最新[公告] 永彰:代重要子公司「永雋科技股份有限公司」公告115年第1次現金增資基準日(調整發行新股股數等相關資訊)熱門[公告] 藍新資訊:公告本公司115年股東常會重要決議事項

更新報價

捷　波 (6161) 電腦/周邊設備上櫃

52.70 ▲+3.15 +6.36% 1.62億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.15	3,077	52.60	12	52.70	11	54.00	54.00	51.80	49.55

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	52.60	52.70	52.70	+3.15	12	3077
13:30:00	52.60	52.70	52.70	+3.15	70	3065
13:24:56	52.60	52.70	52.60	+3.05	1	2995
13:24:32	52.60	52.70	52.60	+3.05	1	2994
13:24:28	52.60	52.70	52.60	+3.05	1	2993
13:24:16	52.60	52.70	52.60	+3.05	1	2992
13:23:51	52.40	52.60	52.60	+3.05	5	2991
13:23:06	52.40	52.60	52.60	+3.05	1	2986
13:23:06	52.40	52.60	52.60	+3.05	5	2985
13:22:51	52.40	52.60	52.40	+2.85	1	2980
13:22:43	52.50	52.60	52.40	+2.85	1	2979
13:22:43	52.50	52.60	52.50	+2.95	1	2978
13:22:28	52.40	52.50	52.50	+2.95	1	2977
13:22:09	52.50	52.60	52.50	+2.95	1	2976
13:21:22	52.40	52.50	52.50	+2.95	3	2975
13:21:22	52.50	52.60	52.50	+2.95	7	2972
13:21:18	52.50	52.60	52.60	+3.05	5	2965
13:21:14	52.50	52.60	52.50	+2.95	2	2960
13:20:51	52.50	52.60	52.60	+3.05	1	2958
13:20:38	52.50	52.60	52.60	+3.05	5	2957
13:20:01	52.50	52.60	52.60	+3.05	1	2952
13:19:57	52.50	52.60	52.50	+2.95	2	2951
13:19:55	52.50	52.60	52.60	+3.05	2	2949
13:19:28	52.40	52.50	52.50	+2.95	1	2947
13:18:10	52.40	52.50	52.50	+2.95	1	2946
13:17:34	52.40	52.50	52.40	+2.85	5	2945
13:17:28	52.40	52.50	52.40	+2.85	1	2940
13:17:08	52.50	52.60	52.50	+2.95	1	2939
13:16:56	52.40	52.60	52.60	+3.05	1	2938
13:16:23	52.40	52.60	52.60	+3.05	1	2937
13:16:05	52.40	52.50	52.50	+2.95	1	2936
13:15:29	52.40	52.50	52.40	+2.85	3	2935
13:14:57	52.50	52.60	52.50	+2.95	2	2932
13:14:19	52.50	52.60	52.50	+2.95	1	2930
13:14:19	52.50	52.60	52.50	+2.95	1	2929
13:13:12	52.40	52.50	52.50	+2.95	1	2928
13:13:02	52.40	52.50	52.50	+2.95	1	2927
13:12:17	52.50	52.60	52.50	+2.95	2	2926
13:12:08	52.50	52.60	52.50	+2.95	10	2924
13:11:36	52.50	52.60	52.50	+2.95	5	2914
13:11:10	52.50	52.60	52.50	+2.95	1	2909
13:10:00	52.50	52.60	52.60	+3.05	1	2908
13:09:58	52.50	52.60	52.50	+2.95	1	2907
13:09:38	52.50	52.60	52.50	+2.95	1	2906
13:09:19	52.50	52.60	52.50	+2.95	2	2905
13:07:36	52.50	52.60	52.50	+2.95	2	2903
13:07:32	52.50	52.60	52.50	+2.95	1	2901
13:06:37	52.40	52.50	52.50	+2.95	2	2900
13:05:58	52.30	52.40	52.50	+2.95	1	2898
13:05:58	52.30	52.40	52.40	+2.85	2	2897
13:05:17	52.40	52.50	52.40	+2.85	7	2895
13:05:12	52.40	52.50	52.40	+2.85	1	2888
13:03:23	52.40	52.50	52.40	+2.85	2	2887
13:01:29	52.40	52.50	52.40	+2.85	9	2885
13:00:10	52.50	52.60	52.50	+2.95	6	2876
12:59:59	52.60	52.70	52.60	+3.05	7	2870
12:59:42	52.60	52.70	52.60	+3.05	2	2863
12:59:36	52.50	52.60	52.60	+3.05	12	2861
12:59:28	52.50	52.60	52.50	+2.95	8	2849
12:59:15	52.50	52.60	52.60	+3.05	5	2841
12:59:12	52.50	52.60	52.60	+3.05	5	2836
12:58:52	52.50	52.60	52.50	+2.95	1	2831
12:58:35	52.50	52.60	52.50	+2.95	2	2830
12:57:53	52.50	52.60	52.50	+2.95	1	2828
12:57:40	52.40	52.50	52.50	+2.95	7	2827
12:57:25	52.40	52.50	52.50	+2.95	1	2820
12:56:31	52.40	52.50	52.40	+2.85	1	2819
12:56:02	52.30	52.40	52.40	+2.85	1	2818
12:55:40	52.30	52.40	52.40	+2.85	1	2817
12:54:33	52.30	52.40	52.40	+2.85	1	2816
12:54:10	52.30	52.40	52.40	+2.85	1	2815
12:53:59	52.30	52.40	52.40	+2.85	1	2814
12:53:38	52.30	52.40	52.40	+2.85	5	2813
12:53:20	52.30	52.40	52.30	+2.75	1	2808
12:53:02	52.30	52.40	52.30	+2.75	2	2807
12:51:23	52.30	52.40	52.30	+2.75	1	2805
12:51:06	52.30	52.40	52.30	+2.75	1	2804
12:50:13	52.20	52.30	52.30	+2.75	1	2803
12:50:13	52.20	52.30	52.30	+2.75	2	2802
12:49:44	52.20	52.30	52.30	+2.75	2	2800
12:49:36	52.20	52.30	52.30	+2.75	1	2798
12:48:02	52.10	52.20	52.20	+2.65	2	2797
12:47:20	52.10	52.20	52.20	+2.65	2	2795
12:46:24	52.10	52.30	52.30	+2.75	1	2793
12:45:16	52.10	52.30	52.30	+2.75	1	2792
12:45:13	52.10	52.20	52.10	+2.55	1	2791
12:45:01	52.10	52.20	52.10	+2.55	2	2790
12:44:17	52.20	52.30	52.20	+2.65	1	2788
12:43:48	52.10	52.20	52.20	+2.65	1	2787
12:43:20	52.10	52.20	52.20	+2.65	1	2786
12:42:23	52.10	52.20	52.10	+2.55	1	2785
12:42:21	52.10	52.20	52.10	+2.55	3	2784
12:41:57	52.10	52.30	52.10	+2.55	34	2781
12:41:57	52.20	52.30	52.20	+2.65	1	2747
12:41:54	52.20	52.30	52.20	+2.65	1	2746
12:41:35	52.20	52.30	52.20	+2.65	8	2745
12:41:25	52.20	52.30	52.20	+2.65	1	2737
12:40:56	52.20	52.30	52.20	+2.65	7	2736
12:40:44	52.20	52.30	52.20	+2.65	1	2729
12:40:33	52.20	52.30	52.20	+2.65	1	2728
12:40:18	52.20	52.30	52.20	+2.65	1	2727
12:40:04	52.20	52.30	52.30	+2.75	1	2726
12:40:02	52.20	52.30	52.30	+2.75	1	2725
12:38:56	52.20	52.30	52.30	+2.75	1	2724
12:38:38	52.30	52.40	52.30	+2.75	2	2723
12:38:37	52.30	52.40	52.30	+2.75	3	2721
12:38:25	52.30	52.40	52.30	+2.75	5	2718
12:36:32	52.30	52.40	52.30	+2.75	1	2713
12:36:00	52.30	52.40	52.30	+2.75	6	2712
12:35:28	52.30	52.40	52.30	+2.75	1	2706
12:35:11	52.30	52.40	52.40	+2.85	1	2705
12:35:11	52.30	52.40	52.30	+2.75	1	2704
12:34:49	52.40	52.50	52.40	+2.85	1	2703
12:34:46	52.30	52.40	52.40	+2.85	1	2702
12:33:42	52.40	52.50	52.40	+2.85	9	2701
12:33:23	52.40	52.50	52.40	+2.85	2	2692
12:32:12	52.40	52.50	52.40	+2.85	2	2690
12:30:03	52.40	52.50	52.40	+2.85	3	2688
12:28:29	52.40	52.50	52.50	+2.95	1	2685
12:27:59	52.40	52.50	52.40	+2.85	1	2684
12:27:25	52.40	52.50	52.40	+2.85	3	2683
12:27:13	52.40	52.50	52.50	+2.95	1	2680
12:22:53	52.40	52.50	52.50	+2.95	1	2679
12:22:06	52.40	52.50	52.50	+2.95	2	2678
12:21:34	52.50	52.60	52.50	+2.95	2	2676
12:21:07	52.50	52.60	52.50	+2.95	1	2674
12:20:59	52.50	52.60	52.50	+2.95	1	2673
12:20:53	52.50	52.60	52.50	+2.95	2	2672
12:20:04	52.60	52.70	52.60	+3.05	1	2670
12:19:50	52.60	52.70	52.60	+3.05	1	2669
12:19:31	52.50	52.60	52.60	+3.05	1	2668
12:19:30	52.50	52.60	52.50	+2.95	1	2667
12:15:46	52.50	52.70	52.70	+3.15	1	2666
12:15:31	52.50	52.70	52.70	+3.15	1	2665
12:14:04	52.70	52.80	52.70	+3.15	1	2664
12:13:21	52.70	52.80	52.70	+3.15	1	2663
12:13:03	52.70	52.80	52.70	+3.15	1	2662
12:12:46	52.70	52.80	52.70	+3.15	5	2661
12:12:46	52.60	52.70	52.70	+3.15	3	2656
12:12:31	52.60	52.70	52.70	+3.15	1	2653
12:12:25	52.60	52.70	52.70	+3.15	1	2652
12:12:19	52.60	52.70	52.70	+3.15	1	2651
12:11:51	52.50	52.70	52.70	+3.15	1	2650
12:11:42	52.50	52.60	52.70	+3.15	7	2649
12:11:42	52.50	52.60	52.60	+3.05	3	2642
12:11:37	52.50	52.60	52.50	+2.95	2	2639
12:11:26	52.60	52.70	52.60	+3.05	3	2637
12:11:23	52.60	52.70	52.60	+3.05	1	2634
12:10:28	52.70	52.80	52.70	+3.15	2	2633
12:10:28	52.70	52.80	52.70	+3.15	1	2631
12:10:17	52.70	52.80	52.70	+3.15	2	2630
12:10:06	52.70	52.80	52.70	+3.15	1	2628
12:09:57	52.70	52.80	52.70	+3.15	5	2627
12:09:28	52.70	52.80	52.70	+3.15	1	2622
12:09:10	52.70	52.80	52.80	+3.25	1	2621
12:09:10	52.70	52.80	52.70	+3.15	2	2620
12:08:21	52.70	52.80	52.80	+3.25	1	2618
12:07:17	52.70	52.80	52.80	+3.25	1	2617
12:06:33	52.70	52.80	52.70	+3.15	2	2616
12:06:04	52.70	52.80	52.70	+3.15	2	2614
12:05:46	52.70	52.90	52.70	+3.15	1	2612
12:04:40	52.80	52.90	52.80	+3.25	1	2611
12:04:07	52.70	52.90	52.90	+3.35	1	2610
12:03:39	52.80	52.90	52.80	+3.25	2	2609
12:02:48	52.70	52.90	52.90	+3.35	1	2607
12:02:47	52.80	52.90	52.70	+3.15	1	2606
12:02:47	52.80	52.90	52.80	+3.25	1	2605
12:02:42	52.80	52.90	52.90	+3.35	1	2604
12:02:33	52.80	52.90	52.90	+3.35	2	2603
12:02:05	52.80	52.90	52.80	+3.25	2	2601
12:02:05	52.80	52.90	52.80	+3.25	1	2599
12:01:12	52.70	52.80	52.80	+3.25	2	2598
12:00:47	52.70	52.80	52.80	+3.25	1	2596
11:59:47	52.70	52.80	52.80	+3.25	1	2595
11:59:08	52.70	52.80	52.70	+3.15	1	2594
11:59:05	52.70	52.80	52.80	+3.25	2	2593
11:57:42	52.80	52.90	52.80	+3.25	1	2591
11:57:35	52.80	52.90	52.80	+3.25	3	2590
11:56:42	52.80	52.90	52.80	+3.25	1	2587
11:56:38	52.80	52.90	52.80	+3.25	1	2586
11:56:29	52.80	52.90	52.80	+3.25	6	2585
11:55:09	52.80	52.90	52.80	+3.25	2	2579
11:54:59	52.80	52.90	52.80	+3.25	8	2577
11:54:04	52.80	52.90	52.80	+3.25	1	2569
11:53:18	52.90	53.00	52.90	+3.35	2	2568
11:53:18	52.90	53.00	52.90	+3.35	1	2566
11:52:08	52.90	53.00	53.00	+3.45	2	2565
11:51:53	52.80	52.90	52.90	+3.35	8	2563
11:50:42	52.80	52.90	52.90	+3.35	1	2555
11:50:38	52.80	52.90	52.90	+3.35	1	2554
11:50:25	52.80	52.90	52.90	+3.35	1	2553
11:50:11	52.80	52.90	52.80	+3.25	1	2552
11:50:04	52.80	52.90	52.80	+3.25	1	2551
11:48:11	52.80	52.90	52.80	+3.25	1	2550
11:47:39	52.80	52.90	52.80	+3.25	1	2549
11:47:32	52.80	52.90	52.80	+3.25	1	2548
11:47:08	52.80	52.90	52.80	+3.25	1	2547
11:46:55	52.80	52.90	52.80	+3.25	2	2546
11:46:47	52.80	52.90	52.80	+3.25	1	2544
11:46:02	52.80	52.90	52.80	+3.25	1	2543
11:45:48	52.80	52.90	52.80	+3.25	1	2542
11:45:31	52.80	52.90	52.80	+3.25	1	2541
11:45:28	52.80	52.90	52.90	+3.35	1	2540
11:45:26	52.80	52.90	52.80	+3.25	1	2539
11:45:25	52.80	52.90	52.80	+3.25	2	2538
11:45:08	52.80	52.90	52.90	+3.35	1	2536
11:43:24	52.80	52.90	52.90	+3.35	10	2535
11:42:33	52.70	52.80	52.80	+3.25	1	2525
11:42:29	52.70	52.80	52.80	+3.25	1	2524
11:41:50	52.80	52.90	52.80	+3.25	1	2523
11:41:09	52.70	52.80	52.80	+3.25	2	2522
11:40:12	52.70	52.80	52.70	+3.15	1	2520
11:39:28	52.70	52.80	52.70	+3.15	3	2519
11:38:32	52.80	52.90	52.80	+3.25	1	2516
11:38:29	52.70	52.90	52.70	+3.15	2	2515
11:38:18	52.70	52.80	52.80	+3.25	2	2513
11:37:55	52.70	52.80	52.80	+3.25	1	2511
11:37:19	52.70	52.80	52.80	+3.25	1	2510
11:37:15	52.70	52.80	52.80	+3.25	1	2509
11:33:50	52.70	52.80	52.80	+3.25	5	2508
11:30:52	52.70	52.80	52.80	+3.25	1	2503
11:30:34	52.70	52.80	52.80	+3.25	10	2502
11:29:33	52.50	52.70	52.70	+3.15	2	2492
11:29:33	52.50	52.70	52.70	+3.15	1	2490
11:29:22	52.50	52.70	52.70	+3.15	1	2489
11:28:53	52.60	52.70	52.60	+3.05	1	2488
11:28:43	52.50	52.60	52.60	+3.05	1	2487
11:27:28	52.50	52.60	52.60	+3.05	1	2486
11:27:02	52.50	52.60	52.60	+3.05	1	2485
11:25:57	52.60	52.70	52.60	+3.05	1	2484
11:24:26	52.50	52.70	52.70	+3.15	1	2483
11:23:41	52.50	52.70	52.70	+3.15	2	2482
11:22:44	52.50	52.60	52.60	+3.05	1	2480
11:21:18	52.60	52.70	52.60	+3.05	2	2479
11:21:01	52.60	52.70	52.60	+3.05	2	2477
11:18:56	52.50	52.70	52.70	+3.15	6	2475
11:17:09	52.60	52.70	52.60	+3.05	1	2469
11:17:06	52.50	52.60	52.60	+3.05	4	2468
11:17:01	52.50	52.60	52.60	+3.05	1	2464
11:16:27	52.50	52.60	52.60	+3.05	1	2463
11:15:30	52.50	52.60	52.60	+3.05	1	2462
11:14:47	52.50	52.60	52.60	+3.05	1	2461
11:08:26	52.40	52.50	52.50	+2.95	1	2460
11:06:48	52.50	52.60	52.50	+2.95	1	2459
11:06:07	52.50	52.60	52.50	+2.95	3	2458
11:05:47	52.50	52.60	52.50	+2.95	2	2455
11:05:23	52.50	52.60	52.50	+2.95	1	2453
11:05:07	52.50	52.60	52.50	+2.95	2	2452
11:04:30	52.50	52.70	52.50	+2.95	1	2450
11:03:58	52.60	52.70	52.60	+3.05	5	2449
11:03:42	52.60	52.70	52.60	+3.05	2	2444
11:03:12	52.60	52.70	52.70	+3.15	1	2442
11:02:40	52.60	52.70	52.70	+3.15	2	2441
11:01:37	52.60	52.70	52.70	+3.15	1	2439
10:57:19	52.70	52.80	52.70	+3.15	1	2438
10:54:31	52.60	52.80	52.60	+3.05	2	2437
10:53:44	52.60	52.80	52.60	+3.05	1	2435
10:52:58	52.70	52.80	52.70	+3.15	2	2434
10:52:58	52.70	52.80	52.80	+3.25	1	2432
10:51:10	52.70	52.80	52.70	+3.15	1	2431
10:50:22	52.70	52.90	52.70	+3.15	1	2430
10:50:20	52.70	52.90	52.70	+3.15	4	2429
10:50:20	52.70	52.90	52.70	+3.15	4	2425
10:49:49	52.70	52.90	52.70	+3.15	3	2421
10:49:47	52.70	52.80	52.80	+3.25	1	2418
10:49:39	52.70	52.80	52.80	+3.25	1	2417
10:49:23	52.70	52.80	52.80	+3.25	1	2416
10:48:35	52.60	52.70	52.70	+3.15	3	2415
10:45:52	52.60	52.70	52.60	+3.05	2	2412
10:45:13	52.50	52.60	52.60	+3.05	2	2410
10:43:18	52.50	52.60	52.60	+3.05	1	2408
10:42:41	52.50	52.60	52.50	+2.95	1	2407
10:41:52	52.50	52.70	52.50	+2.95	1	2406
10:38:02	52.60	52.70	52.70	+3.15	1	2405
10:37:58	52.70	52.80	52.70	+3.15	1	2404
10:37:36	52.70	52.80	52.70	+3.15	1	2403
10:37:02	52.70	53.00	53.00	+3.45	2	2402
10:36:48	52.80	53.00	52.80	+3.25	1	2400
10:36:48	52.80	53.00	52.80	+3.25	1	2399
10:36:48	52.70	52.90	52.90	+3.35	1	2398
10:36:35	52.70	52.90	52.90	+3.35	4	2397
10:36:10	52.50	52.70	52.90	+3.35	6	2393
10:36:10	52.50	52.70	52.80	+3.25	4	2387
10:36:10	52.50	52.70	52.70	+3.15	2	2383
10:33:59	52.60	52.80	52.60	+3.05	1	2381
10:33:46	52.40	52.60	52.60	+3.05	1	2380
10:31:53	52.40	52.60	52.60	+3.05	1	2379
10:31:36	52.40	52.60	52.60	+3.05	1	2378
10:31:08	52.50	52.60	52.50	+2.95	1	2377
10:30:49	52.50	52.70	52.50	+2.95	2	2376
10:30:49	52.50	52.70	52.70	+3.15	1	2374
10:29:51	52.40	52.70	52.70	+3.15	1	2373
10:29:37	52.40	52.70	52.70	+3.15	1	2372
10:29:26	52.60	52.70	52.60	+3.05	1	2371
10:29:06	52.30	52.60	52.60	+3.05	3	2370
10:28:53	52.50	52.60	52.50	+2.95	1	2367
10:28:53	52.50	52.60	52.50	+2.95	1	2366
10:28:53	52.50	52.60	52.50	+2.95	1	2365
10:28:23	52.50	52.60	52.50	+2.95	1	2364
10:28:23	52.30	52.50	52.50	+2.95	4	2363
10:27:16	52.40	52.50	52.40	+2.85	3	2359
10:27:16	52.40	52.50	52.40	+2.85	25	2356
10:26:54	52.40	52.50	52.50	+2.95	1	2331
10:26:13	52.40	52.50	52.40	+2.85	2	2330
10:25:50	52.40	52.50	52.40	+2.85	10	2328
10:25:29	52.40	52.50	52.40	+2.85	1	2318
10:25:10	52.50	52.60	52.50	+2.95	2	2317
10:22:14	52.50	52.60	52.50	+2.95	1	2315
10:21:15	52.50	52.60	52.50	+2.95	1	2314
10:20:08	52.40	52.50	52.50	+2.95	1	2313
10:20:04	52.40	52.50	52.50	+2.95	1	2312
10:19:49	52.40	52.50	52.50	+2.95	1	2311
10:19:44	52.40	52.50	52.50	+2.95	1	2310
10:19:24	52.40	52.50	52.50	+2.95	3	2309
10:19:24	52.40	52.50	52.40	+2.85	1	2306
10:19:24	52.20	52.40	52.40	+2.85	3	2305
10:18:08	52.10	52.40	52.40	+2.85	2	2302
10:17:54	52.10	52.20	52.20	+2.65	1	2300
10:17:40	52.20	52.30	52.20	+2.65	2	2299
10:17:32	52.20	52.30	52.20	+2.65	4	2297
10:15:37	52.10	52.30	52.30	+2.75	1	2293
10:15:34	52.20	52.30	52.20	+2.65	5	2292
10:14:58	52.30	52.40	52.30	+2.75	1	2287
10:14:40	52.30	52.40	52.40	+2.85	1	2286
10:14:11	52.30	52.40	52.30	+2.75	1	2285
10:14:07	52.20	52.30	52.30	+2.75	1	2284
10:13:59	52.30	52.40	52.30	+2.75	1	2283
10:13:44	52.30	52.50	52.30	+2.75	8	2282
10:13:26	52.40	52.50	52.40	+2.85	2	2274
10:13:04	52.30	52.50	52.50	+2.95	2	2272
10:11:31	52.40	52.50	52.50	+2.95	1	2270
10:11:17	52.30	52.40	52.40	+2.85	1	2269
10:11:17	52.30	52.40	52.40	+2.85	5	2268
10:10:53	52.30	52.40	52.40	+2.85	2	2263
10:10:10	52.30	52.40	52.40	+2.85	1	2261
10:10:08	52.30	52.40	52.40	+2.85	2	2260
10:10:07	52.30	52.40	52.40	+2.85	3	2258
10:09:41	52.20	52.40	52.40	+2.85	2	2255
10:09:40	52.30	52.40	52.30	+2.75	2	2253
10:09:29	52.30	52.40	52.30	+2.75	1	2251
10:09:10	52.30	52.40	52.30	+2.75	1	2250
10:09:00	52.20	52.30	52.30	+2.75	1	2249
10:08:54	52.20	52.30	52.30	+2.75	2	2248
10:08:54	52.20	52.30	52.30	+2.75	1	2246
10:08:24	52.20	52.40	52.20	+2.65	1	2245
10:08:15	52.20	52.30	52.30	+2.75	1	2244
10:08:12	52.10	52.30	52.30	+2.75	1	2243
10:08:08	52.10	52.20	52.20	+2.65	1	2242
10:08:04	52.10	52.20	52.20	+2.65	1	2241
10:07:23	52.00	52.20	52.20	+2.65	1	2240
10:06:56	52.10	52.30	52.10	+2.55	1	2239
10:06:54	52.00	52.20	52.20	+2.65	5	2238
10:06:42	52.00	52.20	52.00	+2.45	2	2233
10:06:33	52.00	52.20	52.00	+2.45	1	2231
10:06:32	52.10	52.30	52.10	+2.55	15	2230
10:06:32	52.20	52.30	52.10	+2.55	9	2215
10:06:32	52.20	52.30	52.20	+2.65	6	2206
10:06:00	52.20	52.40	52.20	+2.65	1	2200
10:05:53	52.20	52.40	52.20	+2.65	5	2199
10:05:49	52.20	52.40	52.20	+2.65	1	2194
10:05:38	52.20	52.30	52.30	+2.75	1	2193
10:05:29	52.20	52.40	52.20	+2.65	1	2192
10:05:22	52.20	52.30	52.30	+2.75	1	2191
10:05:22	52.20	52.30	52.30	+2.75	1	2190
10:05:12	52.30	52.50	52.30	+2.75	9	2189
10:04:46	52.30	52.50	52.30	+2.75	1	2180
10:04:40	52.30	52.50	52.30	+2.75	1	2179
10:04:21	52.30	52.40	52.40	+2.85	1	2178
10:03:19	52.30	52.50	52.50	+2.95	1	2177
10:03:18	52.40	52.50	52.40	+2.85	1	2176
10:03:18	52.40	52.50	52.40	+2.85	8	2175
10:03:03	52.40	52.50	52.40	+2.85	3	2167
10:02:51	52.40	52.50	52.40	+2.85	1	2164
10:02:39	52.40	52.50	52.40	+2.85	1	2163
10:02:18	52.40	52.50	52.50	+2.95	1	2162
10:02:14	52.40	52.50	52.50	+2.95	1	2161
10:01:59	52.40	52.60	52.40	+2.85	2	2160
10:01:55	52.40	52.60	52.40	+2.85	2	2158
10:01:52	52.40	52.60	52.40	+2.85	2	2156
10:01:29	52.40	52.70	52.40	+2.85	3	2154
10:00:32	52.50	52.70	52.50	+2.95	1	2151
10:00:32	52.50	52.70	52.50	+2.95	4	2150
10:00:32	52.50	52.70	52.50	+2.95	2	2146
10:00:07	52.70	52.80	52.70	+3.15	1	2144
10:00:07	52.70	52.80	52.70	+3.15	4	2143
10:00:06	52.60	52.80	52.60	+3.05	2	2139
09:58:20	52.80	52.90	52.80	+3.25	1	2137
09:57:40	52.50	52.80	52.80	+3.25	1	2136
09:57:21	52.50	52.80	52.80	+3.25	2	2135
09:57:15	52.50	52.70	52.70	+3.15	1	2133
09:57:15	52.50	52.70	52.50	+2.95	3	2132
09:56:53	52.50	52.60	52.60	+3.05	1	2129
09:56:52	52.50	52.60	52.50	+2.95	1	2128
09:56:40	52.60	52.80	52.60	+3.05	1	2127
09:56:30	52.60	52.80	52.60	+3.05	1	2126
09:56:12	52.60	52.80	52.80	+3.25	1	2125
09:56:11	52.70	52.80	52.70	+3.15	1	2124
09:56:02	52.50	52.70	53.00	+3.45	5	2123
09:56:02	52.50	52.70	52.90	+3.35	2	2118
09:56:02	52.50	52.70	52.80	+3.25	2	2116
09:56:02	52.50	52.70	52.70	+3.15	1	2114
09:55:27	52.50	52.70	52.50	+2.95	1	2113
09:54:48	52.40	52.50	52.50	+2.95	1	2112
09:54:30	52.40	52.50	52.50	+2.95	1	2111
09:54:21	52.60	52.70	52.60	+3.05	1	2110
09:54:21	52.60	52.70	52.60	+3.05	2	2109
09:54:21	52.60	52.70	52.60	+3.05	5	2107
09:54:17	52.60	52.70	52.60	+3.05	2	2102
09:54:12	52.60	52.70	52.60	+3.05	4	2100
09:54:12	52.60	52.70	52.60	+3.05	2	2096
09:53:58	52.60	52.70	52.60	+3.05	1	2094
09:53:58	52.40	52.60	52.60	+3.05	1	2093
09:53:43	52.40	52.60	52.60	+3.05	2	2092
09:53:13	52.40	52.50	52.60	+3.05	1	2090
09:53:13	52.40	52.50	52.50	+2.95	1	2089
09:53:05	52.40	52.50	52.50	+2.95	1	2088
09:52:49	52.40	52.60	52.60	+3.05	1	2087
09:52:47	52.40	52.50	52.40	+2.85	5	2086
09:52:47	52.50	52.60	52.50	+2.95	18	2081
09:52:28	52.50	52.60	52.50	+2.95	4	2063
09:52:21	52.50	52.60	52.50	+2.95	4	2059
09:52:08	52.50	52.60	52.50	+2.95	1	2055
09:51:25	52.50	52.60	52.50	+2.95	1	2054
09:51:10	52.50	52.60	52.50	+2.95	1	2053
09:50:56	52.50	52.60	52.50	+2.95	4	2052
09:50:06	52.50	52.70	52.50	+2.95	1	2048
09:48:38	52.50	52.70	52.50	+2.95	4	2047
09:46:15	52.50	52.70	52.50	+2.95	1	2043
09:46:13	52.50	52.70	52.50	+2.95	1	2042
09:46:09	52.50	52.60	52.50	+2.95	1	2041
09:46:09	52.50	52.60	52.50	+2.95	1	2040
09:46:06	52.50	52.60	52.50	+2.95	5	2039
09:46:06	52.60	52.70	52.60	+3.05	1	2034
09:45:42	52.60	52.90	52.60	+3.05	7	2033
09:45:42	52.60	52.70	52.70	+3.15	1	2026
09:45:36	52.60	52.90	52.60	+3.05	1	2025
09:45:04	52.70	53.00	52.70	+3.15	2	2024
09:44:45	52.60	52.70	52.70	+3.15	2	2022
09:44:45	53.00	53.20	52.70	+3.15	4	2020
09:44:45	53.00	53.20	52.80	+3.25	2	2016
09:44:45	53.00	53.20	52.90	+3.35	4	2014
09:44:45	53.00	53.20	53.00	+3.45	3	2010
09:43:39	52.80	52.90	52.90	+3.35	6	2007
09:43:39	53.10	53.30	52.90	+3.35	5	2001
09:43:39	53.10	53.30	53.00	+3.45	2	1996
09:43:39	53.10	53.30	53.10	+3.55	2	1994
09:43:39	53.00	53.20	53.20	+3.65	1	1992
09:43:27	53.10	53.40	53.10	+3.55	1	1991
09:43:24	53.30	53.40	53.30	+3.75	1	1990
09:43:24	53.30	53.40	53.30	+3.75	1	1989
09:43:18	53.20	53.30	53.30	+3.75	3	1988
09:43:18	53.10	53.30	53.30	+3.75	2	1985
09:43:18	53.10	53.20	53.20	+3.65	6	1983
09:43:18	53.10	53.20	53.20	+3.65	2	1977
09:43:18	52.80	53.00	53.20	+3.65	5	1975
09:43:18	52.80	53.00	53.10	+3.55	13	1970
09:43:18	52.80	53.00	53.00	+3.45	2	1957
09:43:12	52.70	52.90	53.00	+3.45	5	1955
09:43:12	52.70	52.90	52.90	+3.35	5	1950
09:43:05	52.90	53.00	52.90	+3.35	9	1945
09:42:52	52.90	53.00	53.00	+3.45	1	1936
09:42:50	52.90	53.00	53.00	+3.45	1	1935
09:42:22	53.00	53.10	53.00	+3.45	1	1934
09:41:53	52.90	53.10	53.10	+3.55	1	1933
09:41:52	53.00	53.10	53.00	+3.45	1	1932
09:41:47	53.00	53.10	53.00	+3.45	1	1931
09:41:41	53.00	53.10	53.00	+3.45	2	1930
09:41:14	53.10	53.20	53.10	+3.55	5	1928
09:41:03	53.00	53.10	53.10	+3.55	1	1923
09:40:58	53.00	53.10	53.10	+3.55	1	1922
09:40:40	53.10	53.20	53.10	+3.55	1	1921
09:40:39	53.10	53.20	53.20	+3.65	2	1920
09:40:36	53.10	53.20	53.20	+3.65	1	1918
09:40:29	53.10	53.20	53.10	+3.55	3	1917
09:40:25	53.00	53.10	53.10	+3.55	2	1914
09:40:21	53.00	53.20	53.20	+3.65	1	1912
09:40:02	53.00	53.10	53.20	+3.65	4	1911
09:40:02	53.00	53.10	53.10	+3.55	1	1907
09:39:58	53.00	53.10	53.10	+3.55	1	1906
09:39:52	53.00	53.10	53.00	+3.45	4	1905
09:39:52	53.00	53.10	53.00	+3.45	1	1901
09:39:46	53.00	53.10	53.10	+3.55	1	1900
09:39:35	52.90	53.10	53.10	+3.55	1	1899
09:39:33	53.00	53.10	53.00	+3.45	1	1898
09:39:21	52.90	53.00	53.00	+3.45	1	1897
09:38:51	52.90	53.00	53.00	+3.45	1	1896
09:38:49	52.90	53.00	53.00	+3.45	1	1895
09:38:12	53.00	53.10	53.00	+3.45	1	1894
09:38:12	53.00	53.10	53.00	+3.45	1	1893
09:37:49	53.00	53.10	53.10	+3.55	1	1892
09:37:40	53.00	53.10	53.00	+3.45	4	1891
09:37:40	53.00	53.10	53.00	+3.45	1	1887
09:37:34	53.00	53.10	53.00	+3.45	1	1886
09:37:34	52.80	53.00	53.00	+3.45	1	1885
09:37:31	52.80	53.00	53.00	+3.45	2	1884
09:37:18	52.80	53.00	53.00	+3.45	1	1882
09:36:56	52.80	53.00	52.80	+3.25	1	1881
09:36:43	52.70	52.80	52.80	+3.25	1	1880
09:36:42	52.70	52.80	52.80	+3.25	1	1879
09:36:42	52.70	52.80	52.80	+3.25	1	1878
09:36:35	52.70	52.80	52.80	+3.25	1	1877
09:36:28	52.70	52.80	52.80	+3.25	5	1876
09:36:19	52.60	52.70	52.70	+3.15	1	1871
09:36:18	52.60	52.70	52.70	+3.15	1	1870
09:35:52	52.50	52.60	52.60	+3.05	1	1869
09:35:40	52.50	52.60	52.60	+3.05	1	1868
09:35:28	52.50	52.60	52.60	+3.05	1	1867
09:35:22	52.50	52.60	52.60	+3.05	1	1866
09:35:07	52.50	52.60	52.60	+3.05	2	1865
09:35:01	52.50	52.60	52.60	+3.05	4	1863
09:32:57	52.50	52.60	52.50	+2.95	3	1859
09:32:31	52.40	52.50	52.50	+2.95	2	1856
09:32:30	52.40	52.50	52.50	+2.95	1	1854
09:32:05	52.40	52.50	52.50	+2.95	1	1853
09:32:04	52.40	52.50	52.40	+2.85	1	1852
09:31:48	52.50	52.60	52.50	+2.95	6	1851
09:31:38	52.50	52.60	52.60	+3.05	1	1845
09:31:05	52.60	52.70	52.60	+3.05	2	1844
09:31:03	52.50	52.60	52.60	+3.05	1	1842
09:31:03	52.50	52.60	52.60	+3.05	1	1841
09:30:59	52.50	52.60	52.60	+3.05	1	1840
09:30:58	52.50	52.60	52.60	+3.05	1	1839
09:30:56	52.50	52.60	52.60	+3.05	4	1838
09:30:55	52.50	52.60	52.60	+3.05	4	1834
09:30:54	52.50	52.60	52.60	+3.05	5	1830
09:30:18	52.50	52.60	52.60	+3.05	1	1825
09:30:14	52.50	52.60	52.60	+3.05	4	1824
09:30:14	52.50	52.60	52.60	+3.05	4	1820
09:30:14	52.50	52.60	52.60	+3.05	5	1816
09:30:08	52.50	52.60	52.60	+3.05	5	1811
09:30:08	52.40	52.50	52.50	+2.95	1	1806
09:29:57	52.50	52.60	52.50	+2.95	1	1805
09:29:40	52.40	52.50	52.50	+2.95	3	1804
09:29:30	52.50	52.60	52.50	+2.95	3	1801
09:29:29	52.50	52.60	52.50	+2.95	1	1798
09:29:29	52.50	52.60	52.60	+3.05	1	1797
09:29:28	52.50	52.60	52.50	+2.95	1	1796
09:29:27	52.50	52.60	52.50	+2.95	2	1795
09:29:23	52.50	52.60	52.50	+2.95	5	1793
09:29:19	52.50	52.60	52.50	+2.95	2	1788
09:29:16	52.50	52.60	52.60	+3.05	1	1786
09:29:12	52.50	52.60	52.50	+2.95	1	1785
09:29:03	52.50	52.60	52.60	+3.05	2	1784
09:29:02	52.50	52.60	52.50	+2.95	2	1782
09:28:57	52.50	52.60	52.50	+2.95	1	1780
09:28:49	52.60	52.70	52.60	+3.05	1	1779
09:28:37	52.60	52.70	52.60	+3.05	3	1778
09:28:30	52.60	52.70	52.60	+3.05	1	1775
09:28:29	52.60	52.70	52.60	+3.05	2	1774
09:28:14	52.60	52.70	52.60	+3.05	1	1772
09:28:04	52.50	52.80	52.50	+2.95	1	1771
09:28:04	52.50	52.60	52.60	+3.05	1	1770
09:27:59	52.50	52.60	52.50	+2.95	2	1769
09:27:35	52.50	52.60	52.50	+2.95	1	1767
09:27:32	52.50	52.60	52.50	+2.95	1	1766
09:27:30	52.50	52.60	52.60	+3.05	1	1765
09:27:27	52.50	52.60	52.60	+3.05	1	1764
09:27:20	52.50	52.60	52.60	+3.05	1	1763
09:27:20	52.60	52.80	52.60	+3.05	1	1762
09:27:14	52.50	52.70	52.70	+3.15	1	1761
09:27:11	52.50	52.70	52.70	+3.15	2	1760
09:27:02	52.60	52.80	52.60	+3.05	9	1758
09:27:01	52.60	52.80	52.60	+3.05	10	1749
09:26:24	52.60	52.80	52.60	+3.05	1	1739
09:26:04	52.60	52.90	52.60	+3.05	6	1738
09:25:51	52.80	52.90	52.80	+3.25	1	1732
09:25:51	52.80	52.90	52.80	+3.25	1	1731
09:25:46	52.70	52.90	52.70	+3.15	5	1730
09:25:46	52.70	52.90	52.70	+3.15	2	1725
09:25:20	52.80	52.90	52.80	+3.25	1	1723
09:25:20	52.80	53.00	52.80	+3.25	10	1722
09:25:19	52.80	52.90	52.90	+3.35	1	1712
09:25:12	52.80	52.90	52.80	+3.25	1	1711
09:24:56	52.90	53.00	52.90	+3.35	7	1710
09:24:24	53.00	53.20	53.00	+3.45	1	1703
09:24:20	53.00	53.30	53.00	+3.45	5	1702
09:23:29	53.00	53.20	53.00	+3.45	1	1697
09:23:26	53.00	53.20	53.00	+3.45	1	1696
09:23:17	53.00	53.20	53.00	+3.45	2	1695
09:23:15	53.00	53.30	53.00	+3.45	6	1693
09:23:08	53.20	53.30	53.10	+3.55	8	1687
09:23:08	53.20	53.30	53.20	+3.65	2	1679
09:23:07	53.20	53.30	53.30	+3.75	1	1677
09:22:42	53.10	53.30	53.30	+3.75	1	1676
09:22:23	53.10	53.30	53.30	+3.75	2	1675
09:22:20	53.20	53.40	53.20	+3.65	15	1673
09:21:54	53.20	53.40	53.40	+3.85	2	1658
09:21:51	53.30	53.50	53.30	+3.75	1	1656
09:21:44	53.30	53.40	53.40	+3.85	2	1655
09:21:41	53.30	53.50	53.30	+3.75	1	1653
09:21:37	53.20	53.30	53.30	+3.75	1	1652
09:21:27	53.20	53.30	53.50	+3.95	1	1651
09:21:27	53.20	53.30	53.30	+3.75	1	1650
09:21:23	53.20	53.30	53.30	+3.75	1	1649
09:21:18	53.20	53.50	53.50	+3.95	1	1648
09:21:10	53.20	53.50	53.50	+3.95	1	1647
09:21:07	53.20	53.40	53.40	+3.85	2	1646
09:21:05	53.30	53.50	53.30	+3.75	2	1644
09:20:53	53.30	53.50	53.50	+3.95	1	1642
09:20:49	53.30	53.60	53.60	+4.05	1	1641
09:20:47	53.20	53.50	53.50	+3.95	1	1640
09:20:47	53.40	53.60	53.40	+3.85	2	1639
09:20:39	53.50	53.60	53.50	+3.95	1	1637
09:20:38	53.50	53.60	53.50	+3.95	5	1636
09:20:36	53.50	53.60	53.50	+3.95	3	1631
09:20:32	53.50	53.60	53.50	+3.95	2	1628
09:20:21	53.40	53.50	53.50	+3.95	1	1626
09:20:16	53.50	53.60	53.50	+3.95	2	1625
09:20:13	53.30	53.50	53.60	+4.05	1	1623
09:20:13	53.30	53.50	53.50	+3.95	4	1622
09:20:11	53.40	53.50	53.40	+3.85	2	1618
09:19:44	53.50	53.60	53.30	+3.75	3	1616
09:19:44	53.50	53.60	53.40	+3.85	4	1613
09:19:44	53.50	53.60	53.50	+3.95	1	1609
09:19:41	53.40	53.60	53.60	+4.05	2	1608
09:19:38	53.50	53.60	53.50	+3.95	5	1606
09:19:38	53.50	53.60	53.50	+3.95	1	1601
09:19:33	53.50	53.60	53.50	+3.95	1	1600
09:19:33	53.40	53.50	53.50	+3.95	4	1599
09:19:27	53.40	53.50	53.50	+3.95	1	1595
09:19:12	53.10	53.20	53.50	+3.95	10	1594
09:19:12	53.10	53.20	53.40	+3.85	1	1584
09:19:12	53.10	53.20	53.30	+3.75	2	1583
09:19:12	53.10	53.20	53.20	+3.65	2	1581
09:18:56	53.20	53.30	53.20	+3.65	3	1579
09:18:56	53.30	53.40	53.30	+3.75	2	1576
09:18:50	53.40	53.50	53.30	+3.75	2	1574
09:18:50	53.40	53.50	53.40	+3.85	2	1572
09:18:48	53.40	53.50	53.40	+3.85	1	1570
09:18:47	53.30	53.50	53.50	+3.95	10	1569
09:18:46	53.30	53.40	53.40	+3.85	1	1559
09:18:44	53.20	53.40	53.40	+3.85	10	1558
09:18:29	53.20	53.40	53.40	+3.85	2	1548
09:18:28	53.20	53.40	53.20	+3.65	1	1546
09:18:27	53.30	53.40	53.30	+3.75	4	1545
09:18:27	53.20	53.30	53.30	+3.75	1	1541
09:18:25	53.20	53.30	53.30	+3.75	1	1540
09:18:23	53.20	53.30	53.30	+3.75	1	1539
09:18:19	53.20	53.30	53.30	+3.75	4	1538
09:18:14	53.20	53.30	53.30	+3.75	2	1534
09:18:09	53.20	53.30	53.30	+3.75	1	1532
09:17:58	53.20	53.30	53.30	+3.75	1	1531
09:17:57	53.20	53.30	53.20	+3.65	1	1530
09:17:55	53.20	53.30	53.20	+3.65	1	1529
09:17:55	53.10	53.30	53.30	+3.75	1	1528
09:17:52	53.10	53.30	53.10	+3.55	1	1527
09:17:48	53.20	53.30	53.20	+3.65	2	1526
09:17:39	53.10	53.20	53.20	+3.65	1	1524
09:17:35	53.10	53.20	53.20	+3.65	1	1523
09:17:28	53.10	53.20	53.20	+3.65	1	1522
09:17:11	53.00	53.10	53.20	+3.65	2	1521
09:17:11	53.00	53.10	53.10	+3.55	3	1519
09:17:02	53.00	53.10	53.00	+3.45	1	1516
09:16:22	52.90	53.00	53.00	+3.45	4	1515
09:16:13	52.90	53.00	53.00	+3.45	1	1511
09:16:03	52.90	53.00	53.00	+3.45	1	1510
09:15:58	52.90	53.00	52.90	+3.35	1	1509
09:15:51	52.80	52.90	52.90	+3.35	5	1508
09:15:49	52.80	52.90	52.80	+3.25	1	1503
09:15:42	52.80	52.90	52.90	+3.35	2	1502
09:15:27	52.80	52.90	52.90	+3.35	1	1500
09:15:20	52.80	52.90	52.90	+3.35	1	1499
09:15:18	52.80	52.90	52.90	+3.35	1	1498
09:15:14	52.80	52.90	52.90	+3.35	1	1497
09:15:05	52.80	52.90	52.90	+3.35	1	1496
09:14:50	52.80	53.00	53.00	+3.45	5	1495
09:14:48	52.80	52.90	52.90	+3.35	1	1490
09:13:52	53.00	53.10	53.00	+3.45	6	1489
09:13:52	53.00	53.20	53.20	+3.65	1	1483
09:13:47	53.10	53.20	53.10	+3.55	3	1482
09:13:47	53.10	53.20	53.10	+3.55	1	1479
09:13:42	53.10	53.20	53.10	+3.55	1	1478
09:13:40	53.10	53.20	53.20	+3.65	1	1477
09:13:29	53.10	53.30	53.30	+3.75	5	1476
09:13:27	53.10	53.30	53.30	+3.75	1	1471
09:13:20	53.00	53.10	53.30	+3.75	3	1470
09:13:20	53.00	53.10	53.20	+3.65	2	1467
09:13:20	53.00	53.10	53.10	+3.55	5	1465
09:13:03	52.90	53.00	53.00	+3.45	1	1460
09:13:02	53.00	53.10	53.00	+3.45	2	1459
09:13:00	53.00	53.10	53.10	+3.55	1	1457
09:12:58	53.00	53.10	53.00	+3.45	5	1456
09:12:55	53.00	53.10	53.00	+3.45	2	1451
09:12:50	53.00	53.10	53.00	+3.45	2	1449
09:12:45	52.90	53.00	53.00	+3.45	1	1447
09:12:45	53.00	53.10	53.00	+3.45	1	1446
09:12:39	52.90	53.00	53.00	+3.45	1	1445
09:12:38	53.00	53.10	53.00	+3.45	17	1444
09:12:26	53.00	53.20	53.20	+3.65	2	1427
09:12:24	53.00	53.10	53.10	+3.55	1	1425
09:12:22	53.10	53.20	53.10	+3.55	1	1424
09:12:19	53.00	53.10	53.10	+3.55	1	1423
09:12:16	53.00	53.10	53.10	+3.55	1	1422
09:12:07	53.10	53.20	53.10	+3.55	2	1421
09:12:03	53.10	53.20	53.10	+3.55	1	1419
09:12:01	53.10	53.20	53.10	+3.55	1	1418
09:12:00	53.10	53.20	53.20	+3.65	1	1417
09:11:13	52.90	53.10	53.10	+3.55	1	1416
09:11:10	52.80	53.00	53.00	+3.45	1	1415
09:11:09	52.80	53.00	52.80	+3.25	1	1414
09:11:07	52.80	53.10	53.10	+3.55	1	1413
09:10:53	53.00	53.10	53.00	+3.45	1	1412
09:10:53	52.80	53.00	53.10	+3.55	1	1411
09:10:53	52.80	53.00	53.00	+3.45	2	1410
09:10:47	52.70	53.10	53.10	+3.55	1	1408
09:10:46	53.00	53.10	53.00	+3.45	2	1407
09:10:46	53.00	53.10	53.00	+3.45	1	1405
09:10:46	53.00	53.10	53.00	+3.45	1	1404
09:10:45	52.70	53.10	53.10	+3.55	1	1403
09:10:43	53.00	53.10	53.00	+3.45	1	1402
09:10:42	52.80	53.10	53.10	+3.55	1	1401
09:10:40	52.80	53.00	53.00	+3.45	1	1400
09:10:39	53.00	53.10	53.00	+3.45	1	1399
09:10:38	53.00	53.10	53.00	+3.45	3	1398
09:10:34	52.80	53.20	53.20	+3.65	1	1395
09:10:34	53.00	53.20	53.00	+3.45	6	1394
09:10:34	53.10	53.20	53.10	+3.55	2	1388
09:10:29	53.20	53.30	53.20	+3.65	1	1386
09:10:25	53.10	53.40	53.10	+3.55	1	1385
09:10:24	53.10	53.40	53.10	+3.55	1	1384
09:10:23	53.00	53.10	53.10	+3.55	1	1383
09:10:23	53.10	53.40	53.10	+3.55	2	1382
09:10:22	53.00	53.30	53.40	+3.85	1	1380
09:10:22	53.00	53.30	53.30	+3.75	2	1379
09:10:22	53.20	53.30	53.20	+3.65	1	1377
09:10:18	53.00	53.30	53.00	+3.45	2	1376
09:10:17	53.20	53.40	53.20	+3.65	1	1374
09:10:17	53.10	53.50	53.10	+3.55	2	1373
09:10:17	53.20	53.60	53.20	+3.65	1	1371
09:10:16	53.00	53.30	53.30	+3.75	1	1370
09:10:10	52.90	53.20	53.20	+3.65	2	1369
09:10:10	52.80	53.20	53.20	+3.65	1	1367
09:10:09	53.00	53.20	53.00	+3.45	1	1366
09:10:07	53.10	53.20	53.10	+3.55	2	1365
09:10:07	53.10	53.20	53.10	+3.55	1	1363
09:10:02	53.20	53.60	53.20	+3.65	2	1362
09:10:00	52.70	52.90	53.50	+3.95	4	1360
09:10:00	52.70	52.90	53.40	+3.85	3	1356
09:10:00	52.70	52.90	53.30	+3.75	7	1353
09:10:00	52.70	52.90	53.20	+3.65	5	1346
09:10:00	52.70	52.90	53.00	+3.45	7	1341
09:10:00	52.70	52.90	52.90	+3.35	4	1334
09:09:59	52.80	52.90	52.80	+3.25	2	1330
09:09:59	52.80	52.90	52.80	+3.25	5	1328
09:09:56	52.80	52.90	52.90	+3.35	1	1323
09:09:53	52.90	53.00	52.90	+3.35	6	1322
09:09:42	52.90	53.00	53.00	+3.45	2	1316
09:09:42	52.90	53.00	53.00	+3.45	1	1314
09:09:37	52.80	53.00	53.00	+3.45	3	1313
09:09:32	52.80	52.90	52.90	+3.35	1	1310
09:09:26	52.70	52.80	52.80	+3.25	1	1309
09:09:26	52.70	52.80	52.80	+3.25	1	1308
09:09:11	52.70	52.80	52.70	+3.15	1	1307
09:09:10	52.70	52.80	52.70	+3.15	1	1306
09:09:10	52.60	52.70	52.70	+3.15	2	1305
09:09:04	52.60	52.70	52.70	+3.15	1	1303
09:09:03	52.60	52.70	52.60	+3.05	1	1302
09:09:03	52.60	52.70	52.60	+3.05	1	1301
09:08:56	52.60	52.70	52.60	+3.05	1	1300
09:08:56	52.40	52.60	52.60	+3.05	4	1299
09:08:51	52.40	52.60	52.60	+3.05	1	1295
09:08:45	52.50	52.70	52.50	+2.95	7	1294
09:08:45	52.60	52.70	52.60	+3.05	1	1287
09:08:35	52.40	52.60	52.60	+3.05	1	1286
09:08:34	52.50	52.60	52.50	+2.95	1	1285
09:08:25	52.50	52.60	52.50	+2.95	2	1284
09:08:23	52.50	52.60	52.50	+2.95	1	1282
09:08:20	52.50	52.60	52.60	+3.05	1	1281
09:08:18	52.50	52.60	52.50	+2.95	1	1280
09:08:18	52.20	52.50	52.50	+2.95	17	1279
09:08:14	52.20	52.30	52.30	+2.75	1	1262
09:08:11	52.10	52.40	52.50	+2.95	2	1261
09:08:11	52.10	52.40	52.40	+2.85	2	1259
09:08:03	52.10	52.30	52.30	+2.75	1	1257
09:07:53	52.10	52.50	52.50	+2.95	1	1256
09:07:52	52.10	52.50	52.50	+2.95	2	1255
09:07:50	52.10	52.30	52.40	+2.85	1	1253
09:07:50	52.10	52.30	52.30	+2.75	2	1252
09:07:49	52.20	52.40	52.20	+2.65	3	1250
09:07:49	52.10	52.30	52.30	+2.75	2	1247
09:07:48	52.20	52.40	52.20	+2.65	2	1245
09:07:43	52.20	52.40	52.40	+2.85	1	1243
09:07:39	52.30	52.50	52.30	+2.75	1	1242
09:07:39	52.40	52.50	52.40	+2.85	2	1241
09:07:38	52.40	52.50	52.50	+2.95	4	1239
09:07:31	52.30	52.50	52.50	+2.95	1	1235
09:07:28	52.30	52.40	52.40	+2.85	1	1234
09:07:26	52.30	52.50	52.50	+2.95	1	1233
09:07:23	52.20	52.40	52.50	+2.95	1	1232
09:07:23	52.20	52.40	52.40	+2.85	1	1231
09:07:17	52.20	52.40	52.40	+2.85	1	1230
09:07:12	52.40	52.50	52.40	+2.85	3	1229
09:07:12	52.40	52.50	52.40	+2.85	1	1226
09:07:12	52.40	52.50	52.40	+2.85	1	1225
09:07:12	52.10	52.30	52.40	+2.85	3	1224
09:07:12	52.10	52.30	52.30	+2.75	2	1221
09:07:09	52.10	52.40	52.40	+2.85	1	1219
09:07:03	52.10	52.20	52.20	+2.65	1	1218
09:07:00	52.10	52.20	52.20	+2.65	2	1217
09:06:58	52.00	52.20	52.20	+2.65	1	1215
09:06:57	52.00	52.10	52.10	+2.55	1	1214
09:06:56	52.10	52.20	52.10	+2.55	4	1213
09:06:55	52.10	52.20	52.10	+2.55	4	1209
09:06:54	52.10	52.20	52.20	+2.65	1	1205
09:06:53	52.10	52.20	52.20	+2.65	1	1204
09:06:49	52.10	52.20	52.20	+2.65	1	1203
09:06:47	52.10	52.20	52.20	+2.65	1	1202
09:06:44	52.10	52.20	52.20	+2.65	1	1201
09:06:44	52.10	52.20	52.20	+2.65	5	1200
09:06:43	52.10	52.20	52.10	+2.55	3	1195
09:06:38	52.10	52.20	52.20	+2.65	1	1192
09:06:38	52.10	52.20	52.10	+2.55	2	1191
09:06:29	52.00	52.10	52.10	+2.55	1	1189
09:06:28	52.00	52.10	52.10	+2.55	1	1188
09:06:27	52.00	52.10	52.10	+2.55	1	1187
09:06:21	52.00	52.20	52.00	+2.45	1	1186
09:06:16	52.00	52.10	52.10	+2.55	1	1185
09:06:12	51.90	52.20	51.90	+2.35	1	1184
09:06:11	51.90	52.30	52.30	+2.75	1	1183
09:06:11	52.00	52.30	52.00	+2.45	6	1182
09:06:10	52.10	52.40	52.10	+2.55	1	1176
09:06:09	52.00	52.30	52.30	+2.75	2	1175
09:06:07	52.00	52.30	52.00	+2.45	3	1173
09:06:07	52.10	52.40	52.10	+2.55	3	1170
09:06:05	52.10	52.40	52.40	+2.85	1	1167
09:06:03	52.30	52.50	52.30	+2.75	2	1166
09:06:01	52.30	52.40	52.40	+2.85	1	1164
09:06:00	52.30	52.50	52.50	+2.95	1	1163
09:05:56	52.30	52.60	52.60	+3.05	1	1162
09:05:56	52.40	52.60	52.40	+2.85	1	1161
09:05:56	52.30	52.60	52.60	+3.05	1	1160
09:05:48	52.20	52.60	52.60	+3.05	4	1159
09:05:45	52.20	52.60	52.60	+3.05	2	1155
09:05:45	52.50	52.60	52.50	+2.95	1	1153
09:05:43	52.50	52.80	52.50	+2.95	1	1152
09:05:43	52.40	52.50	52.60	+3.05	2	1151
09:05:43	52.40	52.50	52.50	+2.95	1	1149
09:05:42	52.30	52.40	52.40	+2.85	2	1148
09:05:42	52.20	52.30	52.30	+2.75	1	1146
09:05:40	52.10	52.30	52.30	+2.75	2	1145
09:05:40	52.10	52.20	52.20	+2.65	3	1143
09:05:40	52.00	52.10	52.10	+2.55	1	1140
09:05:40	52.00	52.10	52.10	+2.55	1	1139
09:05:40	52.00	52.10	52.10	+2.55	5	1138
09:05:40	51.90	52.10	52.10	+2.55	2	1133
09:05:40	51.90	52.00	52.00	+2.45	2	1131
09:05:40	51.90	52.00	52.00	+2.45	1	1129
09:05:40	51.90	52.00	52.00	+2.45	3	1128
09:05:38	51.90	52.00	52.00	+2.45	1	1125
09:05:38	51.90	52.00	51.90	+2.35	1	1124
09:05:36	51.90	52.00	52.00	+2.45	1	1123
09:05:35	51.90	52.00	52.00	+2.45	2	1122
09:05:32	51.80	52.00	52.00	+2.45	1	1120
09:05:31	51.80	51.90	51.90	+2.35	2	1119
09:05:31	51.80	51.90	51.90	+2.35	1	1117
09:05:31	51.80	51.90	51.90	+2.35	1	1116
09:05:29	51.80	51.90	51.80	+2.25	4	1115
09:05:20	51.90	52.00	51.90	+2.35	2	1111
09:05:20	51.90	52.00	51.90	+2.35	3	1109
09:05:20	51.90	52.00	51.90	+2.35	3	1106
09:05:20	52.00	52.10	52.00	+2.45	22	1103
09:05:20	52.00	52.10	52.00	+2.45	116	1081
09:03:20	52.40	52.80	52.20	+2.65	4	965
09:03:20	52.40	52.80	52.30	+2.75	6	961
09:03:20	52.40	52.80	52.40	+2.85	2	955
09:03:20	52.30	52.70	52.70	+3.15	1	953
09:03:18	52.30	52.60	52.60	+3.05	1	952
09:03:17	52.50	52.60	52.50	+2.95	1	951
09:03:17	52.40	52.70	52.40	+2.85	1	950
09:03:16	52.60	52.70	52.60	+3.05	1	949
09:03:16	52.40	52.60	52.70	+3.15	1	948
09:03:16	52.40	52.60	52.60	+3.05	4	947
09:03:15	52.40	52.60	52.60	+3.05	1	943
09:03:10	52.50	52.70	52.50	+2.95	3	942
09:03:09	52.60	52.90	52.50	+2.95	5	939
09:03:09	52.60	52.90	52.60	+3.05	5	934
09:03:09	52.80	52.90	52.80	+3.25	1	929
09:03:09	52.60	52.90	52.90	+3.35	1	928
09:03:09	52.70	52.90	52.70	+3.15	2	927
09:03:09	52.80	53.10	52.80	+3.25	1	925
09:03:09	52.80	53.10	52.80	+3.25	5	924
09:03:09	52.70	53.00	53.20	+3.65	1	919
09:03:09	52.70	53.00	53.10	+3.55	6	918
09:03:09	52.70	53.00	53.00	+3.45	3	912
09:03:08	52.70	52.80	52.80	+3.25	1	909
09:03:02	52.70	53.00	53.00	+3.45	1	908
09:03:02	53.00	53.10	53.00	+3.45	1	907
09:03:02	53.00	53.10	53.00	+3.45	1	906
09:03:02	52.70	52.90	52.90	+3.35	3	905
09:03:01	52.70	53.00	53.00	+3.45	2	902
09:02:57	52.70	53.10	52.70	+3.15	2	900
09:02:55	53.00	53.10	53.00	+3.45	2	898
09:02:55	53.00	53.10	53.00	+3.45	1	896
09:02:53	52.90	53.20	52.90	+3.35	2	895
09:02:52	52.90	53.20	52.90	+3.35	1	893
09:02:50	52.70	53.10	53.10	+3.55	2	892
09:02:50	52.50	53.20	53.20	+3.65	1	890
09:02:50	53.00	53.20	52.50	+2.95	10	889
09:02:50	53.00	53.20	52.60	+3.05	10	879
09:02:50	53.00	53.20	52.70	+3.15	3	869
09:02:50	53.00	53.20	52.80	+3.25	16	866
09:02:50	53.00	53.20	52.90	+3.35	3	850
09:02:50	53.00	53.20	53.00	+3.45	1	847
09:02:43	53.00	53.20	52.90	+3.35	2	846
09:02:43	53.00	53.20	53.00	+3.45	3	844
09:02:42	53.00	53.10	53.20	+3.65	1	841
09:02:42	53.00	53.10	53.10	+3.55	4	840
09:02:41	53.00	53.10	53.10	+3.55	1	836
09:02:41	53.00	53.10	53.10	+3.55	3	835
09:02:41	53.00	53.10	53.00	+3.45	1	832
09:02:40	53.00	53.10	53.10	+3.55	1	831
09:02:39	53.00	53.10	53.00	+3.45	1	830
09:02:39	53.00	53.10	53.00	+3.45	2	829
09:02:38	53.00	53.10	53.10	+3.55	1	827
09:02:37	53.00	53.10	53.10	+3.55	1	826
09:02:36	53.00	53.10	53.00	+3.45	3	825
09:02:35	53.10	53.20	53.10	+3.55	2	822
09:02:35	53.10	53.20	53.20	+3.65	1	820
09:02:34	53.10	53.20	53.10	+3.55	1	819
09:02:31	53.10	53.20	53.20	+3.65	1	818
09:02:31	53.10	53.20	53.20	+3.65	1	817
09:02:30	53.10	53.20	53.20	+3.65	3	816
09:02:29	53.10	53.20	53.20	+3.65	1	813
09:02:28	53.10	53.20	53.20	+3.65	1	812
09:02:26	53.30	53.40	53.20	+3.65	1	811
09:02:26	53.30	53.40	53.30	+3.75	1	810
09:02:25	53.10	53.40	53.40	+3.85	1	809
09:02:24	53.10	53.40	53.40	+3.85	3	808
09:02:24	53.00	53.10	53.10	+3.55	2	805
09:02:24	53.10	53.40	53.10	+3.55	3	803
09:02:24	53.30	53.40	53.30	+3.75	1	800
09:02:22	53.10	53.20	53.20	+3.65	9	799
09:02:22	53.10	53.20	53.20	+3.65	1	790
09:02:22	53.10	53.20	53.20	+3.65	1	789
09:02:22	53.20	53.40	53.20	+3.65	4	788
09:02:22	53.20	53.40	53.40	+3.85	1	784
09:02:20	53.10	53.40	53.40	+3.85	1	783
09:02:18	53.30	53.40	53.30	+3.75	1	782
09:02:16	53.10	53.40	53.40	+3.85	1	781
09:02:14	53.20	53.40	53.20	+3.65	2	780
09:02:14	53.20	53.40	53.40	+3.85	1	778
09:02:12	53.20	53.40	53.20	+3.65	1	777
09:02:08	53.00	53.20	53.20	+3.65	1	776
09:01:59	52.70	52.80	52.80	+3.25	12	775
09:01:59	52.70	52.80	52.80	+3.25	1	763
09:01:59	52.80	53.10	52.80	+3.25	2	762
09:01:58	53.00	53.10	53.00	+3.45	1	760
09:01:58	52.70	53.00	53.00	+3.45	1	759
09:01:57	52.70	53.00	53.00	+3.45	1	758
09:01:56	52.50	52.60	52.60	+3.05	1	757
09:01:56	52.90	53.10	52.60	+3.05	2	756
09:01:56	52.90	53.10	52.70	+3.15	2	754
09:01:56	52.90	53.10	52.80	+3.25	1	752
09:01:56	52.90	53.10	52.90	+3.35	6	751
09:01:54	52.90	53.20	53.20	+3.65	1	745
09:01:54	53.00	53.20	53.00	+3.45	4	744
09:01:54	53.00	53.30	53.00	+3.45	14	740
09:01:54	52.70	53.00	53.00	+3.45	2	726
09:01:54	52.70	52.80	52.80	+3.25	1	724
09:01:51	52.70	52.90	52.90	+3.35	1	723
09:01:48	52.70	52.90	52.70	+3.15	1	722
09:01:48	52.50	52.90	52.90	+3.35	2	721
09:01:48	52.40	52.80	52.80	+3.25	1	719
09:01:48	52.90	53.00	52.20	+2.65	4	718
09:01:48	52.90	53.00	52.30	+2.75	3	714
09:01:48	52.90	53.00	52.40	+2.85	1	711
09:01:48	52.90	53.00	52.50	+2.95	16	710
09:01:48	52.90	53.00	52.60	+3.05	7	694
09:01:48	52.90	53.00	52.70	+3.15	5	687
09:01:48	52.90	53.00	52.80	+3.25	13	682
09:01:48	52.90	53.00	52.90	+3.35	2	669
09:01:47	53.00	53.40	53.00	+3.45	18	667
09:01:46	53.10	53.40	53.10	+3.55	2	649
09:01:45	53.00	53.20	53.20	+3.65	2	647
09:01:45	53.00	53.20	53.20	+3.65	1	645
09:01:45	53.00	53.20	53.20	+3.65	1	644
09:01:44	53.00	53.20	53.20	+3.65	1	643
09:01:42	53.10	53.20	53.10	+3.55	1	642
09:01:42	53.20	53.40	53.20	+3.65	1	641
09:01:42	53.20	53.50	53.20	+3.65	2	640
09:01:41	53.20	53.50	53.50	+3.95	2	638
09:01:41	53.30	53.50	53.30	+3.75	5	636
09:01:41	53.30	53.50	53.30	+3.75	1	631
09:01:41	53.20	53.30	53.50	+3.95	2	630
09:01:41	53.20	53.30	53.40	+3.85	7	628
09:01:41	53.20	53.30	53.30	+3.75	1	621
09:01:40	53.20	53.40	53.40	+3.85	1	620
09:01:39	53.20	53.40	53.20	+3.65	1	619
09:01:35	53.00	53.30	53.30	+3.75	2	618
09:01:35	53.00	53.30	53.00	+3.45	1	616
09:01:34	53.00	53.30	53.30	+3.75	1	615
09:01:32	53.20	53.40	53.20	+3.65	10	614
09:01:32	53.30	53.40	53.30	+3.75	1	604
09:01:32	53.30	53.40	53.30	+3.75	1	603
09:01:31	53.20	53.40	53.40	+3.85	1	602
09:01:30	53.20	53.30	53.30	+3.75	1	601
09:01:30	53.20	53.30	53.20	+3.65	2	600
09:01:30	53.20	53.30	53.20	+3.65	1	598
09:01:26	53.20	53.30	53.20	+3.65	2	597
09:01:26	53.20	53.30	53.20	+3.65	1	595
09:01:25	53.00	53.20	53.20	+3.65	3	594
09:01:21	52.90	53.00	53.00	+3.45	4	591
09:01:20	52.90	53.00	53.00	+3.45	5	587
09:01:20	52.80	53.00	53.00	+3.45	5	582
09:01:20	52.80	53.00	53.00	+3.45	2	577
09:01:20	52.80	53.00	53.00	+3.45	1	575
09:01:20	52.80	53.00	53.00	+3.45	1	574
09:01:19	52.80	53.00	53.00	+3.45	1	573
09:01:15	52.70	53.00	53.00	+3.45	2	572
09:01:15	52.70	52.90	53.00	+3.45	2	570
09:01:15	52.70	52.90	52.90	+3.35	2	568
09:01:14	52.60	52.80	52.90	+3.35	1	566
09:01:14	52.60	52.80	52.80	+3.25	2	565
09:01:14	52.70	52.80	52.70	+3.15	1	563
09:01:13	52.60	52.80	52.80	+3.25	1	562
09:01:13	52.60	52.80	52.60	+3.05	1	561
09:01:13	52.60	52.80	52.80	+3.25	1	560
09:01:12	52.60	52.80	52.60	+3.05	2	559
09:01:12	52.70	52.90	52.70	+3.15	2	557
09:01:11	52.90	53.00	52.90	+3.35	1	555
09:01:11	52.90	53.20	52.90	+3.35	1	554
09:01:11	52.70	53.00	53.20	+3.65	1	553
09:01:11	52.70	53.00	53.00	+3.45	3	552
09:01:10	52.70	53.00	53.00	+3.45	1	549
09:01:09	52.70	53.00	53.00	+3.45	1	548
09:01:09	52.60	52.80	53.00	+3.45	4	547
09:01:09	52.60	52.80	52.90	+3.35	4	543
09:01:09	52.60	52.80	52.80	+3.25	2	539
09:01:08	52.60	52.80	52.80	+3.25	1	537
09:01:07	52.70	52.80	52.70	+3.15	1	536
09:01:05	52.60	52.80	52.80	+3.25	1	535
09:01:05	52.60	52.80	52.80	+3.25	2	534
09:01:05	52.70	52.90	52.70	+3.15	1	532
09:01:03	52.80	53.00	52.80	+3.25	1	531
09:01:03	52.80	53.00	52.80	+3.25	1	530
09:01:03	52.70	52.80	53.00	+3.45	1	529
09:01:03	52.70	52.80	52.80	+3.25	1	528
09:01:02	52.70	52.80	52.70	+3.15	3	527
09:01:02	52.70	52.80	52.70	+3.15	2	524
09:01:02	52.70	52.80	52.80	+3.25	1	522
09:00:53	52.60	52.70	52.70	+3.15	1	521
09:00:49	52.70	52.80	52.70	+3.15	1	520
09:00:48	52.80	52.90	52.80	+3.25	1	519
09:00:47	52.70	53.00	52.70	+3.15	3	518
09:00:45	52.70	53.00	53.00	+3.45	1	515
09:00:45	52.70	52.90	52.90	+3.35	1	514
09:00:45	52.70	53.00	52.70	+3.15	1	513
09:00:45	52.70	53.00	52.70	+3.15	2	512
09:00:44	52.90	53.10	52.90	+3.35	1	510
09:00:44	52.90	53.10	52.90	+3.35	2	509
09:00:43	52.90	53.10	53.10	+3.55	1	507
09:00:42	52.90	53.20	53.20	+3.65	2	506
09:00:42	52.80	53.30	52.80	+3.25	3	504
09:00:42	53.20	53.40	52.80	+3.25	8	501
09:00:42	53.20	53.40	53.00	+3.45	16	493
09:00:42	53.20	53.40	53.10	+3.55	3	477
09:00:42	53.20	53.40	53.20	+3.65	3	474
09:00:40	53.30	53.60	53.20	+3.65	2	471
09:00:40	53.30	53.60	53.30	+3.75	1	469
09:00:40	53.20	53.60	53.20	+3.65	1	468
09:00:38	53.00	53.30	53.30	+3.75	5	467
09:00:36	53.30	53.40	53.30	+3.75	1	462
09:00:35	53.30	53.50	53.30	+3.75	5	461
09:00:35	53.30	53.50	53.30	+3.75	1	456
09:00:33	53.30	53.50	53.30	+3.75	1	455
09:00:33	53.30	53.50	53.30	+3.75	1	454
09:00:26	53.30	53.60	53.30	+3.75	2	453
09:00:26	53.30	53.60	53.30	+3.75	1	451
09:00:26	53.40	53.70	53.40	+3.85	3	450
09:00:26	53.30	53.70	53.30	+3.75	2	447
09:00:24	53.60	53.80	53.00	+3.45	2	445
09:00:24	53.60	53.80	53.10	+3.55	3	443
09:00:24	53.60	53.80	53.20	+3.65	5	440
09:00:24	53.60	53.80	53.60	+4.05	2	435
09:00:22	53.70	53.90	53.70	+4.15	1	433
09:00:21	53.60	53.90	53.60	+4.05	1	432
09:00:21	53.80	53.90	53.80	+4.25	1	431
09:00:21	53.40	53.70	53.80	+4.25	4	430
09:00:21	53.40	53.70	53.70	+4.15	1	426
09:00:19	53.70	53.80	53.70	+4.15	2	425
09:00:18	53.70	53.80	53.70	+4.15	3	423
09:00:16	53.30	53.90	54.00	+4.45	3	420
09:00:16	53.30	53.90	53.90	+4.35	7	417
09:00:16	53.80	54.00	53.70	+4.15	4	410
09:00:16	53.80	54.00	53.80	+4.25	1	406
09:00:15	53.70	54.00	53.70	+4.15	1	405
09:00:12	53.80	54.00	53.80	+4.25	1	404
09:00:12	53.70	54.00	54.00	+4.45	2	403
09:00:12	53.70	54.00	54.00	+4.45	1	401
09:00:10	53.50	53.80	53.80	+4.25	1	400
09:00:10	53.50	53.80	53.80	+4.25	1	399
09:00:10	53.30	53.80	53.80	+4.25	1	398
09:00:08	53.20	53.70	53.70	+4.15	2	397
09:00:05	53.70	53.90	53.70	+4.15	1	395
09:00:05	53.20	53.60	53.90	+4.35	2	394
09:00:05	53.20	53.60	53.70	+4.15	1	392
09:00:05	53.20	53.60	53.60	+4.05	2	391
09:00:04	53.30	53.60	53.30	+3.75	1	389
09:00:04	53.50	53.70	53.50	+3.95	10	388
09:00:04	53.60	53.70	53.60	+4.05	3	378
09:00:03	53.70	53.90	53.70	+4.15	10	375
09:00:03	53.80	54.00	53.80	+4.25	13	365
09:00:03	--	--	54.00	+4.45	298	352

　

其他人也逛...

Apple iPhone 17 Pro (512G)

PChome 購物儲值6,000元

MyCard 3000點虛擬點數卡

NWT威技 10L WiFi智慧除濕機 WDH-10EN

Samsung Galaxy S26 Ultra (12G/256G)

PChome 購物儲值1,000元

MyCard 1000點虛擬點數卡

PChome 購物儲值10,000元

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

MyCard 2000點虛擬點數卡

PChome 購物儲值100,000元

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

全家3000元虛擬禮物卡

房仲：新青安寬限期到期效應浮...

友通：接單強勁拚雙位數成長　...

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

‧環球晶4月每股純益達8.85元　Si...
‧合勤控：避免影子AI成企業資安隱患
‧促銷文案引發光州事件聯想　韓...

加密貨幣

比特幣BTC	76692.07	-734.27	-0.95%
以太幣ETH	2114.74	-12.94	-0.61%
瑞波幣XRP	1.37	-0.03	-2.21%
比特幣現金BCH	367.03	-37.51	-9.27%
萊特幣LTC	53.89	-0.67	-1.24%
卡達幣ADA	0.249010	0.00	-1.14%
波場幣TRX	0.355042	0.00	-0.11%
恆星幣XLM	0.145304	0.00	-2.63%

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。