最新大成新廠陸續投產今年營收拚成長、獲利待觀察熱門耀穎擬5月上櫃攻12吋晶圓光學鍍膜

更新報價

福懋科 (8131) 半導體業上市台塑集團

62.20 ▼-0.70 -1.11% 2.44億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.70	3,885	62.20	8	62.30	4	64.50	64.80	62.10	62.90

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	62.20	62.30	62.20	-0.70	1	3885
13:30:00	62.20	62.30	62.20	-0.70	178	3884
13:24:59	62.20	62.30	62.30	-0.60	1	3706
13:24:44	62.20	62.30	62.30	-0.60	2	3705
13:24:06	62.10	62.20	62.20	-0.70	8	3703
13:24:04	62.10	62.20	62.20	-0.70	2	3695
13:23:42	62.10	62.20	62.20	-0.70	1	3693
13:23:37	62.20	62.30	62.20	-0.70	1	3692
13:23:33	62.20	62.30	62.20	-0.70	5	3691
13:23:33	62.20	62.30	62.20	-0.70	9	3686
13:23:29	62.20	62.30	62.20	-0.70	5	3677
13:23:17	62.20	62.30	62.20	-0.70	2	3672
13:22:52	62.20	62.30	62.20	-0.70	1	3670
13:22:51	62.20	62.30	62.20	-0.70	1	3669
13:22:51	62.20	62.30	62.20	-0.70	10	3668
13:22:30	62.20	62.30	62.30	-0.60	1	3658
13:22:03	62.20	62.30	62.20	-0.70	5	3657
13:21:47	62.20	62.30	62.30	-0.60	1	3652
13:21:41	62.20	62.30	62.20	-0.70	1	3651
13:21:38	62.20	62.30	62.30	-0.60	4	3650
13:21:38	62.20	62.30	62.20	-0.70	1	3646
13:21:22	62.20	62.30	62.20	-0.70	1	3645
13:21:05	62.20	62.30	62.20	-0.70	10	3644
13:21:04	62.20	62.30	62.30	-0.60	1	3634
13:21:03	62.20	62.30	62.30	-0.60	1	3633
13:21:00	62.20	62.30	62.30	-0.60	1	3632
13:21:00	62.20	62.30	62.30	-0.60	1	3631
13:21:00	62.20	62.30	62.30	-0.60	1	3630
13:20:26	62.10	62.20	62.20	-0.70	8	3629
13:20:26	62.10	62.20	62.20	-0.70	1	3621
13:20:26	62.10	62.20	62.20	-0.70	3	3620
13:20:07	62.10	62.20	62.10	-0.80	3	3617
13:19:59	62.10	62.20	62.10	-0.80	1	3614
13:19:39	62.10	62.20	62.10	-0.80	2	3613
13:19:26	62.10	62.20	62.20	-0.70	1	3611
13:19:18	62.10	62.20	62.10	-0.80	2	3610
13:18:41	62.10	62.20	62.10	-0.80	5	3608
13:18:31	62.10	62.20	62.10	-0.80	1	3603
13:18:22	62.10	62.20	62.10	-0.80	1	3602
13:18:16	62.10	62.20	62.10	-0.80	1	3601
13:17:43	62.10	62.20	62.20	-0.70	1	3600
13:17:40	62.10	62.20	62.10	-0.80	1	3599
13:17:35	62.10	62.20	62.20	-0.70	1	3598
13:17:07	62.20	62.30	62.20	-0.70	1	3597
13:17:07	62.20	62.30	62.20	-0.70	1	3596
13:17:06	62.20	62.30	62.20	-0.70	4	3595
13:17:04	62.20	62.30	62.30	-0.60	3	3591
13:17:04	62.20	62.30	62.30	-0.60	1	3588
13:17:04	62.20	62.30	62.20	-0.70	2	3587
13:16:56	62.20	62.30	62.30	-0.60	1	3585
13:16:30	62.20	62.30	62.30	-0.60	1	3584
13:16:16	62.30	62.40	62.30	-0.60	2	3583
13:16:07	62.20	62.30	62.30	-0.60	2	3581
13:16:06	62.20	62.30	62.30	-0.60	1	3579
13:15:43	62.20	62.30	62.30	-0.60	1	3578
13:15:00	62.20	62.30	62.30	-0.60	1	3577
13:14:43	62.20	62.30	62.30	-0.60	1	3576
13:14:29	62.20	62.30	62.30	-0.60	6	3575
13:14:26	62.10	62.20	62.20	-0.70	22	3569
13:14:24	62.10	62.20	62.10	-0.80	1	3547
13:14:22	62.10	62.20	62.10	-0.80	1	3546
13:14:14	62.10	62.20	62.10	-0.80	1	3545
13:14:06	62.10	62.20	62.10	-0.80	2	3544
13:14:06	62.10	62.20	62.10	-0.80	1	3542
13:14:06	62.10	62.20	62.10	-0.80	1	3541
13:14:03	62.10	62.20	62.10	-0.80	3	3540
13:14:00	62.10	62.20	62.10	-0.80	3	3537
13:13:55	62.10	62.20	62.10	-0.80	1	3534
13:13:48	62.10	62.20	62.10	-0.80	1	3533
13:13:33	62.10	62.20	62.10	-0.80	1	3532
13:13:22	62.10	62.20	62.10	-0.80	1	3531
13:13:21	62.10	62.20	62.10	-0.80	2	3530
13:13:16	62.10	62.20	62.10	-0.80	1	3528
13:13:10	62.10	62.20	62.10	-0.80	3	3527
13:13:01	62.10	62.20	62.10	-0.80	1	3524
13:12:58	62.10	62.20	62.10	-0.80	1	3523
13:12:40	62.10	62.20	62.10	-0.80	1	3522
13:12:22	62.10	62.20	62.20	-0.70	1	3521
13:12:10	62.10	62.20	62.10	-0.80	5	3520
13:11:57	62.10	62.20	62.10	-0.80	1	3515
13:11:47	62.10	62.20	62.10	-0.80	1	3514
13:11:31	62.10	62.20	62.10	-0.80	1	3513
13:11:22	62.10	62.20	62.10	-0.80	1	3512
13:11:11	62.10	62.20	62.10	-0.80	3	3511
13:10:52	62.10	62.20	62.10	-0.80	1	3508
13:10:03	62.10	62.20	62.10	-0.80	1	3507
13:09:56	62.10	62.20	62.10	-0.80	1	3506
13:09:23	62.00	62.10	62.10	-0.80	3	3505
13:09:05	62.00	62.10	62.10	-0.80	1	3502
13:09:00	62.00	62.10	62.10	-0.80	1	3501
13:08:40	62.00	62.10	62.10	-0.80	1	3500
13:08:28	62.00	62.10	62.10	-0.80	1	3499
13:08:23	62.10	62.20	62.10	-0.80	4	3498
13:08:20	62.10	62.20	62.20	-0.70	1	3494
13:08:19	62.10	62.20	62.10	-0.80	2	3493
13:08:18	62.10	62.20	62.10	-0.80	23	3491
13:08:13	62.10	62.20	62.10	-0.80	2	3468
13:08:09	62.10	62.20	62.10	-0.80	3	3466
13:08:01	62.10	62.20	62.10	-0.80	3	3463
13:08:00	62.10	62.20	62.10	-0.80	9	3460
13:08:00	62.10	62.20	62.10	-0.80	3	3451
13:08:00	62.10	62.20	62.10	-0.80	6	3448
13:08:00	62.10	62.20	62.10	-0.80	1	3442
13:08:00	62.10	62.20	62.10	-0.80	11	3441
13:07:50	62.10	62.20	62.10	-0.80	1	3430
13:07:47	62.10	62.20	62.10	-0.80	1	3429
13:07:30	62.10	62.20	62.20	-0.70	1	3428
13:06:47	62.10	62.20	62.10	-0.80	3	3427
13:06:46	62.10	62.20	62.20	-0.70	1	3424
13:06:37	62.20	62.30	62.20	-0.70	20	3423
13:06:33	62.20	62.30	62.30	-0.60	1	3403
13:06:06	62.20	62.30	62.20	-0.70	2	3402
13:05:55	62.20	62.30	62.20	-0.70	2	3400
13:05:47	62.20	62.30	62.30	-0.60	2	3398
13:05:45	62.20	62.30	62.20	-0.70	2	3396
13:05:18	62.20	62.30	62.20	-0.70	2	3394
13:05:11	62.20	62.30	62.20	-0.70	1	3392
13:04:20	62.20	62.30	62.20	-0.70	2	3391
13:03:54	62.20	62.30	62.20	-0.70	2	3389
13:03:42	62.20	62.30	62.20	-0.70	1	3387
13:03:32	62.20	62.30	62.20	-0.70	1	3386
13:03:20	62.20	62.30	62.20	-0.70	1	3385
13:02:23	62.20	62.30	62.20	-0.70	1	3384
13:02:12	62.20	62.30	62.30	-0.60	1	3383
13:01:50	62.20	62.30	62.20	-0.70	1	3382
13:01:50	62.20	62.30	62.20	-0.70	1	3381
13:01:45	62.20	62.30	62.20	-0.70	1	3380
13:01:37	62.20	62.30	62.20	-0.70	1	3379
13:00:59	62.10	62.20	62.20	-0.70	1	3378
13:00:52	62.10	62.20	62.20	-0.70	1	3377
13:00:31	62.20	62.30	62.20	-0.70	10	3376
12:59:21	62.20	62.30	62.20	-0.70	1	3366
12:59:16	62.20	62.30	62.20	-0.70	1	3365
12:59:09	62.20	62.30	62.20	-0.70	1	3364
12:59:06	62.20	62.30	62.20	-0.70	2	3363
12:58:44	62.20	62.30	62.20	-0.70	1	3361
12:58:44	62.20	62.30	62.20	-0.70	1	3360
12:57:41	62.20	62.30	62.20	-0.70	1	3359
12:57:31	62.10	62.20	62.20	-0.70	1	3358
12:57:31	62.10	62.20	62.20	-0.70	1	3357
12:57:31	62.20	62.30	62.20	-0.70	8	3356
12:57:20	62.20	62.30	62.20	-0.70	5	3348
12:55:17	62.20	62.30	62.20	-0.70	1	3343
12:53:58	62.20	62.30	62.20	-0.70	1	3342
12:53:45	62.20	62.30	62.30	-0.60	1	3341
12:53:22	62.20	62.30	62.20	-0.70	1	3340
12:53:17	62.20	62.30	62.20	-0.70	1	3339
12:52:47	62.20	62.30	62.20	-0.70	1	3338
12:51:41	62.20	62.30	62.20	-0.70	3	3337
12:51:15	62.20	62.30	62.20	-0.70	1	3334
12:51:06	62.10	62.20	62.20	-0.70	1	3333
12:50:56	62.10	62.20	62.20	-0.70	2	3332
12:50:14	62.10	62.20	62.20	-0.70	1	3330
12:49:58	62.20	62.30	62.20	-0.70	5	3329
12:49:57	62.20	62.30	62.20	-0.70	1	3324
12:49:27	62.20	62.30	62.20	-0.70	21	3323
12:49:18	62.20	62.30	62.20	-0.70	1	3302
12:49:03	62.30	62.40	62.30	-0.60	3	3301
12:48:57	62.30	62.40	62.30	-0.60	1	3298
12:48:48	62.30	62.40	62.30	-0.60	3	3297
12:48:39	62.30	62.40	62.40	-0.50	4	3294
12:47:36	62.30	62.40	62.40	-0.50	1	3290
12:46:44	62.30	62.40	62.40	-0.50	1	3289
12:46:18	62.30	62.40	62.40	-0.50	5	3288
12:46:14	62.30	62.40	62.30	-0.60	2	3283
12:44:34	62.20	62.40	62.20	-0.70	2	3281
12:43:46	62.30	62.40	62.30	-0.60	1	3279
12:43:34	62.30	62.40	62.30	-0.60	1	3278
12:43:12	62.30	62.40	62.30	-0.60	1	3277
12:42:38	62.20	62.40	62.20	-0.70	1	3276
12:42:24	62.20	62.30	62.30	-0.60	1	3275
12:42:23	62.20	62.30	62.30	-0.60	1	3274
12:41:56	62.10	62.20	62.20	-0.70	1	3273
12:41:56	62.10	62.20	62.20	-0.70	1	3272
12:41:56	62.10	62.20	62.20	-0.70	1	3271
12:41:56	62.10	62.20	62.20	-0.70	3	3270
12:41:56	62.10	62.20	62.20	-0.70	1	3267
12:41:56	62.30	62.40	62.20	-0.70	3	3266
12:41:56	62.30	62.40	62.30	-0.60	1	3263
12:41:37	62.30	62.40	62.20	-0.70	19	3262
12:41:37	62.30	62.40	62.30	-0.60	1	3243
12:41:24	62.30	62.40	62.40	-0.50	1	3242
12:41:23	62.30	62.40	62.30	-0.60	1	3241
12:41:19	62.30	62.40	62.30	-0.60	1	3240
12:40:53	62.30	62.40	62.30	-0.60	1	3239
12:39:37	62.30	62.40	62.20	-0.70	16	3238
12:39:37	62.30	62.40	62.30	-0.60	4	3222
12:39:25	62.20	62.30	62.30	-0.60	9	3218
12:39:25	62.20	62.30	62.30	-0.60	10	3209
12:36:31	62.20	62.30	62.20	-0.70	1	3199
12:36:26	62.20	62.30	62.20	-0.70	2	3198
12:36:12	62.20	62.30	62.20	-0.70	3	3196
12:36:01	62.20	62.30	62.20	-0.70	1	3193
12:35:04	62.20	62.30	62.20	-0.70	5	3192
12:34:35	62.30	62.40	62.30	-0.60	2	3187
12:34:10	62.30	62.40	62.30	-0.60	1	3185
12:34:04	62.30	62.40	62.30	-0.60	3	3184
12:33:31	62.30	62.40	62.30	-0.60	1	3181
12:33:21	62.30	62.40	62.30	-0.60	4	3180
12:32:18	62.30	62.40	62.30	-0.60	1	3176
12:30:44	62.20	62.30	62.30	-0.60	1	3175
12:30:30	62.10	62.20	62.20	-0.70	14	3174
12:30:13	62.10	62.20	62.10	-0.80	1	3160
12:30:08	62.00	62.10	62.10	-0.80	1	3159
12:30:08	62.00	62.10	62.10	-0.80	2	3158
12:30:08	62.10	62.20	62.10	-0.80	23	3156
12:30:06	62.10	62.20	62.20	-0.70	1	3133
12:29:38	62.10	62.20	62.10	-0.80	1	3132
12:28:55	62.10	62.20	62.10	-0.80	1	3131
12:28:43	62.10	62.20	62.10	-0.80	1	3130
12:28:43	62.10	62.20	62.10	-0.80	4	3129
12:28:21	62.10	62.20	62.10	-0.80	2	3125
12:28:20	62.10	62.20	62.10	-0.80	3	3123
12:28:11	62.10	62.20	62.10	-0.80	1	3120
12:28:00	62.10	62.20	62.10	-0.80	1	3119
12:27:50	62.10	62.20	62.10	-0.80	7	3118
12:27:24	62.10	62.20	62.20	-0.70	2	3111
12:27:13	62.20	62.30	62.20	-0.70	12	3109
12:26:55	62.20	62.30	62.20	-0.70	2	3097
12:26:53	62.20	62.30	62.20	-0.70	6	3095
12:26:53	62.20	62.30	62.20	-0.70	2	3089
12:26:34	62.20	62.40	62.20	-0.70	1	3087
12:26:31	62.30	62.40	62.20	-0.70	5	3086
12:26:31	62.30	62.40	62.30	-0.60	1	3081
12:25:55	62.30	62.40	62.30	-0.60	4	3080
12:25:18	62.30	62.40	62.30	-0.60	5	3076
12:24:44	62.30	62.40	62.40	-0.50	1	3071
12:24:31	62.30	62.40	62.30	-0.60	1	3070
12:24:15	62.30	62.40	62.30	-0.60	2	3069
12:23:46	62.30	62.40	62.30	-0.60	1	3067
12:23:43	62.30	62.40	62.40	-0.50	1	3066
12:23:10	62.40	62.50	62.40	-0.50	2	3065
12:22:02	62.30	62.40	62.40	-0.50	4	3063
12:22:02	62.30	62.40	62.40	-0.50	1	3059
12:21:54	62.40	62.50	62.40	-0.50	5	3058
12:21:30	62.30	62.40	62.40	-0.50	5	3053
12:21:30	62.30	62.40	62.40	-0.50	5	3048
12:20:40	62.30	62.40	62.30	-0.60	4	3043
12:20:20	62.30	62.40	62.30	-0.60	1	3039
12:20:02	62.30	62.40	62.30	-0.60	1	3038
12:19:35	62.30	62.40	62.30	-0.60	1	3037
12:19:16	62.30	62.40	62.30	-0.60	1	3036
12:18:02	62.40	62.50	62.40	-0.50	1	3035
12:17:52	62.30	62.40	62.40	-0.50	1	3034
12:17:03	62.30	62.40	62.40	-0.50	1	3033
12:16:37	62.30	62.40	62.30	-0.60	5	3032
12:16:25	62.30	62.40	62.30	-0.60	1	3027
12:16:08	62.30	62.40	62.30	-0.60	5	3026
12:14:45	62.40	62.50	62.40	-0.50	2	3021
12:14:28	62.40	62.50	62.40	-0.50	4	3019
12:13:47	62.30	62.40	62.40	-0.50	2	3015
12:12:59	62.30	62.40	62.40	-0.50	1	3013
12:12:56	62.30	62.40	62.40	-0.50	1	3012
12:12:39	62.40	62.50	62.40	-0.50	1	3011
12:12:15	62.40	62.50	62.40	-0.50	1	3010
12:11:55	62.30	62.40	62.40	-0.50	7	3009
12:11:55	62.30	62.40	62.40	-0.50	1	3002
12:11:46	62.30	62.40	62.40	-0.50	2	3001
12:10:56	62.30	62.40	62.40	-0.50	2	2999
12:10:53	62.30	62.40	62.30	-0.60	1	2997
12:10:51	62.30	62.40	62.30	-0.60	1	2996
12:10:31	62.20	62.40	62.20	-0.70	1	2995
12:10:19	62.20	62.30	62.30	-0.60	1	2994
12:09:26	62.20	62.30	62.30	-0.60	1	2993
12:09:24	62.20	62.30	62.30	-0.60	1	2992
12:09:24	62.20	62.30	62.30	-0.60	1	2991
12:09:12	62.20	62.40	62.20	-0.70	1	2990
12:09:11	62.30	62.40	62.30	-0.60	1	2989
12:09:11	62.30	62.40	62.30	-0.60	11	2988
12:09:07	62.30	62.40	62.30	-0.60	1	2977
12:08:55	62.30	62.40	62.30	-0.60	2	2976
12:08:49	62.30	62.40	62.30	-0.60	1	2974
12:08:33	62.30	62.40	62.30	-0.60	1	2973
12:08:10	62.30	62.40	62.30	-0.60	1	2972
12:07:32	62.30	62.40	62.30	-0.60	1	2971
12:06:38	62.30	62.40	62.40	-0.50	1	2970
12:06:33	62.30	62.40	62.40	-0.50	1	2969
12:06:30	62.30	62.40	62.30	-0.60	2	2968
12:06:10	62.30	62.40	62.30	-0.60	5	2966
12:06:02	62.30	62.40	62.30	-0.60	2	2961
12:05:51	62.30	62.40	62.30	-0.60	2	2959
12:05:44	62.30	62.40	62.40	-0.50	1	2957
12:05:41	62.30	62.40	62.40	-0.50	1	2956
12:05:14	62.40	62.50	62.40	-0.50	1	2955
12:05:13	62.40	62.50	62.40	-0.50	1	2954
12:04:24	62.40	62.50	62.40	-0.50	1	2953
12:04:01	62.40	62.50	62.40	-0.50	3	2952
12:03:40	62.30	62.40	62.40	-0.50	1	2949
12:03:26	62.30	62.50	62.30	-0.60	6	2948
12:03:25	62.30	62.50	62.50	-0.40	1	2942
12:03:23	62.40	62.50	62.40	-0.50	11	2941
12:03:22	62.40	62.50	62.40	-0.50	7	2930
12:03:22	62.40	62.50	62.40	-0.50	6	2923
12:03:22	62.40	62.50	62.40	-0.50	12	2917
12:03:22	62.50	62.60	62.50	-0.40	52	2905
12:03:22	62.50	62.60	62.50	-0.40	37	2853
12:03:19	62.50	62.60	62.50	-0.40	3	2816
12:03:16	62.50	62.60	62.50	-0.40	2	2813
12:02:58	62.60	62.70	62.60	-0.30	1	2811
12:02:56	62.50	62.60	62.60	-0.30	1	2810
12:02:52	62.50	62.60	62.60	-0.30	1	2809
12:02:27	62.50	62.60	62.60	-0.30	1	2808
12:01:44	62.50	62.60	62.50	-0.40	1	2807
12:01:32	62.50	62.60	62.60	-0.30	1	2806
12:01:27	62.50	62.60	62.60	-0.30	1	2805
12:00:51	62.50	62.60	62.60	-0.30	2	2804
12:00:40	62.50	62.60	62.60	-0.30	1	2802
12:00:29	62.50	62.60	62.60	-0.30	1	2801
12:00:25	62.60	62.70	62.60	-0.30	7	2800
12:00:25	62.60	62.70	62.60	-0.30	2	2793
12:00:20	62.60	62.70	62.60	-0.30	2	2791
12:00:16	62.60	62.70	62.60	-0.30	1	2789
12:00:11	62.60	62.70	62.60	-0.30	11	2788
12:00:06	62.60	62.70	62.60	-0.30	3	2777
12:00:04	62.60	62.70	62.60	-0.30	20	2774
12:00:00	62.60	62.70	62.60	-0.30	1	2754
11:59:50	62.60	62.70	62.70	-0.20	1	2753
11:57:57	62.60	62.70	62.70	-0.20	1	2752
11:56:46	62.70	62.80	62.70	-0.20	1	2751
11:56:37	62.70	62.80	62.70	-0.20	1	2750
11:56:21	62.70	62.80	62.70	-0.20	1	2749
11:55:53	62.60	62.80	62.80	-0.10	1	2748
11:55:47	62.60	62.70	62.70	-0.20	1	2747
11:55:38	62.60	62.70	62.70	-0.20	1	2746
11:55:36	62.70	62.80	62.70	-0.20	3	2745
11:55:36	62.70	62.80	62.70	-0.20	8	2742
11:54:33	62.70	62.80	62.70	-0.20	2	2734
11:54:09	62.70	62.80	62.70	-0.20	1	2732
11:51:26	62.70	62.80	62.70	-0.20	2	2731
11:50:33	62.70	62.80	62.70	-0.20	8	2729
11:50:33	62.70	62.80	62.70	-0.20	12	2721
11:50:31	62.80	62.90	62.80	-0.10	1	2709
11:49:22	62.80	62.90	62.80	-0.10	1	2708
11:48:56	62.80	62.90	62.80	-0.10	1	2707
11:48:41	62.80	62.90	62.80	-0.10	1	2706
11:48:32	62.70	62.80	62.80	-0.10	1	2705
11:47:58	62.70	62.80	62.80	-0.10	4	2704
11:47:09	62.70	62.80	62.80	-0.10	1	2700
11:47:03	62.70	62.80	62.80	-0.10	4	2699
11:46:46	62.70	62.80	62.80	-0.10	2	2695
11:46:45	62.70	62.80	62.70	-0.20	2	2693
11:44:11	62.70	62.80	62.70	-0.20	2	2691
11:42:38	62.70	62.80	62.70	-0.20	1	2689
11:42:12	62.70	62.80	62.70	-0.20	2	2688
11:41:33	62.70	62.80	62.80	-0.10	1	2686
11:40:33	62.80	62.90	62.80	-0.10	1	2685
11:40:32	62.80	62.90	62.80	-0.10	1	2684
11:40:32	62.70	62.80	62.80	-0.10	3	2683
11:40:02	62.70	62.80	62.80	-0.10	5	2680
11:39:40	62.70	62.80	62.70	-0.20	1	2675
11:39:31	62.70	62.80	62.70	-0.20	4	2674
11:39:31	62.70	62.80	62.70	-0.20	4	2670
11:39:10	62.70	62.80	62.80	-0.10	1	2666
11:38:16	62.70	62.80	62.70	-0.20	1	2665
11:37:50	62.70	62.80	62.70	-0.20	1	2664
11:37:17	62.70	62.80	62.70	-0.20	3	2663
11:36:51	62.70	62.80	62.70	-0.20	1	2660
11:35:10	62.70	62.80	62.70	-0.20	2	2659
11:34:28	62.70	62.80	62.80	-0.10	5	2657
11:34:13	62.70	62.80	62.70	-0.20	2	2652
11:33:42	62.70	62.80	62.70	-0.20	1	2650
11:33:36	62.70	62.80	62.70	-0.20	4	2649
11:33:08	62.70	62.80	62.70	-0.20	1	2645
11:32:27	62.70	62.80	62.70	-0.20	1	2644
11:31:31	62.70	62.80	62.70	-0.20	1	2643
11:31:27	62.60	62.70	62.70	-0.20	1	2642
11:31:24	62.60	62.70	62.60	-0.30	1	2641
11:31:17	62.60	62.70	62.70	-0.20	1	2640
11:31:14	62.60	62.70	62.70	-0.20	1	2639
11:31:10	62.60	62.70	62.60	-0.30	3	2638
11:31:09	62.70	62.80	62.70	-0.20	8	2635
11:31:09	62.70	62.80	62.70	-0.20	12	2627
11:30:57	62.70	62.80	62.70	-0.20	3	2615
11:29:15	62.70	62.80	62.70	-0.20	4	2612
11:28:11	62.70	62.80	62.70	-0.20	1	2608
11:27:56	62.70	62.80	62.70	-0.20	1	2607
11:26:59	62.70	62.80	62.70	-0.20	2	2606
11:25:30	62.80	62.90	62.80	-0.10	1	2604
11:25:30	62.80	62.90	62.80	-0.10	2	2603
11:25:30	62.80	62.90	62.80	-0.10	9	2601
11:25:25	62.80	63.00	63.00	+0.10	1	2592
11:25:23	62.80	62.90	62.90	0	1	2591
11:24:39	62.80	62.90	62.80	-0.10	5	2590
11:24:23	62.90	63.00	62.90	0	48	2585
11:23:32	63.00	63.10	63.00	+0.10	1	2537
11:22:58	63.00	63.10	63.10	+0.20	2	2536
11:22:40	62.90	63.10	63.10	+0.20	1	2534
11:22:14	62.90	63.00	63.00	+0.10	1	2533
11:22:14	63.00	63.10	63.00	+0.10	2	2532
11:21:52	63.00	63.10	63.00	+0.10	1	2530
11:21:52	63.00	63.10	63.00	+0.10	1	2529
11:21:31	63.00	63.10	63.00	+0.10	1	2528
11:20:36	63.10	63.20	63.10	+0.20	1	2527
11:20:28	62.90	63.10	63.10	+0.20	10	2526
11:20:12	62.90	63.10	63.10	+0.20	1	2516
11:20:06	63.00	63.10	63.00	+0.10	1	2515
11:19:37	62.90	63.00	63.00	+0.10	3	2514
11:19:36	62.90	63.00	63.00	+0.10	2	2511
11:19:11	62.90	63.00	63.00	+0.10	5	2509
11:19:08	62.90	63.00	63.00	+0.10	2	2504
11:19:08	62.90	63.00	63.00	+0.10	1	2502
11:16:31	62.90	63.00	62.90	0	2	2501
11:16:07	62.80	62.90	62.90	0	2	2499
11:16:07	62.80	62.90	62.90	0	5	2497
11:16:07	62.80	62.90	62.90	0	10	2492
11:16:04	62.80	62.90	62.90	0	1	2482
11:15:59	62.80	62.90	62.90	0	1	2481
11:15:37	62.80	62.90	62.90	0	1	2480
11:14:58	62.80	62.90	62.80	-0.10	2	2479
11:14:06	62.80	62.90	62.80	-0.10	2	2477
11:13:13	62.70	62.90	62.70	-0.20	1	2475
11:12:28	62.70	62.80	62.80	-0.10	1	2474
11:12:10	62.80	62.90	62.80	-0.10	1	2473
11:11:10	62.70	62.80	62.80	-0.10	1	2472
11:10:30	62.80	62.90	62.80	-0.10	8	2471
11:10:08	62.80	62.90	62.90	0	1	2463
11:10:01	62.90	63.00	62.90	0	7	2462
11:09:57	62.80	62.90	62.90	0	6	2455
11:08:45	62.70	62.80	62.80	-0.10	6	2449
11:08:44	62.70	62.80	62.80	-0.10	1	2443
11:08:07	62.70	62.80	62.70	-0.20	1	2442
11:08:00	62.70	62.80	62.70	-0.20	5	2441
11:06:41	62.70	62.80	62.70	-0.20	1	2436
11:04:50	62.70	62.80	62.70	-0.20	1	2435
11:04:37	62.60	62.70	62.70	-0.20	1	2434
11:03:45	62.60	62.70	62.70	-0.20	1	2433
11:03:37	62.70	62.80	62.70	-0.20	2	2432
11:03:37	62.70	62.80	62.70	-0.20	3	2430
11:02:52	62.60	62.70	62.70	-0.20	1	2427
11:02:22	62.70	62.80	62.70	-0.20	4	2426
11:02:06	62.70	62.80	62.80	-0.10	1	2422
11:00:32	62.70	62.80	62.70	-0.20	1	2421
11:00:11	62.60	62.70	62.70	-0.20	4	2420
11:00:03	62.60	62.70	62.70	-0.20	1	2416
10:59:41	62.60	62.70	62.60	-0.30	1	2415
10:59:27	62.70	62.80	62.70	-0.20	1	2414
10:59:14	62.60	62.70	62.70	-0.20	5	2413
10:58:49	62.70	62.80	62.70	-0.20	2	2408
10:58:49	62.70	62.80	62.70	-0.20	4	2406
10:57:41	62.70	62.80	62.70	-0.20	3	2402
10:56:38	62.70	62.80	62.70	-0.20	1	2399
10:56:28	62.70	62.80	62.80	-0.10	1	2398
10:53:32	62.70	62.80	62.60	-0.30	4	2397
10:53:32	62.70	62.80	62.70	-0.20	1	2393
10:53:30	62.60	62.70	62.70	-0.20	4	2392
10:52:43	62.60	62.70	62.60	-0.30	4	2388
10:52:16	62.60	62.70	62.70	-0.20	1	2384
10:51:46	62.60	62.70	62.70	-0.20	2	2383
10:51:42	62.60	62.70	62.60	-0.30	1	2381
10:51:32	62.70	62.80	62.70	-0.20	2	2380
10:51:20	62.70	62.80	62.70	-0.20	1	2378
10:50:59	62.60	62.80	62.80	-0.10	1	2377
10:50:32	62.60	62.80	62.80	-0.10	5	2376
10:50:12	62.60	62.80	62.80	-0.10	1	2371
10:49:31	62.60	62.70	62.80	-0.10	3	2370
10:49:31	62.60	62.70	62.70	-0.20	7	2367
10:49:11	62.60	62.70	62.60	-0.30	2	2360
10:48:07	62.50	62.70	62.50	-0.40	2	2358
10:47:51	62.50	62.60	62.60	-0.30	2	2356
10:47:27	62.40	62.50	62.50	-0.40	1	2354
10:47:14	62.40	62.60	62.60	-0.30	3	2353
10:47:11	62.50	62.60	62.50	-0.40	7	2350
10:47:11	62.50	62.60	62.50	-0.40	3	2343
10:47:11	62.50	62.60	62.50	-0.40	2	2340
10:47:10	62.50	62.70	62.50	-0.40	1	2338
10:47:09	62.50	62.60	62.50	-0.40	1	2337
10:46:40	62.60	62.70	62.60	-0.30	1	2336
10:46:38	62.60	62.70	62.60	-0.30	5	2335
10:45:50	62.60	62.70	62.70	-0.20	5	2330
10:44:27	62.60	62.70	62.70	-0.20	1	2325
10:43:35	62.60	62.70	62.70	-0.20	1	2324
10:43:32	62.60	62.70	62.70	-0.20	1	2323
10:43:22	62.60	62.70	62.70	-0.20	2	2322
10:42:21	62.60	62.70	62.70	-0.20	1	2320
10:42:16	62.60	62.70	62.70	-0.20	1	2319
10:41:45	62.60	62.70	62.70	-0.20	1	2318
10:41:08	62.50	62.60	62.60	-0.30	1	2317
10:40:31	62.50	62.60	62.60	-0.30	1	2316
10:40:29	62.50	62.60	62.60	-0.30	1	2315
10:39:00	62.50	62.60	62.50	-0.40	2	2314
10:38:35	62.50	62.60	62.50	-0.40	1	2312
10:37:14	62.50	62.60	62.60	-0.30	1	2311
10:36:48	62.40	62.50	62.50	-0.40	3	2310
10:36:48	62.40	62.50	62.50	-0.40	2	2307
10:36:17	62.40	62.50	62.50	-0.40	1	2305
10:36:14	62.40	62.50	62.40	-0.50	3	2304
10:35:49	62.40	62.50	62.50	-0.40	1	2301
10:35:34	62.40	62.50	62.50	-0.40	1	2300
10:35:26	62.50	62.60	62.50	-0.40	1	2299
10:35:24	62.50	62.60	62.50	-0.40	1	2298
10:35:09	62.40	62.50	62.60	-0.30	4	2297
10:35:09	62.40	62.50	62.50	-0.40	1	2293
10:35:08	62.50	62.60	62.50	-0.40	13	2292
10:35:08	62.50	62.60	62.50	-0.40	2	2279
10:35:03	62.60	62.70	62.60	-0.30	2	2277
10:35:03	62.60	62.70	62.60	-0.30	6	2275
10:35:03	62.60	62.70	62.60	-0.30	2	2269
10:34:59	62.60	62.70	62.60	-0.30	3	2267
10:34:05	62.60	62.70	62.60	-0.30	1	2264
10:33:37	62.60	62.70	62.70	-0.20	2	2263
10:33:25	62.60	62.70	62.70	-0.20	1	2261
10:32:19	62.60	62.70	62.70	-0.20	1	2260
10:32:03	62.60	62.70	62.70	-0.20	1	2259
10:31:47	62.60	62.70	62.70	-0.20	5	2258
10:31:46	62.60	62.70	62.60	-0.30	1	2253
10:31:34	62.60	62.70	62.70	-0.20	1	2252
10:30:21	62.60	62.70	62.60	-0.30	1	2251
10:30:16	62.60	62.70	62.60	-0.30	1	2250
10:29:42	62.60	62.70	62.60	-0.30	1	2249
10:29:36	62.50	62.60	62.60	-0.30	1	2248
10:29:32	62.50	62.60	62.60	-0.30	2	2247
10:29:15	62.50	62.60	62.60	-0.30	1	2245
10:28:40	62.60	62.70	62.50	-0.40	1	2244
10:28:40	62.60	62.70	62.60	-0.30	4	2243
10:28:36	62.60	62.70	62.70	-0.20	1	2239
10:28:00	62.50	62.60	62.60	-0.30	1	2238
10:27:31	62.50	62.60	62.60	-0.30	1	2237
10:27:26	62.50	62.60	62.60	-0.30	1	2236
10:27:22	62.50	62.60	62.50	-0.40	1	2235
10:27:00	62.50	62.60	62.60	-0.30	1	2234
10:26:52	62.40	62.50	62.50	-0.40	1	2233
10:25:45	62.40	62.50	62.50	-0.40	1	2232
10:25:41	62.50	62.60	62.50	-0.40	18	2231
10:25:31	62.50	62.70	62.50	-0.40	4	2213
10:25:19	62.60	62.70	62.60	-0.30	22	2209
10:25:18	62.70	62.80	62.70	-0.20	7	2187
10:25:18	62.70	62.80	62.70	-0.20	1	2180
10:25:18	62.70	62.80	62.70	-0.20	2	2179
10:25:08	62.80	62.90	62.80	-0.10	1	2177
10:24:33	62.80	62.90	62.80	-0.10	1	2176
10:22:40	62.70	62.80	62.80	-0.10	1	2175
10:22:25	62.80	62.90	62.80	-0.10	1	2174
10:21:12	62.80	62.90	62.80	-0.10	6	2173
10:21:12	62.80	62.90	62.80	-0.10	1	2167
10:21:06	62.80	62.90	62.80	-0.10	6	2166
10:21:03	62.80	63.00	62.80	-0.10	3	2160
10:21:02	62.90	63.00	62.90	0	7	2157
10:21:02	62.90	63.00	62.90	0	12	2150
10:21:02	62.90	63.10	62.90	0	8	2138
10:20:55	62.90	63.00	63.00	+0.10	1	2130
10:20:49	63.00	63.10	63.00	+0.10	26	2129
10:20:49	63.00	63.10	63.00	+0.10	2	2103
10:20:46	63.00	63.20	63.20	+0.30	4	2101
10:20:37	63.00	63.10	63.10	+0.20	1	2097
10:20:31	63.10	63.20	63.10	+0.20	1	2096
10:20:30	63.10	63.20	63.10	+0.20	3	2095
10:20:08	63.10	63.20	63.10	+0.20	1	2092
10:19:38	63.10	63.20	63.10	+0.20	3	2091
10:19:28	63.10	63.20	63.20	+0.30	1	2088
10:19:21	63.00	63.10	63.10	+0.20	8	2087
10:19:19	63.00	63.10	63.10	+0.20	1	2079
10:19:17	63.00	63.10	63.10	+0.20	1	2078
10:19:16	63.00	63.10	63.10	+0.20	1	2077
10:19:15	63.00	63.10	63.10	+0.20	1	2076
10:19:03	63.00	63.10	63.10	+0.20	2	2075
10:19:01	63.00	63.10	63.10	+0.20	1	2073
10:18:40	63.00	63.10	63.00	+0.10	1	2072
10:17:59	62.90	63.10	63.10	+0.20	1	2071
10:17:51	63.00	63.10	63.00	+0.10	2	2070
10:16:29	62.90	63.10	62.90	0	1	2068
10:16:28	62.90	63.00	63.00	+0.10	1	2067
10:14:15	63.00	63.10	63.00	+0.10	6	2066
10:14:00	63.00	63.10	63.00	+0.10	1	2060
10:12:58	62.90	63.00	63.00	+0.10	1	2059
10:11:35	63.00	63.10	62.90	0	1	2058
10:11:35	63.00	63.10	63.00	+0.10	1	2057
10:11:11	62.90	63.00	63.00	+0.10	2	2056
10:11:11	62.90	63.00	63.00	+0.10	5	2054
10:10:54	62.90	63.00	63.00	+0.10	3	2049
10:10:54	62.90	63.00	62.90	0	2	2046
10:09:08	62.90	63.00	62.90	0	2	2044
10:08:42	62.90	63.00	63.00	+0.10	2	2042
10:08:27	62.90	63.00	63.00	+0.10	3	2040
10:08:17	62.90	63.00	63.00	+0.10	1	2037
10:07:56	62.80	62.90	62.90	0	6	2036
10:07:50	62.80	62.90	62.80	-0.10	2	2030
10:07:49	62.80	62.90	62.80	-0.10	2	2028
10:07:42	62.80	62.90	62.90	0	1	2026
10:07:27	62.80	62.90	62.90	0	3	2025
10:07:09	62.80	62.90	62.90	0	1	2022
10:06:58	62.80	62.90	62.90	0	3	2021
10:06:49	62.80	62.90	62.80	-0.10	5	2018
10:05:24	62.70	62.90	62.70	-0.20	1	2013
10:05:23	62.70	62.80	62.80	-0.10	2	2012
10:04:28	62.60	62.70	62.70	-0.20	1	2010
10:03:55	62.60	62.70	62.60	-0.30	3	2009
10:03:12	62.60	62.70	62.60	-0.30	1	2006
10:02:00	62.50	62.60	62.60	-0.30	1	2005
10:01:59	62.60	62.80	62.60	-0.30	4	2004
10:01:59	62.60	62.80	62.60	-0.30	1	2000
10:01:59	62.60	62.80	62.60	-0.30	2	1999
10:01:45	62.60	62.80	62.60	-0.30	1	1997
10:01:45	62.60	62.80	62.60	-0.30	2	1996
10:01:19	62.60	62.80	62.80	-0.10	2	1994
10:01:18	62.70	62.90	62.70	-0.20	5	1992
10:01:17	62.70	62.80	62.80	-0.10	1	1987
10:00:46	62.70	62.80	62.80	-0.10	1	1986
10:00:30	62.80	62.90	62.80	-0.10	2	1985
10:00:22	62.70	62.90	62.90	0	1	1983
10:00:00	62.60	62.70	62.70	-0.20	4	1982
09:59:51	62.50	62.60	62.60	-0.30	1	1978
09:59:34	62.50	62.60	62.60	-0.30	1	1977
09:59:07	62.50	62.70	62.50	-0.40	2	1976
09:59:03	62.50	62.70	62.50	-0.40	1	1974
09:58:44	62.50	62.70	62.50	-0.40	1	1973
09:58:28	62.60	62.70	62.40	-0.50	1	1972
09:58:28	62.60	62.70	62.50	-0.40	3	1971
09:58:28	62.60	62.70	62.60	-0.30	1	1968
09:58:25	62.60	62.70	62.60	-0.30	2	1967
09:58:12	62.50	62.70	62.50	-0.40	2	1965
09:58:08	62.50	62.60	62.60	-0.30	1	1963
09:57:43	62.60	62.70	62.60	-0.30	2	1962
09:57:28	62.50	62.60	62.60	-0.30	1	1960
09:57:28	62.60	62.70	62.60	-0.30	1	1959
09:57:28	62.50	62.60	62.60	-0.30	1	1958
09:57:23	62.50	62.60	62.60	-0.30	1	1957
09:57:09	62.50	62.60	62.50	-0.40	1	1956
09:56:57	62.40	62.50	62.50	-0.40	6	1955
09:56:57	62.30	62.40	62.40	-0.50	2	1949
09:56:57	62.40	62.50	62.40	-0.50	6	1947
09:56:44	62.40	62.60	62.40	-0.50	1	1941
09:56:44	62.50	62.60	62.50	-0.40	3	1940
09:56:44	62.60	62.70	62.60	-0.30	1	1937
09:56:33	62.50	62.60	62.60	-0.30	1	1936
09:56:30	62.50	62.60	62.50	-0.40	5	1935
09:56:27	62.50	62.70	62.50	-0.40	5	1930
09:56:26	62.50	62.70	62.70	-0.20	1	1925
09:56:25	62.60	62.70	62.50	-0.40	7	1924
09:56:25	62.60	62.70	62.60	-0.30	1	1917
09:56:10	62.60	62.70	62.60	-0.30	5	1916
09:56:09	62.60	62.70	62.60	-0.30	2	1911
09:56:07	62.60	62.70	62.70	-0.20	1	1909
09:56:00	62.60	62.70	62.60	-0.30	1	1908
09:55:54	62.60	62.70	62.60	-0.30	3	1907
09:55:54	62.60	62.80	62.60	-0.30	1	1904
09:55:53	62.70	62.80	62.70	-0.20	8	1903
09:55:53	62.70	62.80	62.70	-0.20	1	1895
09:55:53	62.70	62.80	62.70	-0.20	1	1894
09:55:53	62.80	62.90	62.80	-0.10	44	1893
09:55:41	62.80	62.90	62.80	-0.10	2	1849
09:55:39	62.90	63.00	62.90	0	6	1847
09:55:39	62.90	63.00	62.90	0	10	1841
09:55:28	62.90	63.00	63.00	+0.10	1	1831
09:54:39	62.90	63.00	63.00	+0.10	1	1830
09:54:27	62.90	63.00	62.90	0	6	1829
09:54:23	62.90	63.10	62.90	0	2	1823
09:53:54	63.00	63.10	63.00	+0.10	9	1821
09:53:37	63.00	63.10	63.10	+0.20	1	1812
09:53:12	63.10	63.20	63.10	+0.20	5	1811
09:52:40	63.00	63.20	63.00	+0.10	5	1806
09:52:07	63.10	63.20	63.10	+0.20	2	1801
09:52:07	63.10	63.20	63.10	+0.20	1	1799
09:51:20	63.00	63.10	63.10	+0.20	1	1798
09:51:04	63.00	63.10	63.10	+0.20	1	1797
09:49:58	63.00	63.10	63.10	+0.20	1	1796
09:49:52	63.00	63.10	63.00	+0.10	1	1795
09:49:44	63.00	63.10	63.00	+0.10	1	1794
09:49:15	63.10	63.20	63.00	+0.10	1	1793
09:49:15	63.10	63.20	63.10	+0.20	1	1792
09:48:25	63.10	63.20	63.00	+0.10	1	1791
09:48:25	63.10	63.20	63.10	+0.20	3	1790
09:48:10	63.10	63.20	63.10	+0.20	1	1787
09:47:41	63.10	63.20	63.10	+0.20	6	1786
09:47:11	63.20	63.30	63.20	+0.30	1	1780
09:47:04	63.20	63.30	63.20	+0.30	2	1779
09:47:04	63.20	63.30	63.20	+0.30	1	1777
09:46:52	63.30	63.40	63.30	+0.40	3	1776
09:46:25	63.30	63.40	63.30	+0.40	1	1773
09:46:09	63.30	63.40	63.30	+0.40	2	1772
09:46:09	63.30	63.40	63.40	+0.50	2	1770
09:45:53	63.40	63.60	63.40	+0.50	6	1768
09:45:46	63.50	63.60	63.50	+0.60	1	1762
09:45:31	63.50	63.60	63.60	+0.70	1	1761
09:45:10	63.50	63.60	63.60	+0.70	2	1760
09:45:04	63.50	63.60	63.60	+0.70	1	1758
09:45:01	63.60	63.70	63.60	+0.70	3	1757
09:45:01	63.60	63.70	63.60	+0.70	10	1754
09:44:35	63.50	63.60	63.60	+0.70	1	1744
09:44:28	63.50	63.60	63.60	+0.70	1	1743
09:44:24	63.50	63.60	63.60	+0.70	1	1742
09:44:07	63.50	63.60	63.60	+0.70	1	1741
09:44:05	63.40	63.50	63.50	+0.60	2	1740
09:44:04	63.40	63.50	63.50	+0.60	1	1738
09:43:59	63.40	63.50	63.50	+0.60	5	1737
09:43:57	63.40	63.50	63.50	+0.60	1	1732
09:43:47	63.40	63.50	63.40	+0.50	1	1731
09:43:43	63.40	63.50	63.50	+0.60	1	1730
09:43:35	63.40	63.50	63.50	+0.60	10	1729
09:43:34	63.40	63.50	63.50	+0.60	1	1719
09:43:31	63.40	63.50	63.50	+0.60	1	1718
09:43:31	63.40	63.50	63.50	+0.60	2	1717
09:43:21	63.40	63.50	63.50	+0.60	2	1715
09:43:21	63.30	63.40	63.40	+0.50	13	1713
09:43:05	63.20	63.30	63.30	+0.40	7	1700
09:42:26	63.10	63.30	63.10	+0.20	2	1693
09:42:25	63.10	63.20	63.20	+0.30	2	1691
09:42:25	63.10	63.20	63.20	+0.30	2	1689
09:42:16	63.10	63.20	63.10	+0.20	1	1687
09:42:10	63.10	63.20	63.10	+0.20	3	1686
09:41:34	63.10	63.20	63.10	+0.20	1	1683
09:41:01	63.20	63.30	63.20	+0.30	1	1682
09:40:59	63.20	63.30	63.20	+0.30	1	1681
09:40:41	63.10	63.20	63.20	+0.30	1	1680
09:40:34	63.00	63.20	63.20	+0.30	2	1679
09:40:16	63.00	63.20	63.20	+0.30	1	1677
09:39:38	62.90	63.00	63.00	+0.10	17	1676
09:39:30	62.90	63.00	63.00	+0.10	1	1659
09:39:16	62.90	63.00	62.90	0	1	1658
09:38:48	62.80	63.00	62.80	-0.10	1	1657
09:38:42	62.80	62.90	62.90	0	2	1656
09:38:16	62.70	62.80	62.80	-0.10	1	1654
09:38:14	62.80	62.90	62.80	-0.10	1	1653
09:38:14	62.80	62.90	62.80	-0.10	1	1652
09:38:14	62.80	62.90	62.80	-0.10	2	1651
09:38:14	62.80	62.90	62.80	-0.10	10	1649
09:38:13	62.80	62.90	62.80	-0.10	1	1639
09:38:10	62.80	62.90	62.80	-0.10	1	1638
09:37:52	62.80	62.90	62.80	-0.10	1	1637
09:37:47	62.80	62.90	62.80	-0.10	7	1636
09:37:28	62.90	63.00	62.90	0	25	1629
09:37:28	62.90	63.00	62.90	0	1	1604
09:37:19	62.90	63.00	62.90	0	1	1603
09:37:09	62.90	63.00	62.90	0	1	1602
09:36:57	62.90	63.00	62.90	0	1	1601
09:36:37	62.90	63.00	63.00	+0.10	1	1600
09:36:10	62.90	63.00	63.00	+0.10	1	1599
09:36:03	62.90	63.00	63.00	+0.10	1	1598
09:35:56	62.90	63.00	63.00	+0.10	1	1597
09:35:31	62.90	63.00	63.00	+0.10	10	1596
09:35:17	62.90	63.00	63.00	+0.10	1	1586
09:34:52	62.90	63.00	63.00	+0.10	3	1585
09:34:48	62.90	63.00	63.00	+0.10	1	1582
09:34:42	62.90	63.00	62.90	0	1	1581
09:34:34	62.90	63.00	63.00	+0.10	1	1580
09:34:26	62.90	63.00	63.00	+0.10	1	1579
09:34:21	62.90	63.00	63.00	+0.10	1	1578
09:33:49	62.90	63.00	62.90	0	1	1577
09:33:44	62.80	62.90	62.90	0	1	1576
09:33:30	62.70	62.80	62.80	-0.10	1	1575
09:33:30	62.80	62.90	62.80	-0.10	2	1574
09:33:27	62.80	62.90	62.80	-0.10	5	1572
09:33:19	62.80	62.90	62.80	-0.10	1	1567
09:33:17	62.80	62.90	62.80	-0.10	3	1566
09:33:14	62.80	62.90	62.80	-0.10	3	1563
09:33:08	62.80	62.90	62.80	-0.10	1	1560
09:32:59	62.80	62.90	62.80	-0.10	3	1559
09:32:42	62.80	63.00	62.80	-0.10	3	1556
09:32:30	62.80	62.90	62.90	0	2	1553
09:32:16	62.70	62.80	62.90	0	1	1551
09:32:16	62.70	62.80	62.80	-0.10	1	1550
09:32:14	62.70	62.80	62.80	-0.10	2	1549
09:32:12	62.70	62.80	62.80	-0.10	1	1547
09:32:09	62.70	62.80	62.80	-0.10	2	1546
09:32:02	62.80	62.90	62.80	-0.10	1	1544
09:32:02	62.80	62.90	62.80	-0.10	1	1543
09:32:02	62.80	62.90	62.80	-0.10	1	1542
09:32:02	62.80	62.90	62.80	-0.10	6	1541
09:32:00	62.80	62.90	62.80	-0.10	1	1535
09:31:59	62.80	62.90	62.90	0	1	1534
09:31:53	62.80	62.90	62.80	-0.10	1	1533
09:31:52	62.80	62.90	62.80	-0.10	3	1532
09:31:51	62.80	62.90	62.80	-0.10	6	1529
09:31:41	62.80	62.90	62.80	-0.10	1	1523
09:31:38	62.80	63.00	62.80	-0.10	1	1522
09:31:34	62.80	62.90	62.90	0	1	1521
09:31:11	62.90	63.00	62.90	0	1	1520
09:31:04	62.90	63.00	62.90	0	5	1519
09:30:54	62.80	63.00	63.00	+0.10	5	1514
09:30:53	62.80	63.00	63.00	+0.10	1	1509
09:30:38	62.80	63.00	63.00	+0.10	1	1508
09:30:38	62.90	63.00	62.90	0	2	1507
09:30:38	62.80	63.00	63.10	+0.20	1	1505
09:30:38	62.80	63.00	63.00	+0.10	4	1504
09:30:30	62.80	63.00	63.00	+0.10	1	1500
09:30:27	62.80	63.00	63.00	+0.10	1	1499
09:30:27	62.90	63.00	62.90	0	11	1498
09:30:27	63.00	63.10	63.00	+0.10	1	1487
09:30:25	62.90	63.00	63.00	+0.10	1	1486
09:30:17	62.90	63.00	63.00	+0.10	1	1485
09:30:17	63.00	63.10	63.00	+0.10	3	1484
09:30:17	63.00	63.10	63.00	+0.10	6	1481
09:30:17	63.00	63.10	63.00	+0.10	1	1475
09:30:17	63.00	63.10	63.00	+0.10	5	1474
09:30:17	63.00	63.10	63.00	+0.10	1	1469
09:30:17	63.00	63.10	63.00	+0.10	12	1468
09:30:17	63.00	63.10	63.00	+0.10	2	1456
09:30:17	63.00	63.10	63.00	+0.10	12	1454
09:30:16	63.00	63.10	63.00	+0.10	1	1442
09:30:15	63.10	63.20	63.10	+0.20	16	1441
09:30:15	63.20	63.30	63.20	+0.30	18	1425
09:30:15	63.20	63.30	63.20	+0.30	2	1407
09:30:09	63.20	63.30	63.30	+0.40	1	1405
09:30:05	63.20	63.30	63.30	+0.40	1	1404
09:30:04	63.20	63.30	63.20	+0.30	3	1403
09:29:53	63.30	63.40	63.30	+0.40	5	1400
09:29:53	63.30	63.40	63.30	+0.40	2	1395
09:29:53	63.30	63.40	63.30	+0.40	17	1393
09:29:31	63.40	63.50	63.40	+0.50	1	1376
09:29:31	63.40	63.50	63.40	+0.50	4	1375
09:29:22	63.50	63.80	63.50	+0.60	6	1371
09:29:22	63.50	63.80	63.50	+0.60	4	1365
09:29:22	63.50	63.80	63.50	+0.60	8	1361
09:29:22	63.50	63.80	63.50	+0.60	4	1353
09:29:22	63.50	63.80	63.50	+0.60	4	1349
09:29:22	63.50	63.80	63.50	+0.60	8	1345
09:29:22	63.50	63.80	63.50	+0.60	8	1337
09:29:22	63.60	63.80	63.50	+0.60	5	1329
09:29:22	63.60	63.80	63.60	+0.70	3	1324
09:29:22	63.60	63.80	63.60	+0.70	4	1321
09:29:01	63.60	63.80	63.80	+0.90	1	1317
09:28:39	63.50	63.60	63.70	+0.80	1	1316
09:28:39	63.50	63.60	63.60	+0.70	1	1315
09:28:13	63.60	63.70	63.60	+0.70	1	1314
09:28:12	63.50	63.70	63.70	+0.80	3	1313
09:28:11	63.60	63.70	63.60	+0.70	1	1310
09:28:04	63.60	63.70	63.60	+0.70	1	1309
09:28:00	63.50	63.70	63.70	+0.80	1	1308
09:28:00	63.60	63.70	63.60	+0.70	2	1307
09:28:00	63.60	63.70	63.60	+0.70	7	1305
09:28:00	63.50	63.60	63.60	+0.70	1	1298
09:27:44	63.50	63.60	63.60	+0.70	1	1297
09:27:43	63.50	63.60	63.60	+0.70	2	1296
09:27:07	63.70	63.80	63.70	+0.80	1	1294
09:27:06	63.60	63.70	63.60	+0.70	1	1293
09:26:56	63.60	63.70	63.60	+0.70	1	1292
09:26:50	63.60	63.70	63.60	+0.70	1	1291
09:26:33	63.60	63.70	63.60	+0.70	6	1290
09:26:27	63.70	63.80	63.70	+0.80	5	1284
09:26:21	63.70	63.90	63.90	+1.00	1	1279
09:26:20	63.80	63.90	63.80	+0.90	1	1278
09:26:16	63.80	63.90	63.80	+0.90	3	1277
09:26:16	63.80	63.90	63.80	+0.90	2	1274
09:26:13	63.80	63.90	63.90	+1.00	5	1272
09:25:56	63.70	63.80	63.80	+0.90	1	1267
09:25:50	63.70	63.90	63.70	+0.80	2	1266
09:25:47	63.80	63.90	63.80	+0.90	4	1264
09:25:45	63.80	63.90	63.90	+1.00	1	1260
09:25:37	63.80	63.90	63.80	+0.90	1	1259
09:25:28	63.80	63.90	63.80	+0.90	1	1258
09:25:15	63.70	63.80	63.80	+0.90	6	1257
09:25:02	63.60	63.70	63.70	+0.80	11	1251
09:25:02	63.70	63.80	63.70	+0.80	3	1240
09:25:01	63.70	63.80	63.80	+0.90	2	1237
09:24:40	63.70	63.80	63.70	+0.80	2	1235
09:24:35	63.70	63.80	63.80	+0.90	1	1233
09:24:34	63.70	63.80	63.80	+0.90	1	1232
09:24:33	63.70	63.80	63.70	+0.80	3	1231
09:24:08	63.80	63.90	63.80	+0.90	2	1228
09:23:58	63.80	63.90	63.70	+0.80	7	1226
09:23:58	63.80	63.90	63.80	+0.90	3	1219
09:23:49	63.80	63.90	63.80	+0.90	1	1216
09:23:48	63.70	63.80	63.80	+0.90	17	1215
09:23:48	63.60	63.70	63.70	+0.80	12	1198
09:23:47	63.50	63.60	63.60	+0.70	6	1186
09:23:38	63.60	63.70	63.60	+0.70	4	1180
09:23:21	63.50	63.60	63.60	+0.70	2	1176
09:23:03	63.50	63.60	63.60	+0.70	1	1174
09:23:01	63.50	63.60	63.60	+0.70	1	1173
09:22:34	63.50	63.60	63.60	+0.70	1	1172
09:22:27	63.50	63.60	63.50	+0.60	1	1171
09:22:15	63.50	63.60	63.50	+0.60	5	1170
09:21:50	63.60	63.70	63.60	+0.70	16	1165
09:21:48	63.60	63.70	63.60	+0.70	1	1149
09:21:15	63.60	63.70	63.60	+0.70	1	1148
09:21:03	63.50	63.60	63.70	+0.80	3	1147
09:21:03	63.50	63.60	63.60	+0.70	2	1144
09:20:59	63.50	63.60	63.50	+0.60	1	1142
09:20:59	63.50	63.60	63.50	+0.60	1	1141
09:20:58	63.60	63.70	63.60	+0.70	17	1140
09:20:58	63.60	63.70	63.60	+0.70	1	1123
09:20:47	63.60	63.70	63.70	+0.80	1	1122
09:20:29	63.60	63.70	63.70	+0.80	10	1121
09:20:23	63.60	63.70	63.70	+0.80	1	1111
09:20:16	63.60	63.70	63.70	+0.80	2	1110
09:19:58	63.60	63.70	63.70	+0.80	1	1108
09:19:38	63.60	63.70	63.70	+0.80	1	1107
09:19:22	63.50	63.60	63.60	+0.70	1	1106
09:19:19	63.50	63.60	63.60	+0.70	1	1105
09:19:14	63.50	63.60	63.60	+0.70	2	1104
09:19:10	63.50	63.60	63.60	+0.70	4	1102
09:19:10	63.50	63.60	63.60	+0.70	6	1098
09:19:03	63.50	63.60	63.60	+0.70	2	1092
09:19:01	63.50	63.60	63.60	+0.70	1	1090
09:18:52	63.50	63.60	63.50	+0.60	1	1089
09:18:39	63.50	63.60	63.50	+0.60	2	1088
09:18:29	63.40	63.50	63.50	+0.60	1	1086
09:18:22	63.40	63.50	63.50	+0.60	5	1085
09:18:16	63.30	63.50	63.50	+0.60	1	1080
09:18:09	63.40	63.50	63.40	+0.50	5	1079
09:18:01	63.40	63.50	63.50	+0.60	1	1074
09:17:50	63.40	63.50	63.50	+0.60	1	1073
09:17:46	63.40	63.50	63.50	+0.60	5	1072
09:17:42	63.40	63.50	63.50	+0.60	1	1067
09:17:42	63.40	63.50	63.40	+0.50	3	1066
09:17:38	63.40	63.50	63.50	+0.60	1	1063
09:17:35	63.40	63.50	63.40	+0.50	2	1062
09:17:35	63.40	63.50	63.40	+0.50	1	1060
09:17:35	63.40	63.50	63.40	+0.50	1	1059
09:17:26	63.30	63.40	63.40	+0.50	1	1058
09:17:06	63.30	63.40	63.40	+0.50	1	1057
09:16:45	63.30	63.40	63.30	+0.40	1	1056
09:16:44	63.30	63.40	63.40	+0.50	2	1055
09:16:40	63.30	63.50	63.30	+0.40	2	1053
09:16:35	63.40	63.50	63.40	+0.50	2	1051
09:16:20	63.30	63.40	63.40	+0.50	2	1049
09:16:13	63.20	63.30	63.30	+0.40	1	1047
09:15:46	63.20	63.30	63.20	+0.30	1	1046
09:15:45	63.20	63.30	63.20	+0.30	1	1045
09:15:45	63.20	63.30	63.20	+0.30	6	1044
09:15:36	63.30	63.40	63.30	+0.40	1	1038
09:15:34	63.20	63.40	63.20	+0.30	6	1037
09:15:31	63.30	63.40	63.30	+0.40	1	1031
09:15:22	63.30	63.40	63.30	+0.40	1	1030
09:15:12	63.20	63.30	63.30	+0.40	1	1029
09:15:10	63.30	63.40	63.30	+0.40	7	1028
09:15:10	63.30	63.40	63.30	+0.40	1	1021
09:15:10	63.30	63.40	63.30	+0.40	4	1020
09:14:57	63.30	63.40	63.30	+0.40	5	1016
09:14:45	63.30	63.40	63.30	+0.40	6	1011
09:14:37	63.30	63.50	63.30	+0.40	4	1005
09:14:36	63.40	63.50	63.40	+0.50	1	1001
09:14:31	63.30	63.50	63.30	+0.40	1	1000
09:14:00	63.30	63.50	63.30	+0.40	6	999
09:13:52	63.40	63.50	63.40	+0.50	1	993
09:13:47	63.30	63.40	63.40	+0.50	2	992
09:13:36	63.20	63.40	63.20	+0.30	1	990
09:13:36	63.30	63.40	63.30	+0.40	1	989
09:13:28	63.20	63.30	63.30	+0.40	1	988
09:13:20	63.10	63.30	63.30	+0.40	1	987
09:13:13	63.10	63.30	63.30	+0.40	1	986
09:13:12	63.10	63.30	63.30	+0.40	3	985
09:12:44	63.10	63.30	63.30	+0.40	1	982
09:12:40	63.10	63.30	63.30	+0.40	1	981
09:12:37	63.10	63.30	63.30	+0.40	1	980
09:12:36	63.10	63.30	63.30	+0.40	1	979
09:12:33	63.20	63.30	63.20	+0.30	1	978
09:12:26	63.20	63.30	63.20	+0.30	2	977
09:12:23	63.30	63.40	63.30	+0.40	1	975
09:12:11	63.20	63.30	63.30	+0.40	1	974
09:11:51	63.10	63.20	63.20	+0.30	2	973
09:11:51	63.10	63.20	63.20	+0.30	3	971
09:11:49	63.20	63.30	63.20	+0.30	4	968
09:11:43	63.20	63.30	63.20	+0.30	1	964
09:11:34	63.20	63.30	63.30	+0.40	1	963
09:11:25	63.10	63.20	63.20	+0.30	1	962
09:11:23	63.10	63.20	63.20	+0.30	1	961
09:11:20	63.10	63.20	63.20	+0.30	2	960
09:11:17	63.10	63.20	63.20	+0.30	1	958
09:10:56	63.20	63.30	63.20	+0.30	1	957
09:10:56	63.10	63.30	63.10	+0.20	1	956
09:10:54	63.20	63.30	63.20	+0.30	1	955
09:10:46	63.10	63.30	63.10	+0.20	1	954
09:10:40	63.10	63.30	63.10	+0.20	1	953
09:10:40	63.20	63.30	63.20	+0.30	1	952
09:10:35	63.30	63.40	63.30	+0.40	3	951
09:10:35	63.30	63.40	63.30	+0.40	1	948
09:10:35	63.20	63.40	63.10	+0.20	5	947
09:10:35	63.20	63.40	63.20	+0.30	1	942
09:10:33	63.20	63.40	63.10	+0.20	1	941
09:10:33	63.20	63.40	63.20	+0.30	4	940
09:10:21	63.20	63.30	63.30	+0.40	1	936
09:10:21	63.10	63.30	63.30	+0.40	1	935
09:10:20	63.20	63.30	63.20	+0.30	5	934
09:10:19	63.10	63.20	63.20	+0.30	3	929
09:10:19	63.10	63.20	63.20	+0.30	1	926
09:10:19	63.10	63.20	63.20	+0.30	5	925
09:10:19	63.10	63.20	63.10	+0.20	1	920
09:10:19	63.10	63.20	63.20	+0.30	1	919
09:10:19	63.10	63.20	63.20	+0.30	10	918
09:10:19	63.20	63.30	63.20	+0.30	1	908
09:10:01	63.30	63.40	63.30	+0.40	5	907
09:09:59	63.20	63.40	63.20	+0.30	1	902
09:09:57	63.20	63.40	63.20	+0.30	3	901
09:09:55	63.10	63.20	63.20	+0.30	2	898
09:09:54	63.20	63.40	63.20	+0.30	2	896
09:09:52	63.20	63.40	63.20	+0.30	2	894
09:09:51	63.20	63.40	63.40	+0.50	1	892
09:09:45	63.20	63.50	63.20	+0.30	1	891
09:09:38	63.30	63.50	63.20	+0.30	9	890
09:09:38	63.30	63.50	63.30	+0.40	1	881
09:09:35	63.30	63.50	63.50	+0.60	1	880
09:09:32	63.50	63.60	63.50	+0.60	1	879
09:09:32	63.30	63.50	63.50	+0.60	2	878
09:09:31	63.30	63.50	63.50	+0.60	2	876
09:09:30	63.30	63.50	63.30	+0.40	2	874
09:09:27	63.50	63.60	63.50	+0.60	1	872
09:09:27	63.50	63.60	63.50	+0.60	1	871
09:09:26	63.30	63.50	63.50	+0.60	1	870
09:09:26	63.40	63.60	63.40	+0.50	1	869
09:09:26	63.40	63.60	63.40	+0.50	1	868
09:09:26	63.40	63.60	63.40	+0.50	6	867
09:09:26	63.40	63.60	63.40	+0.50	4	861
09:09:26	63.40	63.60	63.40	+0.50	1	857
09:09:24	63.40	63.50	63.50	+0.60	1	856
09:09:20	63.40	63.60	63.60	+0.70	5	855
09:09:19	63.50	63.60	63.50	+0.60	6	850
09:09:18	63.50	63.60	63.50	+0.60	1	844
09:09:18	63.50	63.60	63.50	+0.60	2	843
09:09:15	63.50	63.60	63.50	+0.60	1	841
09:09:15	63.50	63.60	63.50	+0.60	1	840
09:09:02	63.40	63.50	63.50	+0.60	1	839
09:09:00	63.50	63.60	63.40	+0.50	3	838
09:09:00	63.50	63.60	63.50	+0.60	7	835
09:08:53	63.50	63.60	63.50	+0.60	1	828
09:08:51	63.50	63.60	63.50	+0.60	1	827
09:08:37	63.50	63.60	63.50	+0.60	1	826
09:08:36	63.50	63.60	63.50	+0.60	1	825
09:08:36	63.50	63.60	63.50	+0.60	1	824
09:08:32	63.50	63.60	63.50	+0.60	1	823
09:08:30	63.50	63.60	63.50	+0.60	2	822
09:08:22	63.50	63.60	63.50	+0.60	1	820
09:08:19	63.50	63.60	63.50	+0.60	2	819
09:08:16	63.50	63.60	63.50	+0.60	2	817
09:08:15	63.50	63.60	63.60	+0.70	2	815
09:08:09	63.50	63.60	63.50	+0.60	2	813
09:08:08	63.50	63.60	63.50	+0.60	2	811
09:08:02	63.50	63.60	63.50	+0.60	1	809
09:08:01	63.40	63.60	63.40	+0.50	2	808
09:08:00	63.40	63.50	63.50	+0.60	1	806
09:08:00	63.40	63.60	63.40	+0.50	1	805
09:07:59	63.40	63.50	63.50	+0.60	5	804
09:07:56	63.40	63.50	63.50	+0.60	1	799
09:07:54	63.40	63.50	63.40	+0.50	1	798
09:07:52	63.40	63.50	63.50	+0.60	1	797
09:07:49	63.40	63.50	63.50	+0.60	1	796
09:07:42	63.50	63.60	63.50	+0.60	1	795
09:07:42	63.50	63.60	63.50	+0.60	1	794
09:07:37	63.40	63.50	63.50	+0.60	1	793
09:07:37	63.50	63.60	63.50	+0.60	1	792
09:07:37	63.50	63.60	63.50	+0.60	2	791
09:07:35	63.50	63.60	63.50	+0.60	1	789
09:07:34	63.50	63.60	63.50	+0.60	1	788
09:07:30	63.40	63.50	63.50	+0.60	1	787
09:07:30	63.50	63.60	63.50	+0.60	1	786
09:07:30	63.50	63.60	63.50	+0.60	1	785
09:07:30	63.50	63.60	63.50	+0.60	1	784
09:07:30	63.50	63.60	63.50	+0.60	1	783
09:07:30	63.50	63.60	63.50	+0.60	1	782
09:07:30	63.50	63.60	63.50	+0.60	12	781
09:07:30	63.50	63.60	63.50	+0.60	4	769
09:07:30	63.50	63.60	63.50	+0.60	2	765
09:07:24	63.60	63.70	63.60	+0.70	3	763
09:07:24	63.60	63.70	63.60	+0.70	1	760
09:07:24	63.60	63.70	63.60	+0.70	1	759
09:07:21	63.60	63.70	63.60	+0.70	3	758
09:07:20	63.60	63.70	63.60	+0.70	3	755
09:07:16	63.70	63.80	63.70	+0.80	1	752
09:07:00	63.70	63.80	63.70	+0.80	2	751
09:06:53	63.60	63.70	63.70	+0.80	2	749
09:06:37	63.70	63.80	63.70	+0.80	1	747
09:06:37	63.70	63.80	63.70	+0.80	1	746
09:06:33	63.70	63.80	63.70	+0.80	2	745
09:06:29	63.70	63.80	63.70	+0.80	1	743
09:06:24	63.70	63.80	63.80	+0.90	1	742
09:06:24	63.70	63.80	63.80	+0.90	1	741
09:06:22	63.80	63.90	63.80	+0.90	5	740
09:06:22	63.80	63.90	63.80	+0.90	3	735
09:06:22	63.80	63.90	63.80	+0.90	6	732
09:06:22	63.80	63.90	63.80	+0.90	16	726
09:06:22	63.80	63.90	63.80	+0.90	1	710
09:06:22	63.80	63.90	63.80	+0.90	1	709
09:06:19	63.80	63.90	63.80	+0.90	1	708
09:06:12	63.80	63.90	63.80	+0.90	1	707
09:06:10	63.80	63.90	63.80	+0.90	1	706
09:06:07	63.80	63.90	63.80	+0.90	1	705
09:06:06	63.90	64.00	63.90	+1.00	12	704
09:06:06	63.90	64.00	63.90	+1.00	1	692
09:06:06	63.90	64.00	63.90	+1.00	5	691
09:06:06	63.90	64.00	63.90	+1.00	2	686
09:06:06	63.90	64.00	63.90	+1.00	10	684
09:06:02	63.90	64.00	63.90	+1.00	3	674
09:05:47	63.90	64.00	63.90	+1.00	2	671
09:05:45	63.90	64.00	63.90	+1.00	1	669
09:05:44	63.90	64.00	64.00	+1.10	2	668
09:05:39	63.90	64.10	63.90	+1.00	1	666
09:05:33	63.90	64.00	64.00	+1.10	1	665
09:05:31	64.00	64.10	64.00	+1.10	3	664
09:05:31	64.00	64.10	64.00	+1.10	2	661
09:05:31	64.00	64.10	64.00	+1.10	21	659
09:05:23	64.10	64.30	64.10	+1.20	9	638
09:05:23	64.10	64.30	64.10	+1.20	10	629
09:05:19	64.10	64.20	64.30	+1.40	1	619
09:05:19	64.10	64.20	64.20	+1.30	4	618
09:05:18	64.10	64.20	64.10	+1.20	1	614
09:05:18	64.10	64.20	64.10	+1.20	2	613
09:05:15	64.10	64.20	64.10	+1.20	2	611
09:04:53	64.10	64.40	64.10	+1.20	1	609
09:04:52	64.10	64.40	64.10	+1.20	3	608
09:04:49	64.10	64.40	64.10	+1.20	1	605
09:04:48	64.20	64.40	64.20	+1.30	1	604
09:04:46	64.10	64.20	64.40	+1.50	3	603
09:04:46	64.10	64.20	64.30	+1.40	6	600
09:04:46	64.10	64.20	64.20	+1.30	1	594
09:04:44	64.10	64.20	64.10	+1.20	1	593
09:04:39	64.00	64.10	64.10	+1.20	2	592
09:04:29	64.10	64.30	64.10	+1.20	1	590
09:04:29	64.10	64.30	64.10	+1.20	10	589
09:04:23	64.00	64.20	64.20	+1.30	2	579
09:04:23	64.00	64.20	64.20	+1.30	3	577
09:04:21	64.00	64.20	64.00	+1.10	4	574
09:04:15	64.00	64.20	64.00	+1.10	2	570
09:04:15	64.10	64.20	64.10	+1.20	2	568
09:03:56	64.10	64.40	64.10	+1.20	1	566
09:03:55	64.30	64.40	64.30	+1.40	1	565
09:03:55	64.00	64.30	64.30	+1.40	1	564
09:03:55	64.00	64.30	64.30	+1.40	2	563
09:03:55	64.30	64.40	64.30	+1.40	18	561
09:03:55	64.00	64.30	64.30	+1.40	7	543
09:03:54	64.10	64.30	64.10	+1.20	2	536
09:03:51	64.10	64.30	64.30	+1.40	1	534
09:03:42	64.20	64.40	64.40	+1.50	1	533
09:03:42	64.20	64.40	64.40	+1.50	2	532
09:03:42	64.20	64.40	64.40	+1.50	1	530
09:03:41	64.20	64.40	64.40	+1.50	1	529
09:03:37	64.50	64.60	64.50	+1.60	1	528
09:03:37	64.30	64.50	64.50	+1.60	2	527
09:03:37	64.30	64.50	64.50	+1.60	3	525
09:03:37	64.20	64.40	64.50	+1.60	1	522
09:03:37	64.20	64.40	64.40	+1.50	9	521
09:03:37	64.20	64.40	64.40	+1.50	1	512
09:03:32	64.20	64.40	64.40	+1.50	1	511
09:03:30	64.20	64.30	64.30	+1.40	1	510
09:03:26	64.20	64.30	64.30	+1.40	1	509
09:03:26	64.20	64.30	64.30	+1.40	1	508
09:03:24	64.20	64.30	64.30	+1.40	1	507
09:03:23	64.30	64.40	64.30	+1.40	2	506
09:03:14	64.30	64.40	64.30	+1.40	2	504
09:03:13	64.10	64.30	64.30	+1.40	1	502
09:03:13	64.10	64.30	64.30	+1.40	3	501
09:03:13	64.00	64.20	64.20	+1.30	8	498
09:03:12	64.00	64.20	64.00	+1.10	1	490
09:03:08	64.00	64.20	64.00	+1.10	1	489
09:03:04	64.10	64.20	64.10	+1.20	1	488
09:03:04	64.00	64.10	64.10	+1.20	2	487
09:03:04	64.00	64.10	64.10	+1.20	2	485
09:03:04	63.90	64.00	64.00	+1.10	8	483
09:03:02	63.90	64.00	63.90	+1.00	2	475
09:03:00	63.90	64.00	64.00	+1.10	1	473
09:02:54	64.00	64.20	64.00	+1.10	1	472
09:02:53	64.00	64.10	64.10	+1.20	1	471
09:02:52	64.00	64.10	64.10	+1.20	1	470
09:02:52	64.00	64.10	64.10	+1.20	2	469
09:02:51	63.90	64.10	64.10	+1.20	3	467
09:02:48	64.00	64.10	64.10	+1.20	1	464
09:02:44	64.10	64.20	64.10	+1.20	1	463
09:02:43	64.00	64.10	64.10	+1.20	1	462
09:02:43	63.90	64.00	64.00	+1.10	2	461
09:02:43	63.90	64.00	64.00	+1.10	8	459
09:02:43	63.90	64.00	64.00	+1.10	6	451
09:02:43	63.90	64.00	64.00	+1.10	10	445
09:02:41	63.90	64.00	63.90	+1.00	2	435
09:02:40	63.90	64.00	63.90	+1.00	1	433
09:02:37	63.90	64.00	63.90	+1.00	3	432
09:02:26	63.90	64.00	63.90	+1.00	2	429
09:02:25	63.90	64.00	64.00	+1.10	1	427
09:02:17	63.90	64.00	64.00	+1.10	3	426
09:02:11	63.90	64.00	64.00	+1.10	1	423
09:02:11	63.90	64.00	64.00	+1.10	3	422
09:02:06	63.90	64.00	64.00	+1.10	2	419
09:02:02	63.90	64.00	64.00	+1.10	1	417
09:02:01	63.90	64.00	64.00	+1.10	1	416
09:02:01	63.90	64.00	63.90	+1.00	1	415
09:02:01	63.90	64.00	64.00	+1.10	1	414
09:02:01	64.00	64.10	64.00	+1.10	5	413
09:02:01	64.00	64.10	64.00	+1.10	4	408
09:02:01	64.00	64.10	64.00	+1.10	2	404
09:02:01	64.00	64.10	64.00	+1.10	19	402
09:02:01	64.00	64.10	64.00	+1.10	16	383
09:02:01	64.00	64.10	64.00	+1.10	3	367
09:02:00	64.00	64.10	64.00	+1.10	2	364
09:01:54	64.10	64.20	64.10	+1.20	19	362
09:01:54	64.10	64.20	64.10	+1.20	5	343
09:01:54	64.10	64.20	64.10	+1.20	1	338
09:01:52	64.20	64.30	64.20	+1.30	3	337
09:01:52	64.20	64.30	64.20	+1.30	1	334
09:01:50	64.10	64.20	64.20	+1.30	1	333
09:01:49	64.10	64.20	64.10	+1.20	1	332
09:01:49	64.10	64.20	64.10	+1.20	2	331
09:01:45	64.10	64.20	64.20	+1.30	1	329
09:01:44	64.10	64.20	64.10	+1.20	2	328
09:01:41	64.10	64.30	64.30	+1.40	1	326
09:01:36	64.10	64.20	64.20	+1.30	1	325
09:01:35	64.10	64.20	64.10	+1.20	3	324
09:01:35	64.20	64.30	64.20	+1.30	4	321
09:01:34	64.30	64.40	64.30	+1.40	7	317
09:01:34	64.30	64.40	64.30	+1.40	4	310
09:01:32	64.30	64.40	64.40	+1.50	1	306
09:01:32	64.30	64.40	64.30	+1.40	2	305
09:01:32	64.30	64.40	64.30	+1.40	1	303
09:01:32	64.30	64.50	64.30	+1.40	30	302
09:01:28	64.30	64.50	64.30	+1.40	1	272
09:01:28	64.30	64.50	64.30	+1.40	2	271
09:01:27	64.40	64.50	64.40	+1.50	15	269
09:01:26	64.50	64.60	64.50	+1.60	1	254
09:01:16	64.40	64.50	64.50	+1.60	1	253
09:01:14	64.40	64.50	64.50	+1.60	1	252
09:01:11	64.40	64.60	64.60	+1.70	1	251
09:01:08	64.50	64.60	64.50	+1.60	1	250
09:01:05	64.50	64.60	64.60	+1.70	1	249
09:01:04	64.40	64.50	64.50	+1.60	2	248
09:01:04	64.40	64.50	64.50	+1.60	1	246
09:01:03	64.40	64.50	64.50	+1.60	1	245
09:01:03	64.50	64.60	64.40	+1.50	1	244
09:01:03	64.50	64.60	64.50	+1.60	5	243
09:01:03	64.50	64.70	64.50	+1.60	1	238
09:01:03	64.50	64.70	64.50	+1.60	6	237
09:01:03	64.50	64.70	64.70	+1.80	1	231
09:01:01	64.50	64.60	64.60	+1.70	1	230
09:01:01	64.50	64.70	64.50	+1.60	5	229
09:00:58	64.50	64.70	64.50	+1.60	1	224
09:00:58	64.70	64.80	64.70	+1.80	1	223
09:00:57	64.60	64.80	64.60	+1.70	1	222
09:00:55	64.60	64.70	64.70	+1.80	5	221
09:00:55	64.60	64.70	64.70	+1.80	1	216
09:00:52	64.60	64.70	64.70	+1.80	1	215
09:00:49	64.60	64.80	64.80	+1.90	2	214
09:00:49	64.60	64.70	64.70	+1.80	1	212
09:00:48	64.50	64.70	64.70	+1.80	1	211
09:00:47	64.50	64.70	64.70	+1.80	1	210
09:00:46	64.50	64.70	64.70	+1.80	1	209
09:00:45	64.60	64.70	64.60	+1.70	8	208
09:00:38	64.60	64.80	64.80	+1.90	1	200
09:00:38	64.70	64.80	64.70	+1.80	1	199
09:00:38	64.70	64.80	64.60	+1.70	3	198
09:00:38	64.70	64.80	64.70	+1.80	2	195
09:00:37	64.70	64.80	64.80	+1.90	1	193
09:00:29	64.60	64.80	64.80	+1.90	1	192
09:00:28	64.60	64.80	64.80	+1.90	1	191
09:00:27	64.60	64.80	64.60	+1.70	1	190
09:00:25	64.50	64.70	64.70	+1.80	2	189
09:00:21	64.50	64.70	64.70	+1.80	3	187
09:00:21	64.50	64.70	64.70	+1.80	1	184
09:00:16	64.40	64.70	64.70	+1.80	6	183
09:00:14	64.60	64.70	64.60	+1.70	1	177
09:00:14	64.60	64.70	64.60	+1.70	1	176
09:00:14	64.40	64.70	64.70	+1.80	3	175
09:00:12	64.30	64.70	64.70	+1.80	3	172
09:00:11	64.40	64.70	64.40	+1.50	4	169
09:00:11	64.50	64.80	64.50	+1.60	4	165
09:00:08	64.50	64.70	64.70	+1.80	3	161
09:00:08	64.50	64.70	64.70	+1.80	1	158
09:00:08	64.50	64.70	64.70	+1.80	2	157
09:00:08	64.50	64.70	64.70	+1.80	1	155
09:00:08	64.50	64.70	64.70	+1.80	2	154
09:00:08	64.50	64.70	64.70	+1.80	2	152
09:00:08	64.50	64.70	64.70	+1.80	3	150
09:00:08	64.50	64.70	64.70	+1.80	5	147
09:00:08	64.50	64.60	64.60	+1.70	2	142
09:00:08	64.50	64.60	64.60	+1.70	6	140
09:00:08	64.40	64.50	64.50	+1.60	1	134
09:00:06	64.50	64.60	64.50	+1.60	14	133
09:00:06	64.50	64.60	64.50	+1.60	1	119
09:00:06	--	--	64.50	+1.60	118	118

　

其他人也逛...

ACER ED343CUR J0 曲面電競螢幕(34型/3440x1440/120Hz/1ms/VA)

Samsung Galaxy A56 5G (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MyCard 5000點虛擬點數卡

Samsung Galaxy S26 Ultra (12G/512G)

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

大潤發5000元即享券(餘額型)

Apple iPhone 17 Pro (512G)

群加 PowerSync 7開6插防雷擊延長線/1.8M(TS76T918)

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Apple iPhone 17 Pro Max (256G)

Apple iPhone 17 Pro Max (256G)

DJI OSMO POCKET 3 全能套裝

家樂福10000元好禮即享券(餘額型)

駭客網攻、遭罰百萬五福旅遊強...

台股攻高震盪第1季散戶、中實...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧耀穎擬5月上櫃攻12吋晶圓光學鍍膜
‧檢調搜索宏泰人壽金管會：與不...
‧財部：3月台股交易熱證交稅實...

加密貨幣

比特幣BTC	75442.96	4,685.34	6.62%
以太幣ETH	2386.90	194.57	8.87%
瑞波幣XRP	1.39	0.07	4.91%
比特幣現金BCH	443.17	22.04	5.23%
萊特幣LTC	55.18	1.69	3.16%
卡達幣ADA	0.248599	0.01	5.22%
波場幣TRX	0.320900	0.00	-0.18%
恆星幣XLM	0.158365	0.01	5.27%

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。