最新[公告] 保瑞:公告本公司第四屆審計委員會委員及選任召集人熱門Kroger首季業績喜憂參半續維持全年展望

更新報價

永信建 (5508) 建材營造上櫃

61.70 ▲+0.60 +0.98% 2.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.60	3,695	61.10	1	61.70	7	60.50	63.00	58.60	61.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	61.10	61.70	61.70	+0.60	15	3695
13:30:00	61.80	61.90	61.70	+0.60	245	3680
13:24:58	60.70	61.00	60.60	-0.50	1	3435
13:24:58	60.70	61.00	60.70	-0.40	3	3434
13:24:38	60.70	60.90	61.00	-0.10	1	3431
13:24:38	60.70	60.90	60.90	-0.20	2	3430
13:24:18	60.50	60.70	60.70	-0.40	1	3428
13:24:18	60.50	60.70	60.70	-0.40	1	3427
13:24:18	60.50	60.90	60.40	-0.70	1	3426
13:24:18	60.50	60.90	60.50	-0.60	3	3425
13:24:11	60.40	60.80	60.80	-0.30	1	3422
13:24:11	60.40	60.80	60.80	-0.30	2	3421
13:24:10	60.90	61.20	60.20	-0.90	6	3419
13:24:10	60.90	61.20	60.30	-0.80	11	3413
13:24:10	60.90	61.20	60.40	-0.70	3	3402
13:24:10	60.90	61.20	60.50	-0.60	8	3399
13:24:10	60.90	61.20	60.60	-0.50	5	3391
13:24:10	60.90	61.20	60.70	-0.40	3	3386
13:24:10	60.90	61.20	60.90	-0.20	4	3383
13:24:08	60.90	61.20	60.90	-0.20	1	3379
13:24:01	61.10	61.30	61.10	0	1	3378
13:24:01	61.10	61.30	61.10	0	1	3377
13:23:57	61.10	61.20	61.20	+0.10	5	3376
13:23:36	61.20	61.40	61.20	+0.10	1	3371
13:23:36	61.30	61.40	61.30	+0.20	1	3370
13:23:25	61.30	61.50	61.30	+0.20	5	3369
13:23:17	61.30	61.50	61.30	+0.20	1	3364
13:23:17	61.30	61.50	61.30	+0.20	1	3363
13:23:17	61.40	61.50	61.40	+0.30	1	3362
13:23:17	61.40	61.50	61.40	+0.30	1	3361
13:23:15	61.30	61.50	61.30	+0.20	4	3360
13:23:15	61.30	61.50	61.30	+0.20	3	3356
13:23:00	61.30	61.60	61.30	+0.20	2	3353
13:22:54	61.40	61.60	61.40	+0.30	1	3351
13:22:49	61.40	61.60	61.60	+0.50	1	3350
13:22:40	61.30	61.60	61.60	+0.50	2	3349
13:22:36	61.40	61.60	61.40	+0.30	2	3347
13:22:35	61.40	61.50	61.50	+0.40	1	3345
13:22:31	61.50	61.70	61.50	+0.40	1	3344
13:22:30	61.50	61.60	61.60	+0.50	1	3343
13:22:27	61.50	61.60	61.60	+0.50	1	3342
13:22:18	61.60	61.70	61.60	+0.50	2	3341
13:22:15	61.60	61.70	61.60	+0.50	1	3339
13:22:10	61.50	61.60	61.60	+0.50	3	3338
13:21:42	61.50	61.60	61.60	+0.50	2	3335
13:21:37	61.30	61.60	61.60	+0.50	2	3333
13:21:37	61.40	61.80	61.40	+0.30	4	3331
13:21:23	61.90	62.10	61.40	+0.30	3	3327
13:21:23	61.90	62.10	61.50	+0.40	4	3324
13:21:23	61.90	62.10	61.60	+0.50	2	3320
13:21:23	61.90	62.10	61.90	+0.80	1	3318
13:21:18	62.00	62.20	62.00	+0.90	4	3317
13:21:15	62.00	62.20	62.20	+1.10	1	3313
13:21:15	62.00	62.20	62.00	+0.90	2	3312
13:20:56	61.90	62.20	62.30	+1.20	4	3310
13:20:56	61.90	62.20	62.20	+1.10	2	3306
13:20:40	61.90	62.40	62.40	+1.30	1	3304
13:20:39	61.80	62.30	62.30	+1.20	1	3303
13:20:39	61.80	62.20	62.20	+1.10	1	3302
13:20:39	61.80	62.20	62.20	+1.10	8	3301
13:20:39	61.70	62.10	62.10	+1.00	5	3293
13:20:39	61.60	62.00	62.00	+0.90	17	3288
13:20:39	61.50	61.70	62.00	+0.90	8	3271
13:20:39	61.50	61.70	61.90	+0.80	6	3263
13:20:39	61.50	61.70	61.80	+0.70	5	3257
13:20:39	61.50	61.70	61.70	+0.60	1	3252
13:20:28	61.50	61.90	61.90	+0.80	1	3251
13:20:24	61.40	61.80	61.80	+0.70	5	3250
13:20:24	61.40	61.80	61.80	+0.70	2	3245
13:20:24	61.50	61.80	61.50	+0.40	1	3243
13:20:22	61.40	61.80	61.40	+0.30	1	3242
13:20:22	61.30	61.70	61.70	+0.60	3	3241
13:20:22	61.30	61.50	61.70	+0.60	2	3238
13:20:22	61.30	61.50	61.50	+0.40	3	3236
13:20:19	61.30	61.50	61.50	+0.40	2	3233
13:20:08	61.20	61.50	61.50	+0.40	4	3231
13:20:08	61.60	61.70	61.60	+0.50	8	3227
13:20:08	61.20	61.40	61.60	+0.50	1	3219
13:20:08	61.20	61.40	61.50	+0.40	11	3218
13:20:08	61.20	61.40	61.40	+0.30	2	3207
13:20:01	60.90	61.20	61.20	+0.10	8	3205
13:20:00	60.90	61.10	61.10	0	1	3197
13:19:50	60.90	61.10	61.10	0	3	3196
13:19:50	61.00	61.10	61.00	-0.10	1	3193
13:19:49	60.90	61.00	61.00	-0.10	1	3192
13:19:16	61.00	61.10	61.00	-0.10	6	3191
13:19:16	60.80	61.00	61.00	-0.10	4	3185
13:19:12	60.90	61.00	60.90	-0.20	1	3181
13:19:03	60.90	61.00	60.90	-0.20	1	3180
13:18:54	60.80	60.90	60.90	-0.20	1	3179
13:18:18	60.90	61.00	60.90	-0.20	2	3178
13:18:12	60.90	61.00	60.90	-0.20	1	3176
13:18:12	60.90	61.00	60.90	-0.20	1	3175
13:17:53	61.00	61.10	61.00	-0.10	1	3174
13:17:53	60.90	61.00	61.00	-0.10	1	3173
13:17:51	60.90	61.00	61.00	-0.10	2	3172
13:17:50	60.90	61.00	61.00	-0.10	2	3170
13:17:48	60.90	61.00	61.00	-0.10	1	3168
13:17:45	60.80	61.00	61.00	-0.10	10	3167
13:17:41	60.80	60.90	60.90	-0.20	2	3157
13:17:41	60.80	60.90	60.90	-0.20	3	3155
13:17:25	60.70	60.80	60.80	-0.30	12	3152
13:17:25	60.60	60.70	60.70	-0.40	3	3140
13:17:19	60.50	60.60	60.60	-0.50	26	3137
13:16:30	60.50	60.60	60.50	-0.60	1	3111
13:16:28	60.50	60.60	60.50	-0.60	2	3110
13:16:22	60.50	60.60	60.50	-0.60	3	3108
13:15:54	60.40	60.50	60.50	-0.60	1	3105
13:15:47	60.50	60.60	60.50	-0.60	1	3104
13:15:41	60.50	60.60	60.50	-0.60	10	3103
13:15:40	60.50	60.60	60.50	-0.60	1	3093
13:15:05	60.40	60.50	60.50	-0.60	4	3092
13:15:05	60.40	60.50	60.50	-0.60	3	3088
13:15:04	60.40	60.50	60.50	-0.60	1	3085
13:14:57	60.30	60.40	60.40	-0.70	10	3084
13:14:38	60.40	60.50	60.30	-0.80	1	3074
13:14:38	60.40	60.50	60.40	-0.70	2	3073
13:14:00	60.30	60.40	60.40	-0.70	1	3071
13:14:00	60.40	60.50	60.40	-0.70	1	3070
13:13:54	60.40	60.50	60.40	-0.70	1	3069
13:13:53	60.40	60.50	60.50	-0.60	1	3068
13:13:42	60.40	60.50	60.40	-0.70	1	3067
13:13:30	60.40	60.50	60.40	-0.70	1	3066
13:13:04	60.40	60.50	60.40	-0.70	1	3065
13:12:37	60.30	60.40	60.40	-0.70	1	3064
13:12:33	60.30	60.40	60.40	-0.70	1	3063
13:12:27	60.40	60.50	60.40	-0.70	9	3062
13:12:17	60.30	60.40	60.40	-0.70	2	3053
13:12:17	60.30	60.40	60.40	-0.70	4	3051
13:10:22	60.40	60.50	60.40	-0.70	5	3047
13:10:06	60.40	60.50	60.40	-0.70	1	3042
13:08:44	60.40	60.50	60.40	-0.70	2	3041
13:08:09	60.40	60.50	60.40	-0.70	1	3039
13:08:00	60.40	60.50	60.40	-0.70	2	3038
13:07:45	60.40	60.50	60.40	-0.70	4	3036
13:07:06	60.40	60.50	60.40	-0.70	1	3032
13:06:49	60.50	60.60	60.50	-0.60	1	3031
13:06:42	60.50	60.60	60.50	-0.60	4	3030
13:05:54	60.50	60.60	60.60	-0.50	1	3026
13:03:51	60.40	60.60	60.60	-0.50	1	3025
13:03:26	60.60	60.70	60.60	-0.50	3	3024
13:03:15	60.40	60.60	60.60	-0.50	5	3021
13:03:15	60.40	60.60	60.60	-0.50	2	3016
13:03:07	60.50	60.60	60.50	-0.60	1	3014
13:02:09	60.40	60.50	60.50	-0.60	1	3013
13:01:46	60.40	60.60	60.60	-0.50	1	3012
13:00:55	60.30	60.50	60.50	-0.60	2	3011
13:00:53	60.30	60.50	60.30	-0.80	1	3009
13:00:43	60.40	60.50	60.40	-0.70	1	3008
13:00:43	60.40	60.50	60.40	-0.70	2	3007
13:00:41	60.40	60.50	60.40	-0.70	1	3005
13:00:36	60.40	60.50	60.40	-0.70	5	3004
13:00:16	60.40	60.60	60.40	-0.70	1	2999
12:59:00	60.40	60.60	60.60	-0.50	1	2998
12:58:52	60.40	60.50	60.60	-0.50	1	2997
12:58:52	60.40	60.50	60.50	-0.60	1	2996
12:58:26	60.50	60.60	60.50	-0.60	3	2995
12:58:04	60.50	60.60	60.50	-0.60	1	2992
12:58:00	60.50	60.60	60.50	-0.60	1	2991
12:57:43	60.50	60.60	60.50	-0.60	4	2990
12:57:43	60.50	60.60	60.50	-0.60	2	2986
12:57:42	60.50	60.60	60.50	-0.60	1	2984
12:57:26	60.50	60.70	60.50	-0.60	1	2983
12:56:59	60.60	60.70	60.60	-0.50	1	2982
12:56:36	60.50	60.60	60.70	-0.40	1	2981
12:56:36	60.50	60.60	60.60	-0.50	1	2980
12:56:09	60.50	60.70	60.70	-0.40	1	2979
12:55:50	60.40	60.60	60.60	-0.50	5	2978
12:55:48	60.50	60.60	60.50	-0.60	1	2973
12:55:20	60.40	60.60	60.60	-0.50	4	2972
12:55:20	60.50	60.60	60.50	-0.60	1	2968
12:55:20	60.40	60.50	60.50	-0.60	2	2967
12:55:15	60.50	60.60	60.50	-0.60	1	2965
12:54:49	60.50	60.60	60.50	-0.60	1	2964
12:54:43	60.50	60.60	60.50	-0.60	1	2963
12:54:43	60.40	60.50	60.50	-0.60	1	2962
12:54:42	60.40	60.50	60.50	-0.60	2	2961
12:54:29	60.40	60.50	60.50	-0.60	1	2959
12:54:24	60.50	60.60	60.50	-0.60	4	2958
12:54:24	60.50	60.60	60.50	-0.60	1	2954
12:54:15	60.40	60.50	60.50	-0.60	3	2953
12:54:12	60.40	60.50	60.50	-0.60	1	2950
12:53:58	60.40	60.50	60.40	-0.70	1	2949
12:53:55	60.30	60.40	60.40	-0.70	3	2948
12:53:47	60.20	60.40	60.40	-0.70	5	2945
12:53:37	60.10	60.20	60.20	-0.90	1	2940
12:53:34	60.10	60.20	60.20	-0.90	1	2939
12:53:33	60.10	60.20	60.20	-0.90	2	2938
12:53:18	60.10	60.20	60.20	-0.90	2	2936
12:53:12	60.10	60.20	60.20	-0.90	2	2934
12:53:02	60.10	60.20	60.20	-0.90	1	2932
12:53:01	60.10	60.20	60.10	-1.00	1	2931
12:52:46	60.00	60.10	60.10	-1.00	1	2930
12:52:45	60.00	60.10	60.10	-1.00	1	2929
12:52:41	60.00	60.10	60.10	-1.00	1	2928
12:52:16	60.00	60.10	60.10	-1.00	2	2927
12:50:32	59.90	60.00	60.00	-1.10	1	2925
12:49:48	60.00	60.10	60.00	-1.10	1	2924
12:49:23	59.90	60.00	60.00	-1.10	4	2923
12:48:48	59.90	60.00	59.90	-1.20	1	2919
12:46:55	59.90	60.00	60.00	-1.10	1	2918
12:46:31	60.00	60.10	60.00	-1.10	1	2917
12:46:26	59.90	60.00	60.00	-1.10	1	2916
12:46:14	59.90	60.00	60.00	-1.10	1	2915
12:46:10	59.90	60.00	60.00	-1.10	1	2914
12:45:47	60.00	60.10	60.00	-1.10	1	2913
12:45:38	60.00	60.10	60.00	-1.10	3	2912
12:44:40	60.00	60.10	60.00	-1.10	1	2909
12:43:52	60.20	60.30	60.10	-1.00	2	2908
12:43:52	60.20	60.30	60.20	-0.90	1	2906
12:43:43	60.20	60.40	60.20	-0.90	4	2905
12:43:21	60.30	60.40	60.30	-0.80	1	2901
12:43:18	60.30	60.40	60.30	-0.80	1	2900
12:42:53	60.20	60.40	60.20	-0.90	1	2899
12:41:36	60.10	60.30	60.10	-1.00	1	2898
12:41:35	60.10	60.30	60.10	-1.00	1	2897
12:40:51	60.10	60.30	60.10	-1.00	3	2896
12:40:51	60.10	60.20	60.20	-0.90	1	2893
12:40:51	60.20	60.40	60.20	-0.90	2	2892
12:40:42	60.40	60.60	60.40	-0.70	1	2890
12:40:02	60.40	60.60	60.40	-0.70	1	2889
12:39:56	60.50	60.70	60.50	-0.60	2	2888
12:39:55	60.20	60.40	60.40	-0.70	1	2886
12:39:55	60.10	60.50	60.50	-0.60	1	2885
12:39:55	60.10	60.40	60.50	-0.60	6	2884
12:39:55	60.10	60.40	60.40	-0.70	1	2878
12:39:55	59.90	60.10	60.50	-0.60	4	2877
12:39:55	59.90	60.10	60.40	-0.70	4	2873
12:39:55	59.90	60.10	60.30	-0.80	3	2869
12:39:55	59.90	60.10	60.20	-0.90	7	2866
12:39:55	59.90	60.10	60.10	-1.00	2	2859
12:39:50	59.50	60.10	60.10	-1.00	3	2857
12:39:50	59.40	60.00	60.00	-1.10	11	2854
12:39:50	59.30	59.90	59.90	-1.20	1	2843
12:39:50	59.20	59.40	59.90	-1.20	4	2842
12:39:50	59.20	59.40	59.80	-1.30	4	2838
12:39:50	59.20	59.40	59.70	-1.40	2	2834
12:39:50	59.20	59.40	59.60	-1.50	4	2832
12:39:50	59.20	59.40	59.50	-1.60	4	2828
12:39:50	59.20	59.40	59.40	-1.70	2	2824
12:39:49	59.00	59.10	59.40	-1.70	3	2822
12:39:49	59.00	59.10	59.30	-1.80	2	2819
12:39:49	59.00	59.10	59.20	-1.90	11	2817
12:39:49	59.00	59.10	59.10	-2.00	4	2806
12:39:20	59.00	59.10	59.00	-2.10	5	2802
12:39:17	59.10	59.20	59.10	-2.00	2	2797
12:38:18	59.00	59.20	59.20	-1.90	1	2795
12:37:51	59.00	59.10	59.10	-2.00	1	2794
12:37:10	59.00	59.10	59.10	-2.00	1	2793
12:36:49	59.00	59.10	59.10	-2.00	1	2792
12:36:41	59.00	59.10	59.10	-2.00	1	2791
12:35:01	59.00	59.10	59.10	-2.00	1	2790
12:34:15	59.10	59.20	59.10	-2.00	4	2789
12:34:10	59.10	59.20	59.20	-1.90	5	2785
12:33:06	59.10	59.20	59.10	-2.00	1	2780
12:32:41	59.10	59.20	59.10	-2.00	2	2779
12:31:49	59.10	59.20	59.20	-1.90	1	2777
12:31:26	59.10	59.20	59.10	-2.00	1	2776
12:30:36	59.00	59.10	59.10	-2.00	1	2775
12:30:30	59.10	59.20	59.10	-2.00	13	2774
12:30:30	59.10	59.20	59.10	-2.00	1	2761
12:30:12	59.10	59.30	59.10	-2.00	1	2760
12:29:21	59.10	59.30	59.10	-2.00	1	2759
12:29:01	59.10	59.30	59.10	-2.00	1	2758
12:28:16	59.10	59.30	59.10	-2.00	2	2757
12:28:13	59.20	59.30	59.20	-1.90	2	2755
12:28:13	59.20	59.30	59.20	-1.90	2	2753
12:26:09	59.20	59.30	59.30	-1.80	1	2751
12:25:28	59.20	59.30	59.30	-1.80	1	2750
12:22:30	59.30	59.40	59.30	-1.80	1	2749
12:22:30	59.40	59.50	59.40	-1.70	1	2748
12:21:59	59.20	59.40	59.40	-1.70	1	2747
12:18:52	59.10	59.40	59.40	-1.70	1	2746
12:16:24	59.20	59.50	59.50	-1.60	1	2745
12:16:16	59.30	59.50	59.30	-1.80	3	2744
12:14:45	59.30	59.50	59.50	-1.60	1	2741
12:12:37	59.20	59.40	59.40	-1.70	1	2740
12:12:37	59.20	59.40	59.20	-1.90	1	2739
12:11:49	59.00	59.30	59.00	-2.10	1	2738
12:11:49	59.20	59.30	59.20	-1.90	1	2737
12:11:49	59.20	59.30	59.20	-1.90	1	2736
12:11:49	59.20	59.30	59.20	-1.90	1	2735
12:11:49	59.00	59.20	59.20	-1.90	2	2734
12:11:23	59.00	59.30	59.00	-2.10	1	2732
12:11:10	59.00	59.30	59.00	-2.10	1	2731
12:10:16	59.00	59.30	59.00	-2.10	2	2730
12:07:45	59.20	59.40	59.20	-1.90	1	2728
12:06:57	59.00	59.20	59.20	-1.90	10	2727
12:04:24	59.00	59.20	59.00	-2.10	2	2717
12:04:22	58.70	58.80	59.20	-1.90	2	2715
12:04:22	58.70	58.80	59.10	-2.00	6	2713
12:04:22	58.70	58.80	59.00	-2.10	3	2707
12:04:22	58.70	58.80	58.90	-2.20	8	2704
12:04:22	58.70	58.80	58.80	-2.30	1	2696
12:03:57	58.60	58.70	58.70	-2.40	1	2695
12:03:43	58.70	58.80	58.70	-2.40	1	2694
12:03:38	58.60	58.80	58.60	-2.50	1	2693
12:03:36	58.60	58.80	58.60	-2.50	1	2692
12:03:34	58.60	58.70	58.70	-2.40	1	2691
12:03:22	58.70	58.90	58.60	-2.50	20	2690
12:03:22	58.70	58.90	58.70	-2.40	6	2670
12:03:14	58.80	59.00	58.80	-2.30	22	2664
12:03:08	58.90	59.00	58.90	-2.20	12	2642
12:03:00	58.90	59.10	58.90	-2.20	2	2630
12:02:40	59.00	59.10	59.00	-2.10	1	2628
12:02:20	59.10	59.20	59.10	-2.00	7	2627
12:02:16	59.10	59.20	59.20	-1.90	1	2620
12:01:20	58.90	59.00	59.10	-2.00	10	2619
12:01:20	58.90	59.00	59.00	-2.10	5	2609
12:01:08	59.00	59.10	59.00	-2.10	2	2604
12:01:08	59.00	59.10	59.00	-2.10	1	2602
12:01:08	59.00	59.10	59.00	-2.10	26	2601
12:01:08	59.00	59.10	59.10	-2.00	1	2575
12:00:58	59.00	59.10	59.10	-2.00	1	2574
12:00:40	59.00	59.10	59.10	-2.00	2	2573
11:59:53	59.00	59.10	59.00	-2.10	1	2571
11:59:33	59.00	59.20	59.00	-2.10	5	2570
11:59:03	59.00	59.20	59.00	-2.10	1	2565
11:58:38	59.00	59.20	59.00	-2.10	6	2564
11:58:31	59.10	59.20	59.10	-2.00	2	2558
11:58:31	59.10	59.20	59.10	-2.00	3	2556
11:58:27	59.10	59.20	59.10	-2.00	2	2553
11:58:24	59.10	59.20	59.10	-2.00	4	2551
11:57:49	59.10	59.20	59.10	-2.00	2	2547
11:57:20	59.10	59.20	59.10	-2.00	1	2545
11:57:08	59.10	59.20	59.10	-2.00	1	2544
11:57:07	59.10	59.20	59.10	-2.00	1	2543
11:57:02	59.10	59.20	59.10	-2.00	4	2542
11:57:01	59.10	59.20	59.10	-2.00	10	2538
11:57:01	59.10	59.20	59.20	-1.90	1	2528
11:56:56	59.10	59.20	59.10	-2.00	1	2527
11:56:47	59.10	59.20	59.20	-1.90	1	2526
11:56:45	59.10	59.20	59.10	-2.00	2	2525
11:56:38	59.10	59.20	59.10	-2.00	2	2523
11:56:30	59.10	59.20	59.10	-2.00	2	2521
11:56:07	59.20	59.30	59.20	-1.90	13	2519
11:55:50	59.20	59.30	59.20	-1.90	2	2506
11:55:50	59.20	59.30	59.20	-1.90	10	2504
11:55:40	59.20	59.30	59.20	-1.90	1	2494
11:54:53	59.20	59.30	59.30	-1.80	2	2493
11:54:17	59.30	59.40	59.30	-1.80	2	2491
11:54:15	59.40	59.50	59.40	-1.70	3	2489
11:54:15	59.40	59.50	59.40	-1.70	2	2486
11:53:13	59.40	59.50	59.40	-1.70	2	2484
11:53:09	59.50	59.60	59.50	-1.60	1	2482
11:53:08	59.50	59.60	59.50	-1.60	1	2481
11:51:54	59.40	59.50	59.50	-1.60	1	2480
11:51:00	59.50	59.60	59.50	-1.60	6	2479
11:50:46	59.60	59.70	59.60	-1.50	1	2473
11:50:34	59.60	59.70	59.60	-1.50	1	2472
11:48:13	59.60	59.70	59.60	-1.50	1	2471
11:47:29	59.50	59.60	59.60	-1.50	2	2470
11:47:23	59.50	59.60	59.60	-1.50	2	2468
11:46:14	59.50	59.60	59.60	-1.50	1	2466
11:45:54	59.40	59.50	59.50	-1.60	1	2465
11:45:52	59.40	59.50	59.50	-1.60	2	2464
11:45:09	59.40	59.50	59.50	-1.60	5	2462
11:44:33	59.30	59.40	59.40	-1.70	1	2457
11:44:03	59.30	59.40	59.30	-1.80	1	2456
11:43:39	59.30	59.40	59.40	-1.70	1	2455
11:43:34	59.20	59.40	59.40	-1.70	1	2454
11:43:23	59.20	59.40	59.20	-1.90	1	2453
11:43:05	59.20	59.30	59.30	-1.80	1	2452
11:43:02	59.20	59.30	59.30	-1.80	1	2451
11:42:55	59.30	59.40	59.30	-1.80	1	2450
11:42:33	59.30	59.40	59.30	-1.80	1	2449
11:41:11	59.10	59.20	59.20	-1.90	1	2448
11:41:11	59.10	59.20	59.20	-1.90	14	2447
11:41:11	59.20	59.30	59.20	-1.90	6	2433
11:40:55	59.30	59.50	59.30	-1.80	12	2427
11:40:31	59.40	59.50	59.40	-1.70	1	2415
11:40:04	59.30	59.40	59.40	-1.70	7	2414
11:40:04	59.30	59.40	59.40	-1.70	1	2407
11:40:01	59.30	59.40	59.40	-1.70	1	2406
11:39:51	59.20	59.30	59.30	-1.80	1	2405
11:39:27	59.20	59.40	59.40	-1.70	1	2404
11:39:01	59.20	59.40	59.40	-1.70	1	2403
11:38:13	59.40	59.50	59.40	-1.70	2	2402
11:38:07	59.40	59.50	59.40	-1.70	7	2400
11:38:07	59.40	59.50	59.40	-1.70	2	2393
11:38:06	59.20	59.30	59.40	-1.70	4	2391
11:38:06	59.20	59.30	59.30	-1.80	5	2387
11:37:57	59.20	59.30	59.20	-1.90	1	2382
11:37:52	59.30	59.40	59.30	-1.80	15	2381
11:37:07	59.40	59.50	59.40	-1.70	3	2366
11:36:50	59.40	59.50	59.40	-1.70	3	2363
11:36:37	59.40	59.50	59.50	-1.60	1	2360
11:35:58	59.30	59.40	59.40	-1.70	1	2359
11:35:45	59.40	59.50	59.40	-1.70	2	2358
11:35:21	59.30	59.50	59.50	-1.60	13	2356
11:35:21	59.30	59.50	59.50	-1.60	1	2343
11:35:20	59.40	59.50	59.40	-1.70	3	2342
11:35:20	59.50	59.60	59.50	-1.60	19	2339
11:35:20	59.50	59.60	59.50	-1.60	10	2320
11:35:19	59.60	59.70	59.60	-1.50	3	2310
11:34:21	59.60	59.70	59.60	-1.50	10	2307
11:33:33	59.60	59.70	59.60	-1.50	2	2297
11:33:17	59.60	59.70	59.70	-1.40	1	2295
11:32:47	59.50	59.60	59.60	-1.50	3	2294
11:32:09	59.60	59.80	59.60	-1.50	15	2291
11:31:16	59.60	59.70	59.70	-1.40	1	2276
11:31:05	59.60	59.70	59.60	-1.50	1	2275
11:30:09	59.70	59.80	59.70	-1.40	8	2274
11:29:30	59.70	59.80	59.70	-1.40	4	2266
11:29:30	59.60	59.70	59.70	-1.40	3	2262
11:29:14	59.60	59.70	59.70	-1.40	2	2259
11:29:11	59.60	59.70	59.60	-1.50	4	2257
11:29:11	59.70	59.80	59.70	-1.40	1	2253
11:28:47	59.60	59.80	59.80	-1.30	1	2252
11:28:02	59.70	59.80	59.70	-1.40	3	2251
11:27:48	59.70	59.80	59.70	-1.40	1	2248
11:27:34	59.70	59.90	59.70	-1.40	10	2247
11:26:03	59.70	59.80	59.80	-1.30	3	2237
11:24:13	59.70	59.90	59.70	-1.40	2	2234
11:23:36	59.80	59.90	59.80	-1.30	1	2232
11:23:36	59.80	59.90	59.80	-1.30	1	2231
11:23:29	59.80	59.90	59.80	-1.30	1	2230
11:22:26	59.70	59.80	59.80	-1.30	1	2229
11:22:14	59.70	59.80	59.80	-1.30	1	2228
11:21:06	59.70	59.90	59.70	-1.40	1	2227
11:21:01	59.70	59.90	59.70	-1.40	1	2226
11:20:31	59.80	59.90	59.80	-1.30	1	2225
11:20:25	59.70	59.80	59.80	-1.30	2	2224
11:20:24	59.70	59.90	59.70	-1.40	3	2222
11:20:15	59.80	59.90	59.80	-1.30	2	2219
11:20:11	59.80	59.90	59.80	-1.30	1	2217
11:20:11	59.70	59.80	59.80	-1.30	1	2216
11:20:04	59.70	59.80	59.80	-1.30	1	2215
11:20:04	59.70	59.80	59.80	-1.30	1	2214
11:20:02	59.70	59.80	59.70	-1.40	5	2213
11:19:58	59.70	59.80	59.70	-1.40	1	2208
11:18:23	59.60	59.80	59.60	-1.50	1	2207
11:17:42	59.60	59.80	59.60	-1.50	1	2206
11:17:27	59.70	59.80	59.70	-1.40	2	2205
11:17:27	59.70	59.80	59.70	-1.40	1	2203
11:17:27	59.70	59.80	59.70	-1.40	8	2202
11:17:18	59.80	59.90	59.80	-1.30	1	2194
11:14:50	59.70	59.90	59.90	-1.20	1	2193
11:14:16	59.70	59.90	59.90	-1.20	2	2192
11:14:10	59.80	59.90	59.80	-1.30	2	2190
11:14:00	59.80	59.90	59.80	-1.30	3	2188
11:13:11	59.80	59.90	59.80	-1.30	2	2185
11:10:43	59.70	59.90	59.70	-1.40	1	2183
11:10:43	59.70	59.80	59.80	-1.30	1	2182
11:10:12	59.70	59.80	59.80	-1.30	1	2181
11:09:54	59.70	59.80	59.80	-1.30	1	2180
11:09:13	59.60	59.70	59.70	-1.40	2	2179
11:08:18	59.70	59.80	59.70	-1.40	1	2177
11:08:15	59.60	59.70	59.70	-1.40	1	2176
11:08:09	59.60	59.70	59.70	-1.40	1	2175
11:07:55	59.60	59.70	59.60	-1.50	2	2174
11:07:49	59.60	59.80	59.60	-1.50	2	2172
11:07:44	59.60	59.70	59.70	-1.40	1	2170
11:07:39	59.60	59.70	59.70	-1.40	1	2169
11:07:28	59.60	59.70	59.70	-1.40	1	2168
11:07:28	59.60	59.70	59.60	-1.50	1	2167
11:07:27	59.60	59.70	59.60	-1.50	1	2166
11:07:23	59.70	59.80	59.70	-1.40	1	2165
11:07:23	59.70	59.80	59.70	-1.40	11	2164
11:07:17	59.70	59.80	59.70	-1.40	3	2153
11:07:17	59.80	59.90	59.80	-1.30	14	2150
11:07:07	59.90	60.00	59.90	-1.20	2	2136
11:07:07	59.90	60.00	59.90	-1.20	6	2134
11:06:38	59.90	60.00	59.90	-1.20	3	2128
11:06:24	59.90	60.00	60.00	-1.10	1	2125
11:05:23	59.90	60.00	60.00	-1.10	1	2124
11:05:05	59.90	60.00	59.90	-1.20	1	2123
11:05:00	59.90	60.00	59.90	-1.20	1	2122
11:04:54	59.90	60.00	60.00	-1.10	1	2121
11:03:47	59.90	60.00	60.00	-1.10	1	2120
11:02:57	59.90	60.00	60.00	-1.10	1	2119
11:02:23	59.90	60.00	60.00	-1.10	1	2118
11:02:17	59.90	60.00	60.00	-1.10	1	2117
11:02:00	59.90	60.00	59.90	-1.20	1	2116
11:00:53	59.90	60.00	60.00	-1.10	1	2115
11:00:26	60.00	60.10	60.00	-1.10	1	2114
11:00:26	60.00	60.10	60.00	-1.10	6	2113
10:59:10	60.00	60.10	60.00	-1.10	2	2107
10:59:02	60.00	60.10	60.00	-1.10	1	2105
10:57:25	60.00	60.10	60.00	-1.10	2	2104
10:57:25	60.00	60.10	60.00	-1.10	1	2102
10:56:43	60.00	60.10	60.10	-1.00	1	2101
10:56:11	59.90	60.00	60.00	-1.10	1	2100
10:55:34	59.90	60.00	60.00	-1.10	1	2099
10:55:27	59.90	60.00	60.00	-1.10	1	2098
10:54:59	60.00	60.20	60.00	-1.10	1	2097
10:54:59	60.10	60.20	60.10	-1.00	1	2096
10:54:47	60.00	60.20	60.20	-0.90	1	2095
10:54:29	60.00	60.20	60.20	-0.90	1	2094
10:54:19	59.90	60.00	60.20	-0.90	1	2093
10:54:19	59.90	60.00	60.10	-1.00	3	2092
10:54:19	59.90	60.00	60.00	-1.10	2	2089
10:52:25	59.90	60.00	60.00	-1.10	1	2087
10:51:59	60.00	60.10	60.00	-1.10	1	2086
10:51:53	60.00	60.20	60.00	-1.10	3	2085
10:51:08	60.10	60.20	60.10	-1.00	1	2082
10:50:46	60.10	60.20	60.10	-1.00	2	2081
10:50:46	60.10	60.20	60.10	-1.00	1	2079
10:49:02	59.90	60.10	60.10	-1.00	1	2078
10:48:55	59.90	60.10	60.10	-1.00	1	2077
10:48:49	59.90	60.00	60.00	-1.10	1	2076
10:48:49	59.90	60.00	60.00	-1.10	1	2075
10:48:47	59.90	60.00	60.00	-1.10	1	2074
10:48:37	59.90	60.00	60.00	-1.10	2	2073
10:48:33	59.90	60.00	59.90	-1.20	2	2071
10:48:31	59.90	60.00	60.00	-1.10	2	2069
10:47:51	59.90	60.00	59.90	-1.20	1	2067
10:47:49	59.80	59.90	59.90	-1.20	3	2066
10:47:40	59.80	59.90	59.80	-1.30	1	2063
10:47:23	59.80	59.90	59.90	-1.20	1	2062
10:46:35	59.80	59.90	59.80	-1.30	1	2061
10:45:57	59.80	59.90	59.80	-1.30	1	2060
10:45:40	59.90	60.00	59.90	-1.20	1	2059
10:45:32	59.90	60.00	59.90	-1.20	1	2058
10:45:32	59.90	60.00	59.90	-1.20	2	2057
10:45:32	59.70	59.80	59.80	-1.30	2	2055
10:45:32	59.80	60.00	59.80	-1.30	19	2053
10:44:31	59.90	60.10	59.90	-1.20	1	2034
10:43:48	59.70	59.90	59.90	-1.20	1	2033
10:43:38	59.90	60.00	59.90	-1.20	1	2032
10:43:38	59.90	60.00	59.90	-1.20	1	2031
10:43:38	59.90	60.00	59.90	-1.20	1	2030
10:43:38	59.70	59.90	59.90	-1.20	1	2029
10:43:37	59.80	60.00	59.80	-1.30	5	2028
10:43:36	59.80	60.00	59.80	-1.30	1	2023
10:43:16	60.00	60.10	59.80	-1.30	8	2022
10:43:16	60.00	60.10	59.90	-1.20	8	2014
10:43:16	60.00	60.10	60.00	-1.10	29	2006
10:42:58	60.00	60.10	60.00	-1.10	3	1977
10:42:50	60.10	60.20	60.10	-1.00	5	1974
10:42:50	60.10	60.20	60.10	-1.00	1	1969
10:42:49	60.00	60.10	60.10	-1.00	5	1968
10:42:48	60.00	60.10	60.00	-1.10	2	1963
10:42:32	60.00	60.10	60.10	-1.00	1	1961
10:42:21	60.00	60.10	60.10	-1.00	1	1960
10:42:16	60.00	60.10	60.10	-1.00	1	1959
10:42:09	60.00	60.10	60.10	-1.00	1	1958
10:42:03	60.00	60.10	60.00	-1.10	14	1957
10:41:54	60.00	60.10	60.00	-1.10	11	1943
10:41:49	60.10	60.20	60.10	-1.00	3	1932
10:41:36	60.10	60.20	60.10	-1.00	1	1929
10:41:32	60.10	60.20	60.10	-1.00	1	1928
10:41:16	60.10	60.20	60.10	-1.00	1	1927
10:41:12	60.10	60.20	60.10	-1.00	4	1926
10:40:58	60.10	60.20	60.10	-1.00	1	1922
10:40:42	60.10	60.20	60.10	-1.00	11	1921
10:40:42	60.10	60.20	60.10	-1.00	3	1910
10:40:42	60.10	60.20	60.10	-1.00	1	1907
10:40:42	60.10	60.20	60.10	-1.00	2	1906
10:40:42	60.10	60.20	60.10	-1.00	2	1904
10:40:37	60.20	60.30	60.20	-0.90	1	1902
10:40:00	60.30	60.40	60.30	-0.80	7	1901
10:40:00	60.20	60.30	60.30	-0.80	3	1894
10:39:48	60.20	60.30	60.30	-0.80	1	1891
10:38:22	60.30	60.40	60.30	-0.80	2	1890
10:38:22	60.30	60.40	60.30	-0.80	2	1888
10:38:15	60.30	60.40	60.30	-0.80	1	1886
10:38:09	60.10	60.30	60.30	-0.80	1	1885
10:37:55	60.10	60.20	60.20	-0.90	1	1884
10:37:26	60.10	60.20	60.20	-0.90	1	1883
10:37:15	60.20	60.30	60.20	-0.90	1	1882
10:37:15	60.20	60.30	60.20	-0.90	1	1881
10:37:01	60.20	60.30	60.20	-0.90	3	1880
10:36:35	60.10	60.20	60.20	-0.90	2	1877
10:35:53	60.10	60.20	60.20	-0.90	1	1875
10:35:46	60.20	60.30	60.20	-0.90	5	1874
10:35:46	60.20	60.30	60.20	-0.90	6	1869
10:35:46	60.20	60.30	60.20	-0.90	5	1863
10:35:43	60.20	60.30	60.30	-0.80	1	1858
10:35:41	60.20	60.30	60.20	-0.90	5	1857
10:35:36	60.20	60.30	60.20	-0.90	4	1852
10:35:03	60.20	60.30	60.20	-0.90	1	1848
10:34:32	60.30	60.40	60.30	-0.80	3	1847
10:34:28	60.30	60.40	60.40	-0.70	1	1844
10:34:14	60.30	60.40	60.30	-0.80	3	1843
10:32:51	60.20	60.30	60.30	-0.80	1	1840
10:32:36	60.20	60.30	60.30	-0.80	1	1839
10:32:32	60.20	60.30	60.30	-0.80	1	1838
10:32:21	60.20	60.30	60.30	-0.80	1	1837
10:32:13	60.20	60.30	60.30	-0.80	1	1836
10:31:49	60.30	60.40	60.30	-0.80	5	1835
10:31:45	60.30	60.40	60.30	-0.80	1	1830
10:31:43	60.30	60.40	60.30	-0.80	3	1829
10:31:28	60.30	60.40	60.40	-0.70	1	1826
10:30:47	60.30	60.40	60.30	-0.80	1	1825
10:29:27	60.30	60.40	60.30	-0.80	1	1824
10:28:56	60.40	60.50	60.40	-0.70	1	1823
10:28:29	60.40	60.70	60.40	-0.70	2	1822
10:28:08	60.50	60.80	60.40	-0.70	1	1820
10:28:08	60.50	60.80	60.50	-0.60	4	1819
10:28:02	60.30	60.40	60.70	-0.40	2	1815
10:28:02	60.30	60.40	60.60	-0.50	3	1813
10:28:02	60.30	60.40	60.50	-0.60	2	1810
10:28:02	60.30	60.40	60.40	-0.70	3	1808
10:27:37	60.30	60.50	60.30	-0.80	5	1805
10:27:00	60.30	60.50	60.30	-0.80	3	1800
10:26:40	60.40	60.50	60.40	-0.70	1	1797
10:26:31	60.40	60.60	60.40	-0.70	5	1796
10:26:24	60.40	60.60	60.40	-0.70	1	1791
10:25:02	60.50	60.60	60.50	-0.60	3	1790
10:25:02	60.50	60.70	60.50	-0.60	3	1787
10:25:02	60.50	60.70	60.50	-0.60	1	1784
10:25:02	60.50	60.70	60.50	-0.60	6	1783
10:25:02	60.60	60.70	60.60	-0.50	3	1777
10:25:02	60.70	60.80	60.70	-0.40	3	1774
10:24:37	60.60	60.70	60.70	-0.40	1	1771
10:24:35	60.60	60.70	60.70	-0.40	3	1770
10:24:21	60.60	60.70	60.70	-0.40	1	1767
10:24:13	60.60	60.70	60.70	-0.40	1	1766
10:24:13	60.60	60.70	60.70	-0.40	1	1765
10:24:05	60.60	60.70	60.70	-0.40	3	1764
10:23:37	60.50	60.60	60.60	-0.50	1	1761
10:23:22	60.40	60.50	60.50	-0.60	5	1760
10:23:22	60.40	60.50	60.50	-0.60	7	1755
10:23:17	60.40	60.50	60.40	-0.70	1	1748
10:22:08	60.40	60.50	60.40	-0.70	1	1747
10:21:22	60.30	60.40	60.40	-0.70	2	1746
10:21:05	60.40	60.50	60.40	-0.70	1	1744
10:21:05	60.30	60.40	60.40	-0.70	7	1743
10:20:07	60.30	60.40	60.30	-0.80	1	1736
10:19:53	60.30	60.40	60.30	-0.80	4	1735
10:19:38	60.30	60.40	60.30	-0.80	2	1731
10:19:36	60.30	60.40	60.30	-0.80	1	1729
10:19:21	60.30	60.40	60.30	-0.80	4	1728
10:19:12	60.30	60.40	60.30	-0.80	1	1724
10:19:02	60.30	60.40	60.30	-0.80	5	1723
10:18:56	60.30	60.40	60.30	-0.80	1	1718
10:18:27	60.30	60.40	60.40	-0.70	1	1717
10:18:18	60.40	60.50	60.40	-0.70	1	1716
10:18:04	60.40	60.50	60.40	-0.70	1	1715
10:17:42	60.40	60.50	60.40	-0.70	1	1714
10:17:24	60.30	60.40	60.40	-0.70	4	1713
10:17:24	60.40	60.60	60.40	-0.70	1	1709
10:17:21	60.40	60.60	60.40	-0.70	1	1708
10:17:16	60.40	60.50	60.50	-0.60	1	1707
10:17:16	60.40	60.50	60.50	-0.60	5	1706
10:16:59	60.40	60.50	60.40	-0.70	1	1701
10:16:40	60.40	60.50	60.40	-0.70	4	1700
10:16:28	60.50	60.70	60.50	-0.60	1	1696
10:16:12	60.40	60.50	60.50	-0.60	1	1695
10:16:12	60.40	60.50	60.50	-0.60	3	1694
10:16:12	60.40	60.50	60.50	-0.60	1	1691
10:16:12	60.50	60.70	60.50	-0.60	6	1690
10:16:08	60.50	60.70	60.50	-0.60	2	1684
10:16:06	60.50	60.60	60.60	-0.50	1	1682
10:16:04	60.50	60.60	60.60	-0.50	1	1681
10:15:49	60.50	60.60	60.60	-0.50	1	1680
10:15:35	60.50	60.60	60.60	-0.50	1	1679
10:15:34	60.50	60.60	60.50	-0.60	1	1678
10:15:28	60.50	60.60	60.50	-0.60	5	1677
10:15:18	60.60	60.70	60.60	-0.50	2	1672
10:15:18	60.60	60.70	60.60	-0.50	9	1670
10:15:18	60.60	60.70	60.60	-0.50	1	1661
10:15:18	60.60	60.70	60.60	-0.50	1	1660
10:15:08	60.70	60.80	60.70	-0.40	1	1659
10:15:08	60.70	60.80	60.70	-0.40	1	1658
10:14:39	60.70	60.80	60.80	-0.30	1	1657
10:14:12	60.70	60.90	60.70	-0.40	8	1656
10:14:04	60.70	61.00	60.70	-0.40	1	1648
10:13:58	60.70	60.80	60.80	-0.30	1	1647
10:13:52	60.90	61.00	60.80	-0.30	2	1646
10:13:52	60.90	61.00	60.90	-0.20	2	1644
10:13:48	60.80	61.00	60.80	-0.30	3	1642
10:13:35	60.80	60.90	60.90	-0.20	1	1639
10:13:17	60.80	60.90	60.80	-0.30	6	1638
10:12:56	60.80	61.00	60.80	-0.30	1	1632
10:12:48	60.90	61.00	60.90	-0.20	1	1631
10:12:30	60.90	61.00	60.90	-0.20	1	1630
10:12:24	60.90	61.00	60.90	-0.20	1	1629
10:12:24	60.80	60.90	60.90	-0.20	1	1628
10:12:24	60.80	60.90	60.90	-0.20	5	1627
10:12:03	60.90	61.00	60.90	-0.20	2	1622
10:12:02	60.90	61.00	60.90	-0.20	1	1620
10:11:34	60.90	61.00	60.90	-0.20	1	1619
10:11:21	60.90	61.00	60.90	-0.20	1	1618
10:11:16	60.90	61.00	60.90	-0.20	1	1617
10:11:13	60.90	61.00	60.90	-0.20	1	1616
10:10:53	61.00	61.10	61.00	-0.10	6	1615
10:10:42	61.00	61.10	61.10	0	1	1609
10:10:38	61.00	61.10	61.00	-0.10	10	1608
10:10:34	61.00	61.10	61.00	-0.10	3	1598
10:10:30	61.00	61.10	61.10	0	1	1595
10:10:25	61.10	61.20	61.10	0	2	1594
10:10:25	61.10	61.20	61.10	0	3	1592
10:10:17	61.10	61.20	61.10	0	2	1589
10:10:17	61.10	61.20	61.10	0	5	1587
10:09:22	61.20	61.30	61.20	+0.10	9	1582
10:08:47	61.30	61.40	61.20	+0.10	16	1573
10:08:47	61.30	61.40	61.30	+0.20	2	1557
10:08:24	61.30	61.40	61.30	+0.20	1	1555
10:08:24	61.40	61.50	61.40	+0.30	12	1554
10:08:05	61.40	61.50	61.40	+0.30	1	1542
10:07:37	61.50	61.60	61.50	+0.40	1	1541
10:07:17	61.50	61.60	61.50	+0.40	5	1540
10:06:39	61.50	61.60	61.50	+0.40	5	1535
10:06:00	61.50	61.70	61.50	+0.40	4	1530
10:05:23	61.50	61.70	61.50	+0.40	2	1526
10:05:18	61.50	61.70	61.70	+0.60	1	1524
10:05:17	61.60	61.70	61.60	+0.50	2	1523
10:04:44	61.60	61.70	61.70	+0.60	1	1521
10:04:15	61.60	61.70	61.70	+0.60	3	1520
10:04:04	61.50	61.70	61.70	+0.60	1	1517
10:03:51	61.60	61.70	61.60	+0.50	1	1516
10:02:57	61.50	61.60	61.60	+0.50	1	1515
10:01:38	61.50	61.60	61.60	+0.50	1	1514
10:01:29	61.50	61.60	61.60	+0.50	1	1513
10:01:29	61.50	61.60	61.60	+0.50	1	1512
10:01:29	61.50	61.60	61.60	+0.50	1	1511
10:00:43	61.50	61.60	61.60	+0.50	1	1510
09:59:36	61.50	61.60	61.60	+0.50	1	1509
09:59:33	61.50	61.60	61.50	+0.40	1	1508
09:59:19	61.50	61.60	61.50	+0.40	1	1507
09:59:19	61.50	61.60	61.60	+0.50	2	1506
09:58:51	61.50	61.60	61.60	+0.50	1	1504
09:58:09	61.50	61.60	61.60	+0.50	1	1503
09:57:04	61.60	61.70	61.60	+0.50	2	1502
09:56:45	61.60	61.70	61.60	+0.50	1	1500
09:56:06	61.60	61.70	61.60	+0.50	1	1499
09:54:54	61.60	61.80	61.60	+0.50	1	1498
09:53:56	61.60	61.80	61.60	+0.50	1	1497
09:53:55	61.60	61.70	61.70	+0.60	1	1496
09:53:55	61.60	61.70	61.70	+0.60	1	1495
09:53:43	61.60	61.70	61.60	+0.50	1	1494
09:52:15	61.60	61.80	61.60	+0.50	2	1493
09:52:15	61.60	61.80	61.60	+0.50	1	1491
09:52:15	61.70	61.80	61.70	+0.60	1	1490
09:50:33	61.50	61.70	61.70	+0.60	2	1489
09:50:28	61.60	61.70	61.60	+0.50	1	1487
09:50:28	61.50	61.60	61.60	+0.50	2	1486
09:50:06	61.40	61.50	61.50	+0.40	3	1484
09:49:52	61.40	61.50	61.50	+0.40	1	1481
09:49:46	61.30	61.40	61.40	+0.30	3	1480
09:48:23	61.20	61.30	61.30	+0.20	1	1477
09:48:12	61.10	61.20	61.20	+0.10	3	1476
09:47:57	61.10	61.20	61.20	+0.10	1	1473
09:47:52	61.20	61.30	61.20	+0.10	3	1472
09:47:52	61.20	61.30	61.20	+0.10	1	1469
09:47:37	61.20	61.30	61.20	+0.10	1	1468
09:47:30	61.20	61.30	61.20	+0.10	1	1467
09:47:25	61.20	61.30	61.20	+0.10	1	1466
09:46:45	61.30	61.40	61.30	+0.20	1	1465
09:46:21	61.20	61.30	61.40	+0.30	1	1464
09:46:21	61.20	61.30	61.30	+0.20	4	1463
09:45:54	61.20	61.30	61.20	+0.10	2	1459
09:45:49	61.20	61.30	61.30	+0.20	1	1457
09:45:42	61.30	61.40	61.30	+0.20	1	1456
09:45:31	61.30	61.40	61.30	+0.20	2	1455
09:45:19	61.30	61.40	61.30	+0.20	2	1453
09:45:09	61.20	61.30	61.30	+0.20	4	1451
09:44:59	61.20	61.30	61.30	+0.20	1	1447
09:44:52	61.30	61.40	61.30	+0.20	1	1446
09:44:17	61.20	61.40	61.20	+0.10	1	1445
09:44:08	61.20	61.40	61.20	+0.10	1	1444
09:44:05	61.00	61.20	61.20	+0.10	12	1443
09:44:04	61.10	61.20	61.10	0	3	1431
09:44:04	61.10	61.20	61.10	0	1	1428
09:44:02	61.10	61.20	61.10	0	2	1427
09:44:02	61.20	61.40	61.20	+0.10	1	1425
09:43:40	61.40	61.50	61.40	+0.30	1	1424
09:43:33	61.50	61.60	61.50	+0.40	7	1423
09:43:33	61.50	61.60	61.50	+0.40	1	1416
09:42:32	61.50	61.60	61.60	+0.50	1	1415
09:42:04	61.50	61.60	61.60	+0.50	1	1414
09:42:02	61.60	61.70	61.60	+0.50	10	1413
09:41:51	61.70	61.80	61.70	+0.60	11	1403
09:41:51	61.70	61.80	61.70	+0.60	3	1392
09:41:51	61.70	61.80	61.70	+0.60	3	1389
09:41:44	61.70	61.80	61.80	+0.70	1	1386
09:41:16	61.70	61.80	61.80	+0.70	1	1385
09:41:08	61.70	61.80	61.80	+0.70	1	1384
09:40:46	61.70	61.90	61.90	+0.80	2	1383
09:40:22	61.80	61.90	61.80	+0.70	1	1381
09:40:22	61.80	61.90	61.80	+0.70	3	1380
09:40:17	61.80	61.90	61.80	+0.70	1	1377
09:40:12	61.80	61.90	61.80	+0.70	1	1376
09:39:46	61.70	61.80	61.80	+0.70	3	1375
09:39:30	61.70	61.80	61.70	+0.60	1	1372
09:39:25	61.70	61.80	61.80	+0.70	1	1371
09:39:23	61.70	61.80	61.80	+0.70	4	1370
09:38:22	61.80	61.90	61.80	+0.70	1	1366
09:37:59	61.90	62.00	61.90	+0.80	1	1365
09:37:32	61.90	62.00	61.90	+0.80	1	1364
09:36:32	61.80	61.90	61.90	+0.80	1	1363
09:36:18	61.70	61.80	61.80	+0.70	1	1362
09:36:18	61.60	61.70	61.70	+0.60	4	1361
09:35:53	61.60	61.70	61.60	+0.50	2	1357
09:35:51	61.60	61.70	61.70	+0.60	1	1355
09:35:49	61.60	61.70	61.60	+0.50	1	1354
09:35:24	61.60	61.70	61.60	+0.50	1	1353
09:35:24	61.70	61.80	61.70	+0.60	14	1352
09:35:21	61.80	61.90	61.80	+0.70	2	1338
09:35:21	61.80	61.90	61.80	+0.70	1	1336
09:35:09	61.70	61.80	61.80	+0.70	7	1335
09:34:55	61.70	61.80	61.70	+0.60	2	1328
09:34:49	61.70	61.80	61.70	+0.60	1	1326
09:34:36	61.80	61.90	61.80	+0.70	21	1325
09:34:19	61.80	61.90	61.90	+0.80	1	1304
09:33:53	61.80	61.90	61.90	+0.80	1	1303
09:33:53	61.80	61.90	61.80	+0.70	1	1302
09:33:34	61.90	62.00	61.90	+0.80	13	1301
09:33:31	62.00	62.10	62.00	+0.90	5	1288
09:32:53	62.00	62.10	62.10	+1.00	1	1283
09:32:52	62.00	62.10	62.10	+1.00	2	1282
09:32:49	61.90	62.00	62.00	+0.90	2	1280
09:32:28	62.00	62.10	62.10	+1.00	1	1278
09:32:22	62.10	62.20	62.10	+1.00	1	1277
09:32:18	62.10	62.20	62.20	+1.10	1	1276
09:32:17	62.10	62.20	62.10	+1.00	1	1275
09:32:13	62.00	62.20	62.20	+1.10	1	1274
09:32:13	62.10	62.20	62.10	+1.00	1	1273
09:32:13	62.10	62.20	62.10	+1.00	5	1272
09:32:08	62.10	62.20	62.20	+1.10	1	1267
09:32:03	62.10	62.20	62.20	+1.10	1	1266
09:32:01	62.20	62.30	62.20	+1.10	1	1265
09:32:01	62.10	62.30	62.30	+1.20	1	1264
09:31:53	62.20	62.30	62.20	+1.10	1	1263
09:31:53	62.10	62.20	62.20	+1.10	1	1262
09:31:52	62.10	62.20	62.20	+1.10	1	1261
09:31:41	62.10	62.20	62.20	+1.10	1	1260
09:31:36	62.10	62.20	62.20	+1.10	1	1259
09:31:34	62.00	62.20	62.20	+1.10	3	1258
09:31:34	62.00	62.20	62.20	+1.10	1	1255
09:31:26	62.00	62.10	62.10	+1.00	3	1254
09:31:26	61.90	62.00	62.00	+0.90	6	1251
09:31:25	61.80	62.00	62.00	+0.90	2	1245
09:31:18	61.70	61.80	62.00	+0.90	2	1243
09:31:18	61.70	61.80	61.90	+0.80	4	1241
09:31:18	61.70	61.80	61.80	+0.70	3	1237
09:31:12	61.70	61.80	61.70	+0.60	1	1234
09:30:59	61.60	61.70	61.70	+0.60	2	1233
09:30:42	61.70	61.90	61.70	+0.60	1	1231
09:30:40	61.80	61.90	61.80	+0.70	2	1230
09:30:40	61.80	61.90	61.80	+0.70	1	1228
09:30:36	61.70	61.90	61.70	+0.60	1	1227
09:30:23	61.70	61.90	61.70	+0.60	1	1226
09:30:13	61.70	61.90	61.70	+0.60	1	1225
09:30:10	61.60	61.90	61.90	+0.80	1	1224
09:30:06	61.70	61.90	61.70	+0.60	3	1223
09:29:59	61.60	61.90	61.90	+0.80	1	1220
09:29:58	61.60	61.70	61.70	+0.60	1	1219
09:29:58	61.70	61.90	61.70	+0.60	4	1218
09:29:23	61.70	61.90	61.90	+0.80	1	1214
09:29:19	61.70	61.90	61.90	+0.80	1	1213
09:29:13	61.70	61.80	61.80	+0.70	6	1212
09:29:13	61.60	61.80	61.80	+0.70	7	1206
09:29:07	61.60	61.70	61.70	+0.60	10	1199
09:29:07	61.50	61.60	61.60	+0.50	6	1189
09:29:07	61.20	61.40	61.50	+0.40	3	1183
09:29:07	61.20	61.40	61.40	+0.30	2	1180
09:29:02	61.30	61.50	61.20	+0.10	2	1178
09:29:02	61.30	61.50	61.30	+0.20	3	1176
09:29:01	61.30	61.40	61.40	+0.30	1	1173
09:28:48	61.30	61.40	61.40	+0.30	2	1172
09:28:34	61.40	61.50	61.40	+0.30	5	1170
09:28:29	61.40	61.50	61.50	+0.40	1	1165
09:28:24	61.50	61.60	61.50	+0.40	9	1164
09:28:24	61.30	61.50	61.50	+0.40	1	1155
09:28:16	61.30	61.50	61.50	+0.40	3	1154
09:27:59	61.40	61.50	61.40	+0.30	2	1151
09:27:59	61.30	61.40	61.40	+0.30	1	1149
09:27:37	61.10	61.30	61.40	+0.30	13	1148
09:27:37	61.10	61.30	61.30	+0.20	3	1135
09:27:08	61.00	61.20	61.20	+0.10	1	1132
09:27:01	61.10	61.20	61.10	0	1	1131
09:26:57	61.00	61.20	61.20	+0.10	1	1130
09:26:50	61.00	61.20	61.20	+0.10	1	1129
09:26:45	61.10	61.20	61.10	0	1	1128
09:26:37	61.10	61.20	61.10	0	1	1127
09:26:08	61.00	61.20	61.20	+0.10	2	1126
09:25:50	61.00	61.20	61.20	+0.10	1	1124
09:25:49	61.00	61.20	61.00	-0.10	1	1123
09:25:41	60.90	61.00	61.00	-0.10	2	1122
09:25:37	61.00	61.20	61.00	-0.10	1	1120
09:25:30	60.90	61.00	61.00	-0.10	1	1119
09:25:17	60.90	61.10	61.10	0	1	1118
09:25:09	61.00	61.10	61.10	0	1	1117
09:25:04	61.00	61.10	61.10	0	2	1116
09:25:04	61.00	61.10	61.10	0	2	1114
09:25:04	61.00	61.10	61.10	0	14	1112
09:25:04	60.90	61.00	61.00	-0.10	5	1098
09:25:00	60.80	60.90	60.90	-0.20	1	1093
09:24:04	60.90	61.00	60.90	-0.20	1	1092
09:23:51	60.80	60.90	60.90	-0.20	1	1091
09:23:50	60.90	61.00	60.80	-0.30	9	1090
09:23:50	60.90	61.00	60.90	-0.20	1	1081
09:23:44	60.80	60.90	60.90	-0.20	5	1080
09:23:38	60.90	61.10	60.90	-0.20	4	1075
09:23:37	60.80	61.00	61.00	-0.10	1	1071
09:23:23	60.90	61.10	60.90	-0.20	1	1070
09:23:18	60.90	61.10	61.10	0	1	1069
09:23:04	61.00	61.10	61.00	-0.10	1	1068
09:23:03	61.00	61.10	61.00	-0.10	1	1067
09:22:55	60.80	61.00	61.00	-0.10	3	1066
09:22:49	60.80	60.90	60.90	-0.20	1	1063
09:22:46	60.80	60.90	60.90	-0.20	1	1062
09:22:41	60.90	61.00	60.90	-0.20	2	1061
09:21:57	60.80	61.10	60.80	-0.30	2	1059
09:21:52	60.70	61.00	61.00	-0.10	1	1057
09:21:52	60.90	61.00	60.90	-0.20	1	1056
09:21:50	60.70	61.00	60.70	-0.40	1	1055
09:21:46	60.70	61.00	60.70	-0.40	2	1054
09:21:39	60.80	61.00	60.70	-0.40	4	1052
09:21:39	60.80	61.00	60.80	-0.30	2	1048
09:21:07	61.00	61.10	61.00	-0.10	1	1046
09:21:05	60.90	61.10	60.90	-0.20	1	1045
09:21:03	60.80	61.00	61.00	-0.10	1	1044
09:20:42	60.80	61.10	61.10	0	1	1043
09:20:38	61.00	61.10	61.00	-0.10	1	1042
09:20:16	61.00	61.10	61.00	-0.10	3	1041
09:20:15	61.10	61.30	61.10	0	1	1038
09:20:15	61.10	61.30	61.10	0	1	1037
09:20:14	61.20	61.30	61.20	+0.10	2	1036
09:20:14	61.30	61.40	61.30	+0.20	1	1034
09:19:47	61.10	61.20	61.20	+0.10	1	1033
09:19:45	61.10	61.20	61.20	+0.10	7	1032
09:19:45	61.00	61.20	61.20	+0.10	4	1025
09:19:44	61.00	61.10	61.10	0	1	1021
09:19:39	61.00	61.10	61.10	0	1	1020
09:19:29	61.10	61.20	61.10	0	1	1019
09:19:11	60.90	61.00	61.00	-0.10	3	1018
09:19:10	60.90	61.20	60.90	-0.20	1	1015
09:19:09	60.90	61.00	61.00	-0.10	1	1014
09:19:09	61.00	61.20	61.00	-0.10	1	1013
09:18:52	60.90	61.00	61.00	-0.10	3	1012
09:18:52	61.00	61.20	61.00	-0.10	7	1009
09:18:42	60.90	61.10	60.90	-0.20	2	1002
09:18:42	60.90	61.10	60.90	-0.20	1	1000
09:18:35	60.80	60.90	60.90	-0.20	1	999
09:18:35	61.00	61.20	60.90	-0.20	3	998
09:18:35	61.00	61.20	61.00	-0.10	6	995
09:18:29	61.10	61.20	61.10	0	2	989
09:18:09	61.10	61.20	61.10	0	1	987
09:17:49	60.90	61.10	61.10	0	1	986
09:17:39	61.10	61.30	61.10	0	3	985
09:17:39	60.90	61.10	61.10	0	2	982
09:17:38	61.00	61.10	61.00	-0.10	5	980
09:17:38	61.00	61.10	61.00	-0.10	3	975
09:17:28	61.10	61.30	61.10	0	1	972
09:17:14	61.00	61.10	61.10	0	1	971
09:17:10	61.10	61.30	61.00	-0.10	2	970
09:17:10	61.10	61.30	61.10	0	1	968
09:17:09	61.10	61.30	61.10	0	4	967
09:17:04	61.10	61.30	61.10	0	1	963
09:17:03	61.10	61.40	61.10	0	2	962
09:17:03	61.10	61.30	61.10	0	1	960
09:17:02	61.10	61.40	61.10	0	3	959
09:16:56	61.10	61.30	61.10	0	1	956
09:16:49	61.20	61.40	61.20	+0.10	1	955
09:16:49	61.30	61.50	61.30	+0.20	6	954
09:16:45	61.40	61.50	61.40	+0.30	1	948
09:16:45	61.40	61.60	61.40	+0.30	1	947
09:16:16	61.30	61.50	61.50	+0.40	2	946
09:16:12	61.30	61.40	61.40	+0.30	1	944
09:16:05	61.30	61.40	61.30	+0.20	1	943
09:15:44	61.30	61.60	61.30	+0.20	1	942
09:15:29	61.40	61.60	61.40	+0.30	1	941
09:15:25	61.30	61.40	61.40	+0.30	1	940
09:15:25	61.50	61.60	61.50	+0.40	3	939
09:15:25	61.60	61.70	61.60	+0.50	3	936
09:15:25	61.40	61.60	61.60	+0.50	7	933
09:15:11	61.30	61.50	61.50	+0.40	2	926
09:15:03	61.30	61.60	61.30	+0.20	1	924
09:14:41	61.40	61.50	61.50	+0.40	2	923
09:14:40	61.30	61.60	61.20	+0.10	3	921
09:14:40	61.30	61.60	61.30	+0.20	3	918
09:14:39	61.50	61.60	61.50	+0.40	1	915
09:14:37	61.50	61.60	61.50	+0.40	1	914
09:14:33	61.50	61.60	61.50	+0.40	1	913
09:14:29	61.30	61.50	61.50	+0.40	1	912
09:14:25	61.40	61.50	61.30	+0.20	2	911
09:14:25	61.40	61.50	61.40	+0.30	4	909
09:14:21	61.50	61.60	61.40	+0.30	1	905
09:14:21	61.50	61.60	61.50	+0.40	1	904
09:14:06	61.40	61.50	61.50	+0.40	1	903
09:14:02	61.40	61.50	61.40	+0.30	1	902
09:14:01	61.40	61.50	61.50	+0.40	1	901
09:13:22	61.30	61.60	61.60	+0.50	1	900
09:13:20	61.30	61.40	61.40	+0.30	1	899
09:13:08	61.40	61.70	61.40	+0.30	1	898
09:13:03	61.50	61.70	61.50	+0.40	1	897
09:13:02	61.60	61.70	61.60	+0.50	1	896
09:12:40	61.50	61.70	61.50	+0.40	2	895
09:12:38	61.40	61.60	61.60	+0.50	4	893
09:12:38	61.30	61.50	61.50	+0.40	17	889
09:12:38	61.30	61.50	61.50	+0.40	1	872
09:12:37	61.30	61.50	61.50	+0.40	1	871
09:12:36	61.40	61.50	61.40	+0.30	1	870
09:12:35	61.30	61.40	61.40	+0.30	1	869
09:12:31	61.40	61.50	61.40	+0.30	2	868
09:12:16	61.30	61.40	61.40	+0.30	3	866
09:12:16	61.30	61.40	61.40	+0.30	1	863
09:11:17	61.40	61.50	61.50	+0.40	1	862
09:11:06	61.40	61.60	61.40	+0.30	1	861
09:11:03	61.40	61.70	61.40	+0.30	1	860
09:10:58	61.40	61.70	61.70	+0.60	1	859
09:10:52	61.30	61.50	61.50	+0.40	7	858
09:10:52	61.30	61.50	61.50	+0.40	2	851
09:10:52	61.50	61.60	61.50	+0.40	10	849
09:10:51	61.60	61.70	61.60	+0.50	4	839
09:10:51	61.60	61.70	61.60	+0.50	1	835
09:10:51	61.60	61.70	61.60	+0.50	1	834
09:10:51	61.60	61.70	61.60	+0.50	1	833
09:10:45	61.60	61.70	61.60	+0.50	1	832
09:10:44	61.60	61.70	61.60	+0.50	1	831
09:10:43	61.60	61.70	61.60	+0.50	4	830
09:10:33	61.60	61.70	61.70	+0.60	1	826
09:10:17	61.60	61.70	61.70	+0.60	2	825
09:10:17	61.70	61.80	61.70	+0.60	18	823
09:10:00	61.60	61.70	61.70	+0.60	1	805
09:10:00	61.70	61.90	61.70	+0.60	3	804
09:09:59	61.70	61.90	61.70	+0.60	2	801
09:09:59	61.70	61.80	61.80	+0.70	6	799
09:09:59	61.70	61.80	61.70	+0.60	1	793
09:09:59	61.70	61.80	61.80	+0.70	1	792
09:09:55	61.70	61.80	61.70	+0.60	1	791
09:09:54	61.70	61.80	61.70	+0.60	1	790
09:09:54	61.70	61.80	61.70	+0.60	1	789
09:09:54	61.70	61.80	61.70	+0.60	1	788
09:09:51	61.70	61.80	61.70	+0.60	1	787
09:09:17	61.90	62.00	62.00	+0.90	1	786
09:09:13	61.90	62.00	62.00	+0.90	1	785
09:09:12	62.00	62.10	62.00	+0.90	1	784
09:09:10	62.00	62.10	62.00	+0.90	1	783
09:09:08	62.00	62.10	62.00	+0.90	1	782
09:09:03	62.00	62.10	62.10	+1.00	1	781
09:09:03	62.10	62.20	62.10	+1.00	1	780
09:08:58	62.10	62.20	62.10	+1.00	2	779
09:08:52	62.00	62.10	62.10	+1.00	1	777
09:08:52	62.00	62.10	62.10	+1.00	1	776
09:08:46	61.90	62.00	62.00	+0.90	4	775
09:08:40	61.70	61.90	61.90	+0.80	3	771
09:08:34	61.70	61.80	61.80	+0.70	1	768
09:08:21	62.00	62.20	61.90	+0.80	3	767
09:08:21	62.00	62.20	61.80	+0.70	2	764
09:07:41	62.10	62.20	62.10	+1.00	1	762
09:07:41	62.10	62.20	62.10	+1.00	1	761
09:07:40	62.00	62.10	62.10	+1.00	1	760
09:07:38	62.00	62.10	62.00	+0.90	9	759
09:07:38	62.00	62.10	62.00	+0.90	8	750
09:07:36	62.00	62.10	62.00	+0.90	2	742
09:07:36	62.00	62.10	62.00	+0.90	5	740
09:07:36	62.00	62.20	62.00	+0.90	13	735
09:07:35	62.10	62.40	62.10	+1.00	3	722
09:07:34	62.30	62.40	62.20	+1.10	4	719
09:07:34	62.30	62.40	62.30	+1.20	1	715
09:07:21	62.10	62.20	62.20	+1.10	1	714
09:07:21	62.00	62.10	62.10	+1.00	1	713
09:07:16	62.00	62.10	62.10	+1.00	2	712
09:07:15	62.00	62.10	62.00	+0.90	1	710
09:07:15	62.00	62.10	62.10	+1.00	1	709
09:07:14	62.00	62.10	62.10	+1.00	1	708
09:07:14	62.00	62.10	62.00	+0.90	2	707
09:07:13	62.00	62.10	62.10	+1.00	1	705
09:07:13	62.00	62.10	62.00	+0.90	1	704
09:07:12	62.00	62.10	62.10	+1.00	1	703
09:07:11	62.00	62.10	62.10	+1.00	1	702
09:07:08	61.70	62.00	62.00	+0.90	2	701
09:07:08	61.80	62.00	61.80	+0.70	2	699
09:07:08	61.80	62.00	61.80	+0.70	1	697
09:07:08	61.80	62.00	62.00	+0.90	1	696
09:07:04	61.80	62.00	62.00	+0.90	1	695
09:07:03	62.00	62.40	62.00	+0.90	9	694
09:07:03	62.10	62.50	62.10	+1.00	2	685
09:07:03	62.40	62.50	62.40	+1.30	1	683
09:07:03	62.10	62.30	62.30	+1.20	4	682
09:07:03	62.10	62.30	62.10	+1.00	1	678
09:07:01	62.20	62.30	62.20	+1.10	1	677
09:06:59	62.10	62.30	62.30	+1.20	1	676
09:06:58	62.10	62.20	62.20	+1.10	1	675
09:06:57	62.20	62.30	62.20	+1.10	3	674
09:06:56	62.50	62.60	62.50	+1.40	1	671
09:06:50	62.20	62.50	62.50	+1.40	3	670
09:06:50	62.20	62.40	62.40	+1.30	1	667
09:06:37	62.00	62.40	62.40	+1.30	1	666
09:06:34	62.30	62.60	62.30	+1.20	2	665
09:06:30	62.30	62.50	62.50	+1.40	1	663
09:06:26	62.20	62.50	62.50	+1.40	2	662
09:05:48	62.20	62.50	62.50	+1.40	2	660
09:05:47	62.40	62.50	62.30	+1.20	2	658
09:05:47	62.40	62.50	62.40	+1.30	1	656
09:05:46	62.30	62.40	62.40	+1.30	1	655
09:05:46	62.30	62.40	62.30	+1.20	3	654
09:05:45	62.30	62.40	62.40	+1.30	1	651
09:05:44	62.30	62.40	62.30	+1.20	1	650
09:05:44	62.30	62.40	62.30	+1.20	1	649
09:05:44	62.30	62.40	62.40	+1.30	1	648
09:05:41	62.20	62.40	62.50	+1.40	7	647
09:05:41	62.20	62.40	62.40	+1.30	3	640
09:05:40	62.30	62.40	62.30	+1.20	1	637
09:05:38	62.10	62.30	62.30	+1.20	2	636
09:05:36	62.30	62.40	62.30	+1.20	1	634
09:05:34	62.10	62.30	62.40	+1.30	4	633
09:05:34	62.10	62.30	62.30	+1.20	1	629
09:05:33	62.10	62.30	62.30	+1.20	1	628
09:05:31	62.30	62.40	62.30	+1.20	2	627
09:05:31	62.10	62.30	62.30	+1.20	2	625
09:05:29	62.10	62.20	62.20	+1.10	1	623
09:05:20	62.00	62.20	62.00	+0.90	1	622
09:05:20	61.90	62.20	62.20	+1.10	1	621
09:05:19	61.90	62.20	62.20	+1.10	1	620
09:05:19	61.80	62.00	62.10	+1.00	4	619
09:05:19	61.80	62.00	62.00	+0.90	2	615
09:05:16	61.80	62.00	61.80	+0.70	1	613
09:05:14	61.80	61.90	62.00	+0.90	1	612
09:05:14	61.80	61.90	61.90	+0.80	2	611
09:05:12	61.80	61.90	61.90	+0.80	1	609
09:05:12	61.80	61.90	61.90	+0.80	1	608
09:05:08	61.60	61.70	61.80	+0.70	1	607
09:05:08	61.60	61.70	61.70	+0.60	4	606
09:05:05	61.60	61.70	61.70	+0.60	1	602
09:05:04	61.60	61.70	61.70	+0.60	3	601
09:05:03	61.60	61.80	61.60	+0.50	1	598
09:05:03	61.60	61.80	61.60	+0.50	1	597
09:05:02	61.60	61.80	61.80	+0.70	1	596
09:04:58	61.60	61.80	61.80	+0.70	2	595
09:04:55	61.80	61.90	61.80	+0.70	2	593
09:04:55	61.60	61.80	61.80	+0.70	3	591
09:04:54	61.60	61.80	61.60	+0.50	1	588
09:04:54	61.80	61.90	61.80	+0.70	3	587
09:04:53	61.60	61.80	61.80	+0.70	1	584
09:04:49	61.80	61.90	61.80	+0.70	1	583
09:04:48	61.60	61.90	61.60	+0.50	2	582
09:04:47	61.60	61.80	61.80	+0.70	2	580
09:04:40	61.50	61.60	61.60	+0.50	1	578
09:04:39	61.60	61.80	61.50	+0.40	1	577
09:04:39	61.60	61.80	61.60	+0.50	4	576
09:04:38	61.60	61.70	61.70	+0.60	1	572
09:04:32	61.50	61.60	61.60	+0.50	2	571
09:04:29	61.40	61.50	61.50	+0.40	1	569
09:04:27	61.30	61.50	61.60	+0.50	3	568
09:04:27	61.30	61.50	61.50	+0.40	2	565
09:04:24	61.50	61.60	61.40	+0.30	4	563
09:04:24	61.50	61.60	61.50	+0.40	1	559
09:04:19	61.40	61.50	61.50	+0.40	1	558
09:04:19	61.40	61.50	61.50	+0.40	1	557
09:04:16	61.50	61.60	61.50	+0.40	8	556
09:04:16	61.50	61.60	61.50	+0.40	2	548
09:04:15	61.30	61.60	61.60	+0.50	1	546
09:04:09	61.40	61.60	61.40	+0.30	1	545
09:04:08	61.20	61.30	61.30	+0.20	1	544
09:04:08	61.30	61.60	61.30	+0.20	1	543
09:04:07	61.20	61.40	61.40	+0.30	1	542
09:04:00	61.50	61.60	61.50	+0.40	1	541
09:04:00	61.20	61.50	61.50	+0.40	1	540
09:03:58	61.20	61.50	61.50	+0.40	1	539
09:03:57	61.20	61.40	61.40	+0.30	2	538
09:03:57	61.20	61.40	61.20	+0.10	1	536
09:03:56	61.20	61.50	61.20	+0.10	1	535
09:03:56	61.40	61.60	61.40	+0.30	1	534
09:03:53	61.40	61.50	61.50	+0.40	1	533
09:03:47	61.20	61.50	61.50	+0.40	1	532
09:03:44	61.20	61.30	61.30	+0.20	1	531
09:03:40	61.10	61.20	61.20	+0.10	1	530
09:03:33	61.00	61.10	61.10	0	1	529
09:03:27	61.10	61.20	61.10	0	1	528
09:03:17	61.10	61.20	61.10	0	1	527
09:03:12	60.90	61.10	61.10	0	3	526
09:02:49	60.30	60.60	60.60	-0.50	1	523
09:02:44	60.40	60.60	60.30	-0.80	1	522
09:02:44	60.40	60.60	60.40	-0.70	2	521
09:02:40	60.30	60.60	60.30	-0.80	1	519
09:02:31	60.30	60.60	60.30	-0.80	1	518
09:02:31	60.40	60.50	60.40	-0.70	1	517
09:02:31	60.50	60.60	60.50	-0.60	1	516
09:02:31	60.50	60.60	60.50	-0.60	14	515
09:02:30	60.60	60.70	60.60	-0.50	1	501
09:02:29	60.60	60.80	60.60	-0.50	1	500
09:02:28	60.60	60.80	60.60	-0.50	1	499
09:02:22	60.70	60.90	60.70	-0.40	1	498
09:02:22	60.70	60.80	60.70	-0.40	1	497
09:02:22	60.70	60.80	60.70	-0.40	1	496
09:02:21	60.80	60.90	60.80	-0.30	1	495
09:02:21	60.80	60.90	60.80	-0.30	1	494
09:02:17	60.80	61.10	60.80	-0.30	2	493
09:02:13	60.70	60.90	60.90	-0.20	1	491
09:01:46	60.60	60.90	60.90	-0.20	1	490
09:01:45	60.50	60.80	60.80	-0.30	1	489
09:01:40	60.50	60.60	60.60	-0.50	1	488
09:01:40	60.60	60.90	60.60	-0.50	2	487
09:01:28	60.60	60.90	60.90	-0.20	1	485
09:01:24	60.50	60.60	60.60	-0.50	1	484
09:01:23	60.70	60.90	60.70	-0.40	1	483
09:01:23	60.70	60.90	60.70	-0.40	1	482
09:01:14	60.80	61.00	60.80	-0.30	2	481
09:01:09	61.00	61.10	61.00	-0.10	1	479
09:01:08	61.00	61.10	61.00	-0.10	1	478
09:01:08	60.70	61.10	60.70	-0.40	1	477
09:01:04	60.70	61.00	61.00	-0.10	4	476
09:01:04	60.90	61.10	60.90	-0.20	3	472
09:01:04	61.00	61.20	61.00	-0.10	1	469
09:01:04	61.00	61.30	61.00	-0.10	1	468
09:00:59	61.00	61.30	61.00	-0.10	1	467
09:00:56	61.00	61.40	61.00	-0.10	1	466
09:00:54	61.00	61.40	61.40	+0.30	1	465
09:00:52	61.20	61.60	61.10	0	3	464
09:00:52	61.20	61.60	61.20	+0.10	2	461
09:00:49	61.10	61.50	61.60	+0.50	1	459
09:00:49	61.10	61.50	61.50	+0.40	1	458
09:00:49	61.10	61.30	61.50	+0.40	1	457
09:00:49	61.10	61.30	61.30	+0.20	1	456
09:00:49	61.10	61.20	61.20	+0.10	1	455
09:00:49	61.00	61.20	61.20	+0.10	1	454
09:00:49	61.00	61.20	61.20	+0.10	2	453
09:00:49	61.00	61.10	61.10	0	12	451
09:00:49	60.90	61.10	61.10	0	10	439
09:00:45	60.70	61.00	61.00	-0.10	5	429
09:00:45	60.70	60.90	60.90	-0.20	1	424
09:00:44	60.70	60.90	60.90	-0.20	1	423
09:00:36	60.60	60.80	60.90	-0.20	5	422
09:00:36	60.60	60.80	60.80	-0.30	2	417
09:00:36	60.60	60.80	60.80	-0.30	3	415
09:00:36	60.50	60.70	60.70	-0.40	20	412
09:00:36	60.40	60.60	60.70	-0.40	3	392
09:00:36	60.40	60.60	60.60	-0.50	2	389
09:00:30	60.40	60.60	60.60	-0.50	1	387
09:00:30	60.40	60.60	60.60	-0.50	2	386
09:00:30	60.20	60.50	60.50	-0.60	5	384
09:00:29	60.10	60.40	60.40	-0.70	2	379
09:00:29	60.10	60.30	60.30	-0.80	1	377
09:00:26	60.10	60.40	60.10	-1.00	1	376
09:00:25	60.10	60.30	60.30	-0.80	1	375
09:00:17	60.00	60.20	60.00	-1.10	1	374
09:00:15	60.20	60.30	60.20	-0.90	3	373
09:00:15	60.00	60.10	60.10	-1.00	2	370
09:00:09	59.90	60.10	60.10	-1.00	1	368
09:00:06	59.90	60.10	60.10	-1.00	1	367
09:00:05	60.00	60.10	60.00	-1.10	1	366
09:00:05	60.00	60.10	60.00	-1.10	1	365
09:00:05	60.00	60.10	60.00	-1.10	4	364
09:00:00	60.20	60.30	60.20	-0.90	2	360
09:00:00	60.30	60.50	60.30	-0.80	2	358
09:00:00	--	--	60.50	-0.60	110	356

　

其他人也逛...

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

App Store Card $ 6000 - 數位序號

Apple iPhone 17 (256G)

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

App Store Card $ 1000 - 數位序號

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

POCO X8 Pro 8G/256G

羅技 Mobi 無線折疊滑鼠

MyCard 10000點虛擬點數卡

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

國科會TTA率新創登VivaTech　齊...

聯電ADR18日上漲2.32美元漲幅10...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧中華電轉播世界盃　梅西帽子戲...
‧宏達電等6年首發股利　王雪紅：...
‧美伊簽署終戰備忘錄　國際油價...

加密貨幣

比特幣BTC	62849.43	-2,751.00	-4.19%
以太幣ETH	1705.98	-84.42	-4.71%
瑞波幣XRP	1.15	-0.07	-5.43%
比特幣現金BCH	198.07	-17.45	-8.10%
萊特幣LTC	43.75	-1.88	-4.13%
卡達幣ADA	0.162899	-0.01	-5.37%
波場幣TRX	0.320309	0.00	1.17%
恆星幣XLM	0.232873	0.02	7.79%

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。