	96.10	96.10	+3.90	2	1732
10:33:42	96.00	96.10	96.10	+3.90	1	1730
10:33:42	96.00	96.10	96.10	+3.90	9	1729
10:33:42	95.90	96.00	96.00	+3.80	7	1720
10:33:38	95.90	96.00	96.00	+3.80	1	1713
10:33:33	95.90	96.00	96.00	+3.80	1	1712
10:33:31	96.00	96.10	96.00	+3.80	1	1711
10:33:25	95.90	96.00	96.00	+3.80	4	1710
10:33:13	95.80	96.10	95.80	+3.60	1	1706
10:33:13	95.80	96.00	96.00	+3.80	1	1705
10:33:10	96.00	96.10	96.00	+3.80	1	1704
10:33:06	95.80	96.10	96.10	+3.90	1	1703
10:33:06	95.80	95.90	96.10	+3.90	1	1702
10:33:06	95.80	95.90	96.00	+3.80	8	1701
10:33:06	95.80	95.90	95.90	+3.70	1	1693
10:33:03	95.90	96.00	95.90	+3.70	1	1692
10:32:44	96.00	96.10	96.00	+3.80	1	1691
10:32:42	96.00	96.10	96.00	+3.80	1	1690
10:32:42	95.80	96.00	96.00	+3.80	3	1689
10:32:36	95.80	95.90	95.90	+3.70	1	1686
10:32:33	95.80	95.90	95.90	+3.70	1	1685
10:32:28	95.80	95.90	95.90	+3.70	1	1684
10:32:25	95.90	96.00	95.90	+3.70	1	1683
10:32:25	95.90	96.00	95.90	+3.70	1	1682
10:32:21	95.90	96.00	96.00	+3.80	1	1681
10:32:05	95.90	96.10	96.10	+3.90	1	1680
10:32:05	95.80	96.00	96.00	+3.80	14	1679
10:32:05	95.80	95.90	95.90	+3.70	5	1665
10:32:05	95.60	95.80	95.80	+3.60	11	1660
10:31:59	95.70	95.80	95.70	+3.50	1	1649
10:31:56	95.70	95.80	95.70	+3.50	1	1648
10:31:34	95.80	95.90	95.80	+3.60	2	1647
10:31:34	95.80	95.90	95.90	+3.70	2	1645
10:31:34	95.70	95.80	95.80	+3.60	3	1643
10:31:19	95.80	95.90	95.80	+3.60	2	1640
10:31:14	95.80	95.90	95.80	+3.60	1	1638
10:31:08	95.80	95.90	95.80	+3.60	1	1637
10:30:53	95.70	95.90	95.70	+3.50	1	1636
10:30:49	95.70	95.80	95.80	+3.60	2	1635
10:30:25	95.60	95.80	95.80	+3.60	5	1633
10:30:20	95.80	95.90	95.80	+3.60	1	1628
10:30:18	95.80	95.90	95.80	+3.60	1	1627
10:30:17	95.60	95.90	95.90	+3.70	1	1626
10:30:15	95.80	95.90	95.80	+3.60	2	1625
10:30:06	95.60	95.80	95.80	+3.60	1	1623
10:30:03	95.60	95.80	95.80	+3.60	2	1622
10:30:03	95.60	95.80	95.80	+3.60	1	1620
10:29:46	95.60	95.80	95.80	+3.60	1	1619
10:29:45	95.60	95.70	95.70	+3.50	1	1618
10:29:39	95.80	95.90	95.80	+3.60	1	1617
10:29:37	95.80	95.90	95.80	+3.60	1	1616
10:29:37	95.60	95.80	95.80	+3.60	2	1615
10:29:30	95.40	95.80	95.80	+3.60	1	1613
10:29:29	95.80	95.90	95.80	+3.60	1	1612
10:29:27	95.40	95.80	95.80	+3.60	1	1611
10:29:24	95.80	95.90	95.80	+3.60	1	1610
10:29:24	95.80	95.90	95.80	+3.60	4	1609
10:29:21	95.80	96.00	95.80	+3.60	2	1605
10:29:09	95.80	96.10	95.80	+3.60	5	1603
10:29:08	95.70	96.00	96.00	+3.80	1	1598
10:29:08	95.70	96.00	96.00	+3.80	3	1597
10:29:08	95.50	95.70	96.00	+3.80	73	1594
10:29:08	95.50	95.70	95.90	+3.70	19	1521
10:29:08	95.50	95.70	95.80	+3.60	7	1502
10:29:08	95.50	95.70	95.70	+3.50	1	1495
10:28:56	95.40	95.60	95.80	+3.60	9	1494
10:28:56	95.40	95.60	95.70	+3.50	15	1485
10:28:56	95.40	95.60	95.60	+3.40	6	1470
10:28:52	95.40	95.60	95.60	+3.40	1	1464
10:28:46	95.40	95.60	95.60	+3.40	1	1463
10:28:46	95.40	95.50	95.50	+3.30	6	1462
10:28:46	95.30	95.40	95.40	+3.20	2	1456
10:28:38	95.20	95.30	95.30	+3.10	3	1454
10:28:35	95.00	95.20	95.20	+3.00	1	1451
10:28:35	95.10	95.20	95.10	+2.90	1	1450
10:28:12	95.00	95.10	95.10	+2.90	1	1449
10:28:02	95.00	95.30	95.00	+2.80	1	1448
10:27:58	95.00	95.30	95.00	+2.80	2	1447
10:27:53	94.90	95.00	95.00	+2.80	3	1445
10:27:53	95.20	95.30	95.00	+2.80	8	1442
10:27:53	95.20	95.30	95.10	+2.90	3	1434
10:27:53	95.20	95.30	95.20	+3.00	1	1431
10:27:43	95.30	95.50	95.30	+3.10	4	1430
10:27:38	95.30	95.50	95.30	+3.10	1	1426
10:27:35	95.40	95.50	95.30	+3.10	1	1425
10:27:35	95.40	95.50	95.40	+3.20	9	1424
10:27:19	95.40	95.60	95.30	+3.10	2	1415
10:27:19	95.40	95.60	95.40	+3.20	1	1413
10:27:16	95.50	95.60	95.50	+3.30	1	1412
10:27:16	95.50	95.60	95.50	+3.30	1	1411
10:27:09	95.50	95.70	95.70	+3.50	1	1410
10:27:09	95.50	95.70	95.70	+3.50	1	1409
10:27:04	95.50	95.70	95.70	+3.50	1	1408
10:27:01	95.70	95.80	95.70	+3.50	1	1407
10:26:56	95.50	95.70	95.70	+3.50	1	1406
10:26:52	95.50	95.70	95.70	+3.50	1	1405
10:26:48	95.50	95.70	95.70	+3.50	3	1404
10:26:48	95.50	95.70	95.70	+3.50	1	1401
10:26:44	95.70	95.80	95.70	+3.50	1	1400
10:26:40	95.70	95.80	95.80	+3.60	1	1399
10:26:40	95.70	95.80	95.80	+3.60	1	1398
10:26:35	95.70	95.80	95.70	+3.50	1	1397
10:26:35	95.70	95.80	95.80	+3.60	1	1396
10:26:34	95.40	95.70	95.80	+3.60	2	1395
10:26:34	95.40	95.70	95.70	+3.50	1	1393
10:26:32	95.30	95.70	95.70	+3.50	4	1392
10:26:30	95.30	95.70	95.70	+3.50	1	1388
10:26:27	95.00	95.70	95.70	+3.50	1	1387
10:26:25	94.90	95.00	95.00	+2.80	1	1386
10:26:18	94.60	94.70	95.60	+3.40	4	1385
10:26:18	94.60	94.70	95.50	+3.30	14	1381
10:26:18	94.60	94.70	95.30	+3.10	12	1367
10:26:18	94.60	94.70	95.20	+3.00	20	1355
10:26:18	94.60	94.70	95.10	+2.90	15	1335
10:26:18	94.60	94.70	95.00	+2.80	106	1320
10:26:18	94.60	94.70	94.90	+2.70	22	1214
10:26:18	94.60	94.70	94.80	+2.60	6	1192
10:26:18	94.60	94.70	94.70	+2.50	1	1186
10:26:04	94.60	94.70	94.70	+2.50	1	1185
10:26:04	94.60	94.70	94.70	+2.50	2	1184
10:26:04	94.70	94.80	94.70	+2.50	1	1182
10:25:50	94.60	94.70	94.70	+2.50	3	1181
10:25:49	94.50	94.60	94.60	+2.40	2	1178
10:25:31	94.60	94.70	94.60	+2.40	3	1176
10:25:25	94.60	94.70	94.60	+2.40	1	1173
10:25:21	94.60	94.80	94.60	+2.40	1	1172
10:24:46	94.80	94.90	94.80	+2.60	10	1171
10:24:42	94.80	94.90	94.80	+2.60	1	1161
10:24:39	94.80	94.90	94.90	+2.70	1	1160
10:24:37	94.80	94.90	94.90	+2.70	1	1159
10:24:28	94.90	95.00	94.90	+2.70	1	1158
10:24:27	94.90	95.00	95.00	+2.80	1	1157
10:24:24	94.90	95.00	95.00	+2.80	1	1156
10:24:24	94.90	95.00	94.90	+2.70	1	1155
10:24:23	94.90	95.00	94.90	+2.70	1	1154
10:24:22	94.90	95.00	95.00	+2.80	1	1153
10:24:22	94.90	95.00	95.00	+2.80	5	1152
10:24:22	94.90	95.00	94.90	+2.70	1	1147
10:24:22	94.90	95.00	94.90	+2.70	1	1146
10:24:21	94.90	95.00	95.00	+2.80	1	1145
10:24:21	94.90	95.00	95.00	+2.80	1	1144
10:24:21	94.90	95.00	95.00	+2.80	9	1143
10:24:18	94.70	94.90	94.90	+2.70	3	1134
10:24:18	94.70	94.90	94.90	+2.70	3	1131
10:24:18	94.70	94.90	94.90	+2.70	5	1128
10:24:15	94.60	94.90	94.90	+2.70	10	1123
10:24:13	94.60	94.90	94.60	+2.40	1	1113
10:24:12	94.60	94.90	94.90	+2.70	10	1112
10:24:06	94.60	94.80	94.90	+2.70	2	1102
10:24:06	94.60	94.80	94.80	+2.60	5	1100
10:24:05	94.80	94.90	94.80	+2.60	5	1095
10:24:04	94.80	94.90	94.80	+2.60	3	1090
10:24:03	94.80	94.90	94.90	+2.70	1	1087
10:23:56	94.80	94.90	94.90	+2.70	1	1086
10:23:52	94.80	94.90	94.90	+2.70	1	1085
10:23:51	94.80	94.90	94.90	+2.70	3	1084
10:23:51	94.80	94.90	94.90	+2.70	2	1081
10:23:51	94.60	94.80	94.80	+2.60	10	1079
10:23:51	94.50	94.60	94.80	+2.60	24	1069
10:23:51	94.50	94.60	94.70	+2.50	21	1045
10:23:51	94.50	94.60	94.60	+2.40	5	1024
10:23:46	94.50	94.60	94.60	+2.40	2	1019
10:23:37	94.50	94.60	94.60	+2.40	1	1017
10:23:26	94.50	94.60	94.60	+2.40	1	1016
10:22:55	94.40	94.60	94.70	+2.50	2	1015
10:22:55	94.40	94.60	94.60	+2.40	8	1013
10:22:26	94.20	94.30	94.60	+2.40	4	1005
10:22:26	94.20	94.30	94.50	+2.30	5	1001
10:22:26	94.20	94.30	94.40	+2.20	2	996
10:22:26	94.20	94.30	94.30	+2.10	4	994
10:22:01	94.30	94.40	94.30	+2.10	1	990
10:21:57	94.30	94.40	94.30	+2.10	1	989
10:21:56	94.40	94.50	94.20	+2.00	18	988
10:21:56	94.40	94.50	94.30	+2.10	10	970
10:21:56	94.40	94.50	94.40	+2.20	2	960
10:21:29	94.30	94.40	94.40	+2.20	1	958
10:21:29	94.40	94.50	94.40	+2.20	1	957
10:21:28	94.40	94.50	94.40	+2.20	1	956
10:21:23	94.30	94.40	94.40	+2.20	1	955
10:21:22	94.30	94.50	94.30	+2.10	5	954
10:21:18	94.30	94.40	94.40	+2.20	5	949
10:21:18	94.40	94.50	94.40	+2.20	5	944
10:20:59	94.50	94.60	94.50	+2.30	1	939
10:20:59	94.50	94.60	94.50	+2.30	2	938
10:20:56	94.50	94.60	94.50	+2.30	1	936
10:20:53	94.50	94.60	94.50	+2.30	1	935
10:20:52	94.40	94.50	94.50	+2.30	1	934
10:20:49	94.40	94.50	94.60	+2.40	4	933
10:20:49	94.40	94.50	94.50	+2.30	1	929
10:20:46	94.40	94.50	94.60	+2.40	2	928
10:20:46	94.40	94.50	94.50	+2.30	3	926
10:20:41	94.40	94.50	94.50	+2.30	3	923
10:20:30	94.40	94.60	94.60	+2.40	1	920
10:20:29	94.40	94.60	94.60	+2.40	1	919
10:20:28	94.50	94.60	94.50	+2.30	1	918
10:20:27	94.50	94.60	94.60	+2.40	1	917
10:20:25	94.50	94.60	94.60	+2.40	1	916
10:20:21	94.40	94.50	94.50	+2.30	1	915
10:20:20	94.50	94.60	94.50	+2.30	1	914
10:20:20	94.50	94.60	94.50	+2.30	1	913
10:20:09	94.50	94.60	94.50	+2.30	1	912
10:20:04	94.40	94.50	94.50	+2.30	1	911
10:20:02	94.50	94.60	94.50	+2.30	1	910
10:19:58	94.50	94.60	94.50	+2.30	1	909
10:19:56	94.50	94.60	94.60	+2.40	1	908
10:19:47	94.50	94.70	94.50	+2.30	1	907
10:19:45	94.40	94.60	94.60	+2.40	5	906
10:19:44	94.40	94.50	94.60	+2.40	4	901
10:19:44	94.40	94.50	94.50	+2.30	3	897
10:19:37	94.30	94.40	94.40	+2.20	1	894
10:19:36	94.30	94.60	94.60	+2.40	1	893
10:19:33	94.40	94.60	94.30	+2.10	1	892
10:19:33	94.40	94.60	94.40	+2.20	4	891
10:19:27	94.30	94.40	94.40	+2.20	2	887
10:19:27	94.40	94.60	94.40	+2.20	3	885
10:19:19	94.40	94.60	94.60	+2.40	2	882
10:19:19	94.40	94.50	94.50	+2.30	47	880
10:19:19	94.20	94.40	94.40	+2.20	4	833
10:19:16	94.30	94.40	94.30	+2.10	1	829
10:19:16	94.30	94.40	94.40	+2.20	2	828
10:19:12	94.30	94.40	94.30	+2.10	1	826
10:18:51	94.30	94.40	94.40	+2.20	1	825
10:18:51	94.30	94.40	94.40	+2.20	2	824
10:18:47	94.30	94.40	94.40	+2.20	2	822
10:18:47	94.30	94.40	94.30	+2.10	2	820
10:18:46	94.30	94.40	94.30	+2.10	10	818
10:18:41	94.30	94.40	94.30	+2.10	1	808
10:18:36	94.30	94.50	94.30	+2.10	1	807
10:18:33	94.30	94.40	94.40	+2.20	10	806
10:18:33	94.20	94.30	94.30	+2.10	12	796
10:18:31	94.10	94.20	94.20	+2.00	1	784
10:18:28	94.10	94.30	94.30	+2.10	1	783
10:18:25	94.10	94.30	94.10	+1.90	1	782
10:18:24	94.10	94.30	94.10	+1.90	2	781
10:18:24	94.10	94.20	94.20	+2.00	5	779
10:18:22	94.00	94.20	94.20	+2.00	5	774
10:18:18	94.00	94.10	94.20	+2.00	10	769
10:18:18	94.00	94.10	94.10	+1.90	10	759
10:18:02	93.90	94.00	94.00	+1.80	2	749
10:17:58	93.90	94.00	94.00	+1.80	1	747
10:17:55	93.90	94.00	94.00	+1.80	1	746
10:17:54	94.10	94.20	94.00	+1.80	6	745
10:17:54	94.10	94.20	94.10	+1.90	1	739
10:17:54	94.00	94.10	94.10	+1.90	1	738
10:17:44	94.00	94.10	94.10	+1.90	1	737
10:17:43	94.10	94.20	94.10	+1.90	1	736
10:17:43	94.10	94.20	94.10	+1.90	1	735
10:17:40	94.10	94.20	94.10	+1.90	1	734
10:17:39	94.00	94.10	94.10	+1.90	2	733
10:17:38	94.00	94.10	94.10	+1.90	5	731
10:17:36	94.00	94.10	94.10	+1.90	5	726
10:17:32	94.10	94.20	94.10	+1.90	3	721
10:17:26	94.00	94.10	94.10	+1.90	4	718
10:17:26	94.00	94.10	94.10	+1.90	5	714
10:17:26	94.00	94.10	94.10	+1.90	1	709
10:17:21	94.00	94.10	94.10	+1.90	1	708
10:17:15	93.90	94.00	94.00	+1.80	1	707
10:17:13	93.90	94.00	94.00	+1.80	1	706
10:17:13	93.90	94.00	94.00	+1.80	5	705
10:17:10	93.90	94.00	94.00	+1.80	2	700
10:17:10	93.90	94.00	94.00	+1.80	2	698
10:17:10	93.90	94.00	94.00	+1.80	3	696
10:17:10	93.80	93.90	93.90	+1.70	5	693
10:17:07	93.80	93.90	93.80	+1.60	1	688
10:17:02	93.80	93.90	93.90	+1.70	1	687
10:16:54	93.80	93.90	93.90	+1.70	2	686
10:16:41	93.80	93.90	93.80	+1.60	1	684
10:16:40	93.90	94.00	93.90	+1.70	7	683
10:16:34	94.00	94.10	94.00	+1.80	2	676
10:16:29	94.00	94.10	94.00	+1.80	1	674
10:16:28	93.90	94.00	94.00	+1.80	1	673
10:16:28	94.00	94.10	94.00	+1.80	1	672
10:16:24	94.00	94.10	94.00	+1.80	1	671
10:16:20	94.00	94.10	94.00	+1.80	1	670
10:16:17	93.90	94.00	94.00	+1.80	8	669
10:16:17	93.90	94.00	94.00	+1.80	4	661
10:16:17	93.90	94.00	94.00	+1.80	10	657
10:16:17	93.90	94.00	94.00	+1.80	8	647
10:16:17	93.90	94.00	94.00	+1.80	5	639
10:16:17	93.90	94.00	94.00	+1.80	2	634
10:16:17	93.90	94.00	94.00	+1.80	6	632
10:16:17	93.90	94.00	94.00	+1.80	5	626
10:16:11	93.90	94.00	94.00	+1.80	1	621
10:16:11	93.80	93.90	93.90	+1.70	14	620
10:16:06	93.80	93.90	93.80	+1.60	1	606
10:16:00	93.70	93.90	93.70	+1.50	1	605
10:15:59	93.70	93.80	93.80	+1.60	46	604
10:15:59	93.60	93.70	93.70	+1.50	1	558
10:15:51	93.50	93.70	93.70	+1.50	1	557
10:15:50	93.50	93.60	93.60	+1.40	1	556
10:15:50	93.50	93.60	93.60	+1.40	2	555
10:15:50	93.50	93.60	93.60	+1.40	2	553
10:15:50	93.50	93.60	93.60	+1.40	1	551
10:15:50	93.40	93.50	93.50	+1.30	1	550
10:15:50	93.40	93.50	93.50	+1.30	20	549
10:15:43	93.20	93.30	93.40	+1.20	9	529
10:15:43	93.20	93.30	93.30	+1.10	7	520
10:15:42	93.20	93.30	93.20	+1.00	1	513
10:15:12	93.10	93.20	93.20	+1.00	5	512
10:14:05	93.10	93.20	93.20	+1.00	1	507
10:13:48	93.10	93.20	93.20	+1.00	2	506
10:13:39	93.10	93.20	93.20	+1.00	1	504
10:13:01	93.20	93.30	93.20	+1.00	1	503
10:12:51	93.20	93.30	93.20	+1.00	1	502
10:12:50	93.20	93.30	93.20	+1.00	3	501
10:12:50	93.20	93.30	93.20	+1.00	2	498
10:12:38	93.20	93.30	93.20	+1.00	1	496
10:12:21	93.20	93.40	93.20	+1.00	1	495
10:12:15	93.20	93.40	93.40	+1.20	2	494
10:12:07	93.40	93.50	93.40	+1.20	1	492
10:12:07	93.40	93.50	93.20	+1.00	2	491
10:12:07	93.40	93.50	93.40	+1.20	3	489
10:11:49	93.20	93.40	93.40	+1.20	7	486
10:11:46	93.20	93.40	93.40	+1.20	2	479
10:11:15	93.40	93.50	93.40	+1.20	1	477
10:11:07	93.20	93.40	93.40	+1.20	2	476
10:11:04	93.20	93.40	93.40	+1.20	1	474
10:10:54	93.20	93.30	93.30	+1.10	8	473
10:10:54	93.20	93.30	93.30	+1.10	4	465
10:10:54	93.10	93.20	93.20	+1.00	7	461
10:10:53	93.10	93.20	93.20	+1.00	7	454
10:10:51	93.10	93.20	93.20	+1.00	3	447
10:10:51	92.80	93.10	93.10	+0.90	6	444
10:10:51	92.80	93.00	93.00	+0.80	16	438
10:10:46	92.80	92.90	92.90	+0.70	5	422
10:10:46	92.80	92.90	92.90	+0.70	3	417
10:10:42	92.70	92.80	92.80	+0.60	9	414
10:10:42	92.60	92.70	92.70	+0.50	1	405
10:10:42	92.60	92.70	92.70	+0.50	4	404
10:10:34	92.60	92.70	92.60	+0.40	1	400
10:10:34	92.60	92.70	92.60	+0.40	1	399
10:10:28	92.60	92.70	92.60	+0.40	1	398
10:07:25	92.50	92.60	92.60	+0.40	2	397
10:06:55	92.50	92.60	92.60	+0.40	2	395
10:06:54	92.50	92.60	92.60	+0.40	2	393
10:05:17	92.60	92.70	92.60	+0.40	1	391
10:05:05	92.50	92.60	92.60	+0.40	2	390
10:04:55	92.60	92.70	92.60	+0.40	2	388
10:04:02	92.60	92.70	92.60	+0.40	1	386
10:03:39	92.50	92.60	92.60	+0.40	1	385
10:03:10	92.60	92.70	92.60	+0.40	1	384
10:03:04	92.60	92.70	92.60	+0.40	1	383
10:02:06	92.60	92.70	92.60	+0.40	5	382
09:58:54	92.60	92.70	92.60	+0.40	3	377
09:58:00	92.60	92.70	92.60	+0.40	2	374
09:56:38	92.60	92.80	92.60	+0.40	1	372
09:56:09	92.50	92.60	92.60	+0.40	1	371
09:55:55	92.50	92.60	92.60	+0.40	1	370
09:55:30	92.60	92.80	92.60	+0.40	1	369
09:54:53	92.50	92.80	92.50	+0.30	1	368
09:54:37	92.50	92.60	92.60	+0.40	1	367
09:54:32	92.60	92.80	92.60	+0.40	1	366
09:53:53	92.50	92.60	92.60	+0.40	3	365
09:53:15	92.50	92.60	92.50	+0.30	1	362
09:51:20	92.60	92.80	92.60	+0.40	2	361
09:51:11	92.40	92.80	92.80	+0.60	1	359
09:51:10	92.80	92.90	92.80	+0.60	1	358
09:50:39	92.50	92.80	92.80	+0.60	2	357
09:50:38	92.40	92.70	92.70	+0.50	15	355
09:50:38	92.40	92.70	92.70	+0.50	2	340
09:50:38	92.30	92.60	92.60	+0.40	6	338
09:50:38	92.30	92.50	92.50	+0.30	3	332
09:50:38	92.30	92.40	92.50	+0.30	19	329
09:50:38	92.30	92.40	92.40	+0.20	1	310
09:50:22	92.20	92.40	92.40	+0.20	1	309
09:50:10	92.20	92.50	92.20	0	1	308
09:50:07	92.20	92.50	92.20	0	1	307
09:49:44	92.20	92.50	92.20	0	1	306
09:49:41	92.20	92.50	92.50	+0.30	1	305
09:49:18	92.20	92.50	92.50	+0.30	2	304
09:48:48	92.20	92.50	92.50	+0.30	1	302
09:48:45	92.20	92.50	92.50	+0.30	1	301
09:48:41	92.20	92.50	92.50	+0.30	1	300
09:44:29	92.20	92.30	92.30	+0.10	1	299
09:43:44	92.20	92.50	92.50	+0.30	1	298
09:43:19	92.50	92.60	92.50	+0.30	1	297
09:43:15	92.20	92.50	92.50	+0.30	3	296
09:41:36	92.20	92.50	92.50	+0.30	6	293
09:41:36	92.20	92.40	92.40	+0.20	1	287
09:41:36	92.20	92.30	92.30	+0.10	2	286
09:41:36	92.10	92.20	92.20	0	16	284
09:41:36	92.10	92.20	92.20	0	1	268
09:40:52	92.20	92.30	92.20	0	3	267
09:38:51	92.20	92.40	92.20	0	1	264
09:38:35	92.30	92.40	92.20	0	4	263
09:38:35	92.30	92.40	92.30	+0.10	1	259
09:38:23	92.20	92.30	92.30	+0.10	1	258
09:35:03	92.10	92.40	92.10	-0.10	1	257
09:33:35	92.00	92.10	92.10	-0.10	5	256
09:33:20	91.90	92.00	92.00	-0.20	1	251
09:33:20	91.90	92.00	92.00	-0.20	4	250
09:33:03	91.80	91.90	91.90	-0.30	1	246
09:32:54	91.80	91.90	91.90	-0.30	1	245
09:32:35	91.70	91.80	91.80	-0.40	1	244
09:31:36	91.70	91.80	91.80	-0.40	1	243
09:31:07	91.70	91.80	91.80	-0.40	1	242
09:29:38	91.60	91.70	91.70	-0.50	1	241
09:29:17	91.70	91.80	91.70	-0.50	1	240
09:29:17	91.70	91.80	91.70	-0.50	1	239
09:29:15	91.70	91.80	91.70	-0.50	1	238
09:29:08	91.70	91.80	91.70	-0.50	1	237
09:28:57	91.80	91.90	91.80	-0.40	5	236
09:28:03	91.90	92.00	91.90	-0.30	4	231
09:26:43	92.00	92.10	92.00	-0.20	2	227
09:26:19	92.00	92.10	92.00	-0.20	5	225
09:24:12	92.10	92.30	92.10	-0.10	5	220
09:24:12	92.10	92.30	92.10	-0.10	1	215
09:22:29	92.10	92.30	92.10	-0.10	1	214
09:20:46	92.20	92.50	91.80	-0.40	2	213
09:20:46	92.20	92.50	91.90	-0.30	4	211
09:20:46	92.20	92.50	92.00	-0.20	2	207
09:20:46	92.20	92.50	92.10	-0.10	5	205
09:20:46	92.20	92.50	92.20	0	2	200
09:20:19	92.30	92.50	92.30	+0.10	4	198
09:19:21	92.40	92.50	92.40	+0.20	2	194
09:19:12	92.40	92.60	92.40	+0.20	2	192
09:19:12	92.50	92.60	92.50	+0.30	1	190
09:18:02	92.50	92.60	92.50	+0.30	2	189
09:17:28	92.50	92.60	92.50	+0.30	1	187
09:16:55	92.40	92.50	92.70	+0.50	1	186
09:16:55	92.40	92.50	92.50	+0.30	1	185
09:16:40	92.50	92.70	92.50	+0.30	2	184
09:16:40	92.50	92.70	92.50	+0.30	1	182
09:16:01	92.50	92.70	92.50	+0.30	1	181
09:15:25	92.70	92.80	92.60	+0.40	6	180
09:15:25	92.70	92.80	92.70	+0.50	1	174
09:15:04	92.60	92.70	92.70	+0.50	1	173
09:15:04	92.30	92.40	92.60	+0.40	10	172
09:15:04	92.30	92.40	92.50	+0.30	10	162
09:15:04	92.30	92.40	92.40	+0.20	4	152
09:14:41	92.20	92.30	92.30	+0.10	8	148
09:14:41	92.10	92.20	92.20	0	1	140
09:14:41	92.10	92.20	92.20	0	1	139
09:13:19	91.90	92.10	92.10	-0.10	2	138
09:13:19	91.80	92.00	92.00	-0.20	1	136
09:12:58	92.00	92.10	91.90	-0.30	3	135
09:12:58	92.00	92.10	92.00	-0.20	2	132
09:11:07	92.00	92.20	92.00	-0.20	2	130
09:11:07	92.00	92.20	92.00	-0.20	2	128
09:10:33	92.00	92.20	92.20	0	1	126
09:10:24	92.00	92.20	92.00	-0.20	4	125
09:09:42	92.00	92.20	92.00	-0.20	2	121
09:09:42	92.00	92.20	92.00	-0.20	5	119
09:09:34	91.90	92.00	92.00	-0.20	3	114
09:09:10	92.00	92.20	92.00	-0.20	3	111
09:08:36	92.00	92.20	92.00	-0.20	1	108
09:08:05	92.10	92.30	92.00	-0.20	2	107
09:08:05	92.10	92.30	92.10	-0.10	1	105
09:07:08	92.20	92.30	92.20	0	1	104
09:07:08	92.20	92.30	92.20	0	1	103
09:06:34	92.20	92.30	92.30	+0.10	1	102
09:06:20	92.20	92.30	92.20	0	1	101
09:05:58	92.20	92.30	92.20	0	1	100
09:05:34	92.20	92.30	92.30	+0.10	2	99
09:05:24	92.20	92.30	92.30	+0.10	1	97
09:05:02	92.30	92.40	92.30	+0.10	1	96
09:05:02	92.30	92.40	92.30	+0.10	10	95
09:04:06	92.30	92.40	92.40	+0.20	1	85
09:02:57	92.30	92.40	92.40	+0.20	1	84
09:02:35	92.20	92.40	92.20	0	2	83
09:02:09	92.20	92.50	92.20	0	1	81
09:01:55	92.00	92.60	92.00	-0.20	1	80
09:01:52	92.60	92.90	92.60	+0.40	2	79
09:01:52	92.60	92.90	92.60	+0.40	28	77
09:01:52	92.60	92.90	92.60	+0.40	4	49
09:01:52	91.60	92.00	92.60	+0.40	1	45
09:01:52	91.60	92.00	92.50	+0.30	4	44
09:01:52	91.60	92.00	92.10	-0.10	10	40
09:01:52	91.60	92.00	92.00	-0.20	1	30
09:01:39	91.80	92.10	91.80	-0.40	1	29
09:01:33	92.00	92.30	92.00	-0.20	1	28
09:00:42	92.20	92.40	92.20	0	3	27
09:00:42	92.20	92.50	92.20	0	1	24
09:00:42	92.20	92.50	92.20	0	1	23
09:00:42	92.30	92.50	92.30	+0.10	3	22
09:00:37	92.30	92.40	92.50	+0.30	3	19
09:00:37	92.30	92.40	92.40	+0.20	2	16
09:00:34	92.40	92.50	92.40	+0.20	2	14
09:00:34	92.40	92.50	92.40	+0.20	1	12
09:00:18	92.40	92.50	92.50	+0.30	1	11
09:00:07	--	--	92.50	+0.30	10	10

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple iPhone 16 Pro (256G)

PChome 購物儲值50,000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【原萃】寶特瓶580ml (24入/箱)(口味任選)

Marshall Emberton II 藍牙喇叭 - 奶油白

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

SAMSUNG Galaxy A55 5G (8G/256G)

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Roborock S8 MaxV Ultra 極致貼牆AI旗艦掃拖機皇 (動態伸縮邊刷/極致貼牆拖地/動態升降雙主刷)

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

【原萃冷萃】寶特瓶450ml (24入/箱)

揪愛儲值-儲值5,000元送50加碼金

Apple Pencil Pro

彭金隆：保險法修法多是應急考...

【台股盤後】台積電領軍AI概念...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧台股延長交易？證交所7理由強調...
‧中油雙平穩機制續行下週汽油估...
‧帶領台積電6年市值增4.2倍劉德...

加密貨幣

比特幣BTC	98963.64	4,629.00	4.91%
以太幣ETH	3345.75	273.69	8.91%
瑞波幣XRP	1.46	0.36	32.45%
比特幣現金BCH	491.12	50.79	11.54%
萊特幣LTC	92.00	8.63	10.35%
卡達幣ADA	0.905629	0.11	13.16%
波場幣TRX	0.199972	0.01	2.60%
恆星幣XLM	0.295463	0.05	19.37%

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。