最新三大法人賣超台股2055.27億元熱門資安署示警社群曬機票門票　4招防條碼個資遭盜用

更新報價

千　附 (8383) 半導體業上櫃

60.60 ▼-1.00 -1.62% 2.46億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	3,936	60.60	43	60.70	1	63.30	65.50	60.60	61.60

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	60.60	60.70	60.60	-1.00	16	3936
13:30:00	60.60	60.70	60.60	-1.00	195	3920
13:24:50	61.10	61.20	61.10	-0.50	1	3725
13:24:50	61.00	61.10	61.10	-0.50	2	3724
13:24:49	61.00	61.10	61.10	-0.50	1	3722
13:24:41	61.10	61.20	61.10	-0.50	1	3721
13:24:31	61.10	61.30	61.10	-0.50	1	3720
13:24:30	61.10	61.30	61.10	-0.50	1	3719
13:24:16	61.10	61.30	61.10	-0.50	9	3718
13:24:03	61.10	61.30	61.10	-0.50	1	3709
13:24:02	61.10	61.30	61.30	-0.30	1	3708
13:24:00	61.20	61.30	61.20	-0.40	4	3707
13:23:38	61.20	61.30	61.20	-0.40	2	3703
13:23:31	61.20	61.30	61.20	-0.40	5	3701
13:23:20	61.20	61.40	61.20	-0.40	1	3696
13:23:20	61.20	61.40	61.20	-0.40	2	3695
13:23:07	61.20	61.40	61.20	-0.40	1	3693
13:23:07	61.20	61.40	61.20	-0.40	1	3692
13:23:05	61.10	61.30	61.30	-0.30	2	3691
13:23:00	61.10	61.30	61.30	-0.30	1	3689
13:22:55	61.10	61.20	61.20	-0.40	1	3688
13:22:50	61.10	61.20	61.10	-0.50	1	3687
13:22:39	61.10	61.20	61.10	-0.50	1	3686
13:22:34	61.10	61.20	61.20	-0.40	2	3685
13:22:33	61.10	61.20	61.20	-0.40	1	3683
13:22:30	61.10	61.20	61.10	-0.50	1	3682
13:22:30	61.10	61.20	61.10	-0.50	1	3681
13:22:19	61.10	61.20	61.10	-0.50	1	3680
13:22:07	61.10	61.20	61.10	-0.50	1	3679
13:22:07	61.10	61.20	61.10	-0.50	3	3678
13:21:51	61.10	61.20	61.10	-0.50	1	3675
13:21:51	61.00	61.10	61.10	-0.50	1	3674
13:21:50	61.10	61.20	61.10	-0.50	5	3673
13:21:35	61.10	61.30	61.10	-0.50	2	3668
13:21:34	61.10	61.30	61.10	-0.50	2	3666
13:21:23	61.00	61.10	61.10	-0.50	3	3664
13:21:21	61.00	61.10	61.10	-0.50	1	3661
13:21:19	61.00	61.10	61.10	-0.50	1	3660
13:21:03	61.00	61.10	61.00	-0.60	1	3659
13:20:59	61.00	61.10	61.00	-0.60	6	3658
13:20:55	61.00	61.10	61.00	-0.60	2	3652
13:20:33	61.00	61.10	61.00	-0.60	1	3650
13:20:19	61.00	61.10	61.10	-0.50	2	3649
13:20:16	61.10	61.20	61.10	-0.50	12	3647
13:20:09	61.10	61.20	61.10	-0.50	1	3635
13:20:04	61.20	61.30	61.20	-0.40	1	3634
13:19:58	61.10	61.20	61.20	-0.40	1	3633
13:19:49	61.10	61.20	61.20	-0.40	2	3632
13:19:36	61.20	61.30	61.20	-0.40	10	3630
13:19:36	61.20	61.30	61.20	-0.40	1	3620
13:19:03	61.20	61.30	61.20	-0.40	1	3619
13:18:22	61.20	61.30	61.20	-0.40	1	3618
13:17:27	61.20	61.30	61.20	-0.40	2	3617
13:17:10	61.20	61.40	61.20	-0.40	10	3615
13:16:16	61.20	61.40	61.20	-0.40	3	3605
13:16:15	61.30	61.40	61.30	-0.30	1	3602
13:16:04	61.30	61.40	61.30	-0.30	1	3601
13:15:52	61.30	61.40	61.30	-0.30	2	3600
13:15:44	61.20	61.30	61.30	-0.30	1	3598
13:15:29	61.20	61.40	61.20	-0.40	3	3597
13:15:26	61.20	61.30	61.30	-0.30	1	3594
13:15:21	61.20	61.30	61.30	-0.30	1	3593
13:15:16	61.20	61.30	61.30	-0.30	1	3592
13:14:38	61.30	61.40	61.30	-0.30	7	3591
13:14:38	61.30	61.40	61.30	-0.30	1	3584
13:14:33	61.30	61.40	61.30	-0.30	1	3583
13:14:25	61.30	61.40	61.30	-0.30	2	3582
13:13:59	61.30	61.40	61.30	-0.30	2	3580
13:13:48	61.30	61.40	61.30	-0.30	1	3578
13:12:55	61.40	61.50	61.40	-0.20	5	3577
13:12:55	61.40	61.50	61.40	-0.20	1	3572
13:12:51	61.40	61.50	61.50	-0.10	1	3571
13:12:09	61.40	61.50	61.50	-0.10	1	3570
13:12:09	61.40	61.50	61.40	-0.20	1	3569
13:11:05	61.40	61.60	61.40	-0.20	3	3568
13:11:05	61.30	61.50	61.50	-0.10	4	3565
13:11:05	61.30	61.50	61.50	-0.10	3	3561
13:11:03	61.40	61.50	61.40	-0.20	2	3558
13:10:57	61.30	61.40	61.40	-0.20	6	3556
13:10:48	61.30	61.40	61.30	-0.30	1	3550
13:10:48	61.30	61.40	61.30	-0.30	2	3549
13:10:45	61.30	61.40	61.30	-0.30	1	3547
13:10:44	61.30	61.40	61.30	-0.30	2	3546
13:10:43	61.30	61.40	61.30	-0.30	2	3544
13:10:25	61.30	61.40	61.30	-0.30	7	3542
13:10:00	61.30	61.40	61.40	-0.20	1	3535
13:09:47	61.30	61.40	61.30	-0.30	1	3534
13:09:47	61.30	61.40	61.30	-0.30	2	3533
13:09:24	61.30	61.40	61.30	-0.30	1	3531
13:09:12	61.30	61.40	61.30	-0.30	1	3530
13:08:48	61.30	61.40	61.30	-0.30	1	3529
13:08:48	61.30	61.40	61.30	-0.30	1	3528
13:08:48	61.40	61.50	61.40	-0.20	15	3527
13:08:38	61.50	61.60	61.50	-0.10	1	3512
13:08:38	61.50	61.60	61.50	-0.10	1	3511
13:08:24	61.50	61.60	61.50	-0.10	1	3510
13:08:02	61.40	61.60	61.40	-0.20	1	3509
13:07:47	61.40	61.60	61.40	-0.20	1	3508
13:07:31	61.40	61.60	61.40	-0.20	1	3507
13:07:29	61.40	61.60	61.40	-0.20	1	3506
13:07:21	61.40	61.50	61.50	-0.10	1	3505
13:07:21	61.50	61.60	61.50	-0.10	1	3504
13:07:20	61.60	61.70	61.60	0	18	3503
13:07:12	61.50	61.70	61.70	+0.10	1	3485
13:06:48	61.50	61.60	61.50	-0.10	1	3484
13:06:24	61.40	61.50	61.50	-0.10	1	3483
13:06:19	61.50	61.60	61.50	-0.10	1	3482
13:06:11	61.50	61.60	61.50	-0.10	1	3481
13:06:02	61.40	61.50	61.50	-0.10	1	3480
13:05:52	61.40	61.50	61.60	0	3	3479
13:05:52	61.40	61.50	61.50	-0.10	2	3476
13:05:48	61.50	61.60	61.50	-0.10	12	3474
13:05:48	61.50	61.60	61.50	-0.10	2	3462
13:05:31	61.50	61.60	61.50	-0.10	4	3460
13:04:59	61.50	61.60	61.50	-0.10	2	3456
13:04:42	61.50	61.60	61.50	-0.10	1	3454
13:04:37	61.50	61.60	61.50	-0.10	1	3453
13:02:56	61.50	61.60	61.50	-0.10	1	3452
13:02:46	61.50	61.60	61.50	-0.10	1	3451
13:01:58	61.80	61.90	61.80	+0.20	6	3450
13:01:58	61.50	61.70	61.80	+0.20	3	3444
13:01:58	61.50	61.70	61.70	+0.10	1	3441
13:01:52	61.60	61.80	61.60	0	3	3440
13:01:52	61.60	61.70	61.60	0	19	3437
13:01:52	61.70	61.80	61.70	+0.10	8	3418
13:00:50	61.70	61.80	61.80	+0.20	2	3410
13:00:50	61.70	61.80	61.80	+0.20	1	3408
12:58:52	61.90	62.00	61.90	+0.30	1	3407
12:58:52	61.60	61.80	61.90	+0.30	7	3406
12:58:52	61.60	61.80	61.80	+0.20	2	3399
12:58:47	61.60	61.70	61.70	+0.10	1	3397
12:58:26	61.70	61.80	61.70	+0.10	5	3396
12:58:15	61.70	61.80	61.80	+0.20	1	3391
12:57:35	61.70	61.80	61.80	+0.20	1	3390
12:56:31	61.70	61.80	61.80	+0.20	3	3389
12:56:05	61.70	61.80	61.70	+0.10	1	3386
12:56:05	61.70	61.80	61.70	+0.10	1	3385
12:55:44	61.60	61.70	61.70	+0.10	3	3384
12:55:25	61.60	61.70	61.70	+0.10	2	3381
12:55:21	61.70	61.80	61.70	+0.10	1	3379
12:55:00	61.60	61.70	61.70	+0.10	1	3378
12:54:14	61.60	61.70	61.60	0	5	3377
12:53:15	61.70	61.80	61.70	+0.10	2	3372
12:52:22	61.70	61.80	61.70	+0.10	1	3370
12:51:35	61.70	61.80	61.70	+0.10	1	3369
12:50:55	61.50	61.60	61.60	0	1	3368
12:50:43	61.60	61.70	61.60	0	1	3367
12:50:22	61.60	61.80	61.60	0	25	3366
12:49:25	61.60	61.80	61.80	+0.20	2	3341
12:48:49	61.60	61.80	61.80	+0.20	1	3339
12:48:25	61.60	61.70	61.70	+0.10	1	3338
12:47:33	61.70	61.80	61.70	+0.10	1	3337
12:47:28	61.60	61.70	61.70	+0.10	1	3336
12:47:07	61.60	61.70	61.70	+0.10	1	3335
12:46:48	61.60	61.70	61.70	+0.10	3	3334
12:46:13	61.60	61.70	61.70	+0.10	1	3331
12:45:24	61.60	61.70	61.70	+0.10	1	3330
12:45:22	61.60	61.70	61.70	+0.10	1	3329
12:44:59	61.60	61.70	61.70	+0.10	1	3328
12:44:05	61.60	61.70	61.70	+0.10	5	3327
12:44:05	61.60	61.70	61.70	+0.10	5	3322
12:43:51	61.70	61.80	61.70	+0.10	1	3317
12:43:51	61.70	61.80	61.70	+0.10	2	3316
12:43:42	61.70	61.80	61.80	+0.20	1	3314
12:43:36	61.80	61.90	61.80	+0.20	10	3313
12:42:43	61.80	61.90	61.90	+0.30	1	3303
12:42:10	61.90	62.00	61.90	+0.30	5	3302
12:41:59	61.90	62.00	62.00	+0.40	1	3297
12:40:46	61.90	62.10	61.90	+0.30	1	3296
12:40:32	61.80	61.90	61.90	+0.30	3	3295
12:40:09	61.80	61.90	61.80	+0.20	1	3292
12:37:11	61.90	62.00	61.90	+0.30	1	3291
12:37:02	61.90	62.00	61.90	+0.30	1	3290
12:34:44	61.80	61.90	61.90	+0.30	3	3289
12:34:31	61.80	61.90	61.90	+0.30	1	3286
12:34:24	61.90	62.10	61.90	+0.30	7	3285
12:34:21	62.00	62.20	62.00	+0.40	18	3278
12:34:21	62.00	62.20	62.00	+0.40	5	3260
12:34:19	62.10	62.20	62.10	+0.50	1	3255
12:34:01	62.00	62.20	62.00	+0.40	2	3254
12:34:01	62.00	62.20	62.00	+0.40	1	3252
12:32:57	62.10	62.20	62.10	+0.50	6	3251
12:30:35	62.10	62.20	62.20	+0.60	1	3245
12:30:02	62.10	62.20	62.20	+0.60	1	3244
12:29:38	62.10	62.20	62.20	+0.60	1	3243
12:28:40	62.10	62.20	62.20	+0.60	1	3242
12:26:43	62.00	62.10	62.10	+0.50	1	3241
12:26:36	62.10	62.30	62.10	+0.50	2	3240
12:25:42	62.00	62.10	62.10	+0.50	1	3238
12:25:42	62.00	62.10	62.10	+0.50	1	3237
12:25:42	62.10	62.30	62.10	+0.50	4	3236
12:25:23	62.10	62.20	62.20	+0.60	1	3232
12:25:00	62.10	62.30	62.30	+0.70	3	3231
12:24:58	62.20	62.30	62.10	+0.50	3	3228
12:24:58	62.20	62.30	62.20	+0.60	3	3225
12:24:41	62.20	62.30	62.30	+0.70	7	3222
12:24:05	62.20	62.30	62.30	+0.70	1	3215
12:23:25	62.30	62.40	62.30	+0.70	5	3214
12:22:25	62.40	62.50	62.40	+0.80	10	3209
12:22:24	62.40	62.50	62.40	+0.80	1	3199
12:21:37	62.40	62.50	62.40	+0.80	1	3198
12:21:33	62.40	62.50	62.40	+0.80	2	3197
12:20:28	62.40	62.50	62.50	+0.90	1	3195
12:20:20	62.40	62.50	62.50	+0.90	1	3194
12:19:24	62.40	62.50	62.50	+0.90	1	3193
12:18:34	62.40	62.50	62.50	+0.90	1	3192
12:17:43	62.40	62.50	62.50	+0.90	1	3191
12:17:41	62.40	62.50	62.40	+0.80	1	3190
12:17:22	62.40	62.50	62.50	+0.90	1	3189
12:16:39	62.40	62.50	62.40	+0.80	1	3188
12:16:26	62.40	62.50	62.40	+0.80	1	3187
12:16:22	62.40	62.50	62.40	+0.80	1	3186
12:16:12	62.30	62.40	62.40	+0.80	1	3185
12:16:11	62.40	62.50	62.40	+0.80	1	3184
12:15:55	62.40	62.50	62.40	+0.80	1	3183
12:15:46	62.40	62.50	62.40	+0.80	2	3182
12:14:48	62.40	62.50	62.40	+0.80	1	3180
12:14:47	62.30	62.40	62.40	+0.80	3	3179
12:14:03	62.30	62.40	62.40	+0.80	1	3176
12:14:00	62.40	62.50	62.40	+0.80	6	3175
12:14:00	62.30	62.40	62.40	+0.80	4	3169
12:13:00	62.40	62.50	62.40	+0.80	3	3165
12:13:00	62.30	62.40	62.40	+0.80	2	3162
12:12:04	62.30	62.50	62.30	+0.70	1	3160
12:11:55	62.30	62.50	62.30	+0.70	1	3159
12:11:53	62.30	62.40	62.50	+0.90	1	3158
12:11:53	62.30	62.40	62.40	+0.80	2	3157
12:11:52	62.30	62.40	62.40	+0.80	10	3155
12:11:30	62.20	62.30	62.30	+0.70	2	3145
12:11:30	62.20	62.30	62.30	+0.70	4	3143
12:11:29	62.20	62.30	62.30	+0.70	1	3139
12:11:05	62.20	62.30	62.30	+0.70	10	3138
12:10:31	62.10	62.20	62.20	+0.60	1	3128
12:09:46	62.10	62.20	62.20	+0.60	1	3127
12:09:45	62.10	62.20	62.20	+0.60	1	3126
12:09:42	62.10	62.20	62.20	+0.60	2	3125
12:09:33	62.10	62.20	62.20	+0.60	1	3123
12:09:22	62.20	62.30	62.20	+0.60	1	3122
12:09:12	62.10	62.20	62.20	+0.60	1	3121
12:08:59	62.20	62.30	62.20	+0.60	1	3120
12:08:48	62.10	62.20	62.20	+0.60	1	3119
12:08:48	62.10	62.20	62.20	+0.60	10	3118
12:08:08	62.00	62.10	62.10	+0.50	1	3108
12:08:00	62.00	62.10	62.00	+0.40	1	3107
12:07:51	62.00	62.10	62.10	+0.50	1	3106
12:04:40	62.00	62.10	62.00	+0.40	2	3105
12:04:28	61.90	62.00	62.00	+0.40	2	3103
12:04:28	61.90	62.00	62.00	+0.40	3	3101
12:02:22	61.70	61.80	61.80	+0.20	1	3098
12:02:22	61.80	62.10	61.80	+0.20	1	3097
11:59:36	61.90	62.10	62.10	+0.50	1	3096
11:59:29	62.10	62.20	62.10	+0.50	4	3095
11:59:29	61.80	62.10	62.10	+0.50	3	3091
11:59:24	61.80	62.10	62.10	+0.50	2	3088
11:59:23	61.80	62.10	62.10	+0.50	3	3086
11:59:03	62.00	62.10	62.00	+0.40	1	3083
11:58:34	61.90	62.00	62.00	+0.40	3	3082
11:58:04	61.90	62.00	61.90	+0.30	1	3079
11:57:37	61.80	61.90	61.90	+0.30	1	3078
11:56:44	61.60	61.80	61.80	+0.20	1	3077
11:56:40	61.80	62.00	61.80	+0.20	1	3076
11:56:40	61.90	62.00	61.90	+0.30	1	3075
11:55:54	61.70	61.90	61.90	+0.30	1	3074
11:54:51	61.90	62.10	61.90	+0.30	1	3073
11:54:28	62.00	62.10	62.00	+0.40	1	3072
11:53:28	62.00	62.10	62.00	+0.40	1	3071
11:53:28	61.70	61.90	62.00	+0.40	3	3070
11:53:28	61.70	61.90	61.90	+0.30	1	3067
11:50:42	61.50	61.60	61.60	0	1	3066
11:50:02	61.60	61.90	61.60	0	5	3065
11:49:48	61.70	61.90	61.70	+0.10	4	3060
11:49:48	61.80	62.00	61.80	+0.20	1	3056
11:49:37	61.70	61.90	61.90	+0.30	1	3055
11:49:22	61.70	62.00	62.00	+0.40	2	3054
11:49:08	61.70	62.00	62.00	+0.40	2	3052
11:48:38	61.80	62.00	61.80	+0.20	1	3050
11:48:19	61.80	62.00	61.80	+0.20	2	3049
11:48:19	61.80	62.00	62.00	+0.40	2	3047
11:48:11	61.80	62.00	62.00	+0.40	1	3045
11:48:07	61.80	62.00	62.00	+0.40	1	3044
11:47:32	61.80	61.90	61.90	+0.30	1	3043
11:45:02	61.70	62.00	61.70	+0.10	1	3042
11:45:02	61.60	61.80	61.80	+0.20	5	3041
11:43:01	61.60	61.80	61.60	0	1	3036
11:42:05	61.60	61.80	61.60	0	1	3035
11:40:32	61.40	61.60	61.60	0	2	3034
11:39:37	61.40	61.50	61.50	-0.10	1	3032
11:38:08	61.50	61.60	61.50	-0.10	2	3031
11:37:39	61.60	61.80	61.60	0	4	3029
11:37:29	61.60	61.70	61.60	0	2	3025
11:37:29	61.70	61.80	61.70	+0.10	17	3023
11:37:19	61.60	61.70	61.70	+0.10	3	3006
11:37:02	61.60	61.70	61.60	0	1	3003
11:35:38	61.60	61.70	61.60	0	2	3002
11:34:12	61.60	61.70	61.60	0	1	3000
11:33:27	61.60	61.80	61.60	0	9	2999
11:27:44	61.50	61.60	61.60	0	1	2990
11:27:32	61.40	61.50	61.50	-0.10	4	2989
11:26:15	61.40	61.50	61.50	-0.10	2	2985
11:26:13	61.40	61.50	61.40	-0.20	2	2983
11:24:17	61.40	61.50	61.50	-0.10	1	2981
11:24:05	61.40	61.50	61.50	-0.10	2	2980
11:23:58	61.50	61.70	61.50	-0.10	3	2978
11:23:52	61.50	61.80	61.50	-0.10	10	2975
11:23:16	61.60	61.80	61.60	0	6	2965
11:23:13	61.70	61.90	61.70	+0.10	2	2959
11:23:06	61.70	61.80	61.80	+0.20	1	2957
11:22:26	61.80	61.90	61.80	+0.20	1	2956
11:22:04	61.80	61.90	61.80	+0.20	5	2955
11:21:53	61.80	61.90	61.90	+0.30	1	2950
11:21:36	61.90	62.10	61.90	+0.30	3	2949
11:21:36	61.90	62.10	61.90	+0.30	4	2946
11:21:33	61.90	62.00	62.00	+0.40	1	2942
11:21:31	61.90	62.00	62.00	+0.40	1	2941
11:21:10	61.90	62.00	62.00	+0.40	1	2940
11:20:28	62.00	62.10	62.00	+0.40	1	2939
11:20:21	61.90	62.00	62.00	+0.40	1	2938
11:20:11	62.00	62.10	62.00	+0.40	1	2937
11:20:06	62.00	62.10	62.00	+0.40	3	2936
11:19:56	62.00	62.10	62.00	+0.40	1	2933
11:19:43	62.00	62.10	62.00	+0.40	1	2932
11:19:39	62.00	62.10	62.00	+0.40	11	2931
11:19:39	61.90	62.00	62.00	+0.40	5	2920
11:19:02	61.80	61.90	61.90	+0.30	1	2915
11:19:02	61.80	61.90	61.80	+0.20	1	2914
11:18:49	61.70	61.80	61.80	+0.20	1	2913
11:18:43	61.70	61.80	61.80	+0.20	1	2912
11:18:10	61.70	61.80	61.80	+0.20	1	2911
11:17:29	61.70	61.80	61.80	+0.20	1	2910
11:17:27	61.70	61.80	61.80	+0.20	2	2909
11:17:01	61.60	61.80	61.80	+0.20	2	2907
11:16:49	61.80	61.90	61.80	+0.20	14	2905
11:16:41	61.80	61.90	61.90	+0.30	2	2891
11:16:11	61.70	61.80	61.80	+0.20	1	2889
11:15:10	61.60	61.80	61.60	0	1	2888
11:15:10	61.50	61.60	61.60	0	17	2887
11:15:10	61.70	61.90	61.60	0	7	2870
11:15:10	61.70	61.90	61.70	+0.10	6	2863
11:14:50	61.80	61.90	61.80	+0.20	5	2857
11:14:41	61.70	61.80	61.80	+0.20	1	2852
11:14:38	61.50	61.70	61.70	+0.10	8	2851
11:14:36	61.50	61.60	61.60	0	2	2843
11:13:46	61.30	61.50	61.50	-0.10	1	2841
11:13:46	61.30	61.40	61.40	-0.20	1	2840
11:13:24	61.30	61.50	61.30	-0.30	1	2839
11:13:04	61.10	61.40	61.10	-0.50	1	2838
11:12:37	61.20	61.40	61.20	-0.40	7	2837
11:12:36	61.30	61.50	61.30	-0.30	3	2830
11:12:35	61.30	61.50	61.30	-0.30	1	2827
11:11:23	61.30	61.50	61.30	-0.30	1	2826
11:11:16	61.30	61.50	61.30	-0.30	1	2825
11:11:14	61.30	61.50	61.50	-0.10	1	2824
11:11:04	61.30	61.50	61.30	-0.30	1	2823
11:09:40	61.30	61.50	61.20	-0.40	1	2822
11:09:40	61.30	61.50	61.30	-0.30	1	2821
11:09:32	61.20	61.40	61.40	-0.20	2	2820
11:08:46	61.20	61.40	61.40	-0.20	2	2818
11:08:11	61.40	61.50	61.40	-0.20	1	2816
11:08:07	61.40	61.50	61.40	-0.20	1	2815
11:08:03	61.10	61.40	61.40	-0.20	4	2814
11:07:56	61.30	61.40	61.10	-0.50	3	2810
11:07:56	61.30	61.40	61.30	-0.30	4	2807
11:07:56	61.10	61.30	61.30	-0.30	6	2803
11:07:51	61.00	61.30	61.00	-0.60	5	2797
11:07:42	61.10	61.30	61.10	-0.50	2	2792
11:07:35	61.10	61.30	61.00	-0.60	6	2790
11:07:35	61.10	61.30	61.10	-0.50	2	2784
11:07:35	61.10	61.40	61.10	-0.50	9	2782
11:07:33	61.30	61.40	61.30	-0.30	1	2773
11:07:33	61.10	61.30	61.30	-0.30	1	2772
11:07:23	61.20	61.30	61.20	-0.40	3	2771
11:07:14	61.20	61.30	61.20	-0.40	1	2768
11:06:56	61.20	61.40	61.20	-0.40	10	2767
11:06:50	61.20	61.30	61.30	-0.30	1	2757
11:06:40	61.20	61.30	61.30	-0.30	1	2756
11:06:33	61.20	61.40	61.20	-0.40	1	2755
11:05:51	61.30	61.40	61.30	-0.30	1	2754
11:05:32	61.20	61.30	61.30	-0.30	2	2753
11:05:25	61.30	61.40	61.30	-0.30	8	2751
11:05:22	61.40	61.50	61.40	-0.20	4	2743
11:04:52	61.50	61.60	61.50	-0.10	2	2739
11:04:49	61.40	61.60	61.40	-0.20	1	2737
11:04:45	61.50	61.60	61.50	-0.10	1	2736
11:04:31	61.50	61.60	61.50	-0.10	1	2735
11:04:18	61.50	61.60	61.50	-0.10	1	2734
11:03:49	61.50	61.70	61.50	-0.10	1	2733
11:03:23	61.40	61.70	61.70	+0.10	1	2732
11:03:03	61.60	61.70	61.60	0	1	2731
11:03:03	61.40	61.60	61.60	0	1	2730
11:03:02	61.50	61.60	61.50	-0.10	1	2729
11:02:47	61.40	61.60	61.60	0	1	2728
11:02:46	61.50	61.60	61.50	-0.10	1	2727
11:02:06	61.40	61.50	61.50	-0.10	1	2726
11:01:42	61.50	61.60	61.50	-0.10	26	2725
11:00:58	61.50	61.70	61.50	-0.10	1	2699
11:00:56	61.60	61.80	61.60	0	8	2698
11:00:31	61.70	61.80	61.70	+0.10	3	2690
11:00:19	61.70	61.80	61.70	+0.10	1	2687
11:00:14	61.70	61.90	61.70	+0.10	1	2686
11:00:11	61.70	61.90	61.70	+0.10	3	2685
10:58:51	61.60	61.90	61.90	+0.30	1	2682
10:58:50	61.70	61.90	61.70	+0.10	2	2681
10:58:45	61.70	61.90	61.70	+0.10	2	2679
10:58:13	61.70	62.00	61.70	+0.10	3	2677
10:58:13	61.70	62.00	61.70	+0.10	1	2674
10:57:22	61.70	62.00	61.70	+0.10	1	2673
10:56:07	61.70	62.00	61.70	+0.10	1	2672
10:55:58	61.60	61.80	61.90	+0.30	1	2671
10:55:58	61.60	61.80	61.80	+0.20	1	2670
10:55:18	61.70	61.80	61.70	+0.10	2	2669
10:55:06	61.70	61.80	61.70	+0.10	1	2667
10:54:20	61.60	61.70	61.70	+0.10	2	2666
10:53:45	61.50	61.60	61.60	0	1	2664
10:53:36	61.50	61.70	61.70	+0.10	1	2663
10:52:44	61.50	61.60	61.60	0	1	2662
10:52:19	61.60	61.70	61.60	0	1	2661
10:52:17	61.60	61.70	61.60	0	5	2660
10:51:45	61.70	61.80	61.70	+0.10	2	2655
10:50:57	61.60	61.80	61.60	0	1	2653
10:50:54	61.60	61.70	61.70	+0.10	1	2652
10:50:46	61.60	61.70	61.70	+0.10	2	2651
10:50:40	61.60	61.70	61.60	0	3	2649
10:50:35	61.60	61.70	61.60	0	1	2646
10:50:29	61.60	61.70	61.60	0	2	2645
10:49:45	61.60	61.80	61.60	0	38	2643
10:48:56	61.70	61.80	61.70	+0.10	2	2605
10:48:56	61.70	61.80	61.80	+0.20	1	2603
10:48:31	61.60	61.80	61.80	+0.20	1	2602
10:48:12	61.70	61.80	61.70	+0.10	1	2601
10:48:08	61.60	61.70	61.70	+0.10	1	2600
10:47:40	61.70	61.90	61.70	+0.10	2	2599
10:47:13	61.60	61.80	61.80	+0.20	1	2597
10:47:09	61.60	61.80	61.60	0	1	2596
10:47:09	61.60	61.80	61.60	0	1	2595
10:47:09	61.70	61.90	61.70	+0.10	14	2594
10:46:56	61.80	61.90	61.80	+0.20	5	2580
10:46:56	61.70	61.80	61.80	+0.20	1	2575
10:46:32	61.70	61.80	61.80	+0.20	1	2574
10:46:26	61.70	61.80	61.70	+0.10	1	2573
10:46:21	61.70	61.80	61.70	+0.10	3	2572
10:46:17	61.70	61.80	61.70	+0.10	5	2569
10:46:15	61.70	61.80	61.80	+0.20	1	2564
10:46:09	61.70	61.80	61.70	+0.10	1	2563
10:44:38	61.70	61.90	61.70	+0.10	1	2562
10:44:12	61.80	62.00	61.80	+0.20	23	2561
10:44:10	61.90	62.10	61.90	+0.30	1	2538
10:43:49	61.90	62.10	61.90	+0.30	2	2537
10:43:25	62.00	62.10	62.00	+0.40	1	2535
10:42:55	62.10	62.20	62.10	+0.50	1	2534
10:42:55	61.80	62.10	62.10	+0.50	5	2533
10:42:35	62.00	62.10	62.00	+0.40	1	2528
10:42:15	62.00	62.20	62.00	+0.40	7	2527
10:41:45	62.00	62.10	62.20	+0.60	2	2520
10:41:45	62.00	62.10	62.10	+0.50	1	2518
10:41:45	61.80	62.00	62.00	+0.40	4	2517
10:41:13	61.90	62.00	62.00	+0.40	1	2513
10:39:52	62.00	62.20	62.00	+0.40	1	2512
10:39:50	61.80	61.90	61.90	+0.30	5	2511
10:39:50	61.80	61.90	61.90	+0.30	3	2506
10:39:34	61.80	61.90	61.80	+0.20	4	2503
10:39:33	61.80	61.90	61.80	+0.20	1	2499
10:39:24	61.80	61.90	61.80	+0.20	1	2498
10:38:48	61.80	61.90	61.80	+0.20	1	2497
10:38:48	61.80	61.90	61.80	+0.20	2	2496
10:38:48	61.80	61.90	61.80	+0.20	1	2494
10:38:33	61.80	61.90	61.80	+0.20	5	2493
10:38:25	61.80	61.90	61.80	+0.20	1	2488
10:38:20	61.80	61.90	61.90	+0.30	1	2487
10:38:07	61.80	61.90	61.80	+0.20	1	2486
10:37:37	61.80	62.00	61.80	+0.20	1	2485
10:37:33	61.80	62.00	61.80	+0.20	5	2484
10:37:15	61.90	62.00	61.90	+0.30	1	2479
10:37:10	61.80	61.90	61.90	+0.30	1	2478
10:37:04	61.90	62.00	61.90	+0.30	11	2477
10:36:44	61.90	62.00	61.90	+0.30	1	2466
10:36:44	61.90	62.00	61.90	+0.30	1	2465
10:36:43	61.90	62.00	61.90	+0.30	1	2464
10:36:33	61.90	62.10	61.90	+0.30	1	2463
10:36:27	61.90	62.10	61.90	+0.30	7	2462
10:36:17	62.00	62.10	62.00	+0.40	54	2455
10:36:17	62.00	62.10	62.00	+0.40	1	2401
10:36:17	62.00	62.10	62.00	+0.40	1	2400
10:36:17	62.00	62.10	62.00	+0.40	1	2399
10:36:17	62.00	62.10	62.00	+0.40	27	2398
10:36:16	62.00	62.10	62.10	+0.50	1	2371
10:36:15	62.00	62.10	62.00	+0.40	1	2370
10:36:12	62.00	62.10	62.00	+0.40	2	2369
10:36:00	62.00	62.10	62.00	+0.40	1	2367
10:35:56	62.00	62.10	62.10	+0.50	1	2366
10:35:50	62.00	62.10	62.00	+0.40	1	2365
10:35:02	62.00	62.20	62.00	+0.40	1	2364
10:34:42	62.00	62.20	62.00	+0.40	1	2363
10:34:40	62.00	62.20	62.20	+0.60	1	2362
10:34:35	62.10	62.20	62.10	+0.50	2	2361
10:34:35	62.10	62.30	62.10	+0.50	5	2359
10:33:59	62.20	62.40	62.20	+0.60	21	2354
10:33:59	62.30	62.40	62.30	+0.70	4	2333
10:33:59	62.30	62.40	62.30	+0.70	1	2329
10:32:53	62.30	62.40	62.30	+0.70	1	2328
10:31:21	62.30	62.40	62.30	+0.70	1	2327
10:30:49	62.20	62.30	62.30	+0.70	2	2326
10:30:44	62.10	62.30	62.30	+0.70	1	2324
10:29:39	62.00	62.10	62.10	+0.50	1	2323
10:29:39	62.00	62.10	62.10	+0.50	1	2322
10:29:39	62.00	62.10	62.10	+0.50	2	2321
10:29:39	62.00	62.10	62.10	+0.50	3	2319
10:29:39	62.10	62.40	62.10	+0.50	13	2316
10:29:15	62.30	62.40	62.20	+0.60	7	2303
10:29:15	62.30	62.40	62.30	+0.70	3	2296
10:27:50	62.20	62.30	62.30	+0.70	1	2293
10:27:26	62.20	62.40	62.20	+0.60	1	2292
10:27:26	62.30	62.40	62.30	+0.70	1	2291
10:27:24	62.20	62.30	62.30	+0.70	4	2290
10:27:11	62.20	62.30	62.20	+0.60	3	2286
10:26:27	62.00	62.10	62.10	+0.50	1	2283
10:26:27	62.00	62.10	62.10	+0.50	1	2282
10:25:57	62.00	62.10	62.10	+0.50	1	2281
10:25:31	62.10	62.30	62.10	+0.50	20	2280
10:25:31	62.10	62.30	62.10	+0.50	3	2260
10:24:28	62.20	62.30	62.20	+0.60	1	2257
10:24:22	62.10	62.20	62.20	+0.60	2	2256
10:23:56	62.20	62.30	62.20	+0.60	1	2254
10:23:29	62.20	62.30	62.20	+0.60	1	2253
10:22:47	62.20	62.30	62.20	+0.60	1	2252
10:22:32	62.10	62.20	62.20	+0.60	3	2251
10:22:32	62.10	62.20	62.20	+0.60	2	2248
10:21:56	62.10	62.20	62.10	+0.50	3	2246
10:21:51	62.10	62.20	62.20	+0.60	1	2243
10:20:51	62.20	62.40	62.20	+0.60	3	2242
10:20:51	62.20	62.40	62.20	+0.60	10	2239
10:20:47	62.20	62.30	62.30	+0.70	1	2229
10:20:36	62.20	62.30	62.20	+0.60	1	2228
10:19:55	62.30	62.40	62.30	+0.70	1	2227
10:19:21	62.20	62.30	62.30	+0.70	1	2226
10:19:05	62.20	62.30	62.30	+0.70	1	2225
10:18:51	62.20	62.30	62.30	+0.70	2	2224
10:18:09	62.30	62.40	62.30	+0.70	7	2222
10:17:38	62.40	62.50	62.40	+0.80	2	2215
10:15:30	62.30	62.50	62.30	+0.70	1	2213
10:15:14	62.30	62.50	62.30	+0.70	1	2212
10:15:14	62.30	62.50	62.30	+0.70	12	2211
10:14:58	62.30	62.50	62.30	+0.70	5	2199
10:14:00	62.30	62.50	62.50	+0.90	1	2194
10:13:46	62.30	62.50	62.50	+0.90	1	2193
10:13:23	62.30	62.50	62.30	+0.70	1	2192
10:11:37	62.30	62.50	62.30	+0.70	3	2191
10:11:37	62.40	62.50	62.40	+0.80	2	2188
10:11:10	62.40	62.50	62.40	+0.80	1	2186
10:10:13	62.40	62.50	62.40	+0.80	1	2185
10:09:43	62.40	62.50	62.40	+0.80	4	2184
10:09:07	62.40	62.50	62.50	+0.90	1	2180
10:07:11	62.50	62.70	62.50	+0.90	8	2179
10:07:10	62.60	62.70	62.60	+1.00	1	2171
10:05:39	62.50	62.70	62.50	+0.90	1	2170
10:04:38	62.50	62.80	62.50	+0.90	1	2169
10:04:28	62.60	62.80	62.60	+1.00	1	2168
10:04:28	62.70	62.80	62.70	+1.10	1	2167
10:04:10	62.70	62.80	62.70	+1.10	3	2166
10:03:53	62.70	62.80	62.70	+1.10	1	2163
10:03:53	62.60	62.70	62.70	+1.10	7	2162
10:03:45	62.60	62.70	62.60	+1.00	1	2155
10:03:44	62.60	62.70	62.60	+1.00	1	2154
10:03:43	62.60	62.70	62.70	+1.10	1	2153
10:03:14	62.60	62.70	62.60	+1.00	1	2152
10:03:09	62.60	62.70	62.70	+1.10	1	2151
10:01:36	62.60	62.70	62.70	+1.10	1	2150
10:00:48	62.50	62.60	62.70	+1.10	1	2149
10:00:48	62.50	62.60	62.60	+1.00	4	2148
10:00:45	62.50	62.60	62.60	+1.00	1	2144
10:00:30	62.50	62.60	62.60	+1.00	1	2143
10:00:04	62.40	62.50	62.50	+0.90	2	2142
09:59:34	62.30	62.50	62.50	+0.90	1	2140
09:59:08	62.40	62.50	62.40	+0.80	1	2139
09:59:08	62.40	62.50	62.40	+0.80	1	2138
09:58:33	62.40	62.50	62.40	+0.80	1	2137
09:58:02	62.50	62.60	62.50	+0.90	1	2136
09:57:57	62.40	62.50	62.50	+0.90	1	2135
09:57:39	62.30	62.60	62.60	+1.00	1	2134
09:57:33	62.40	62.60	62.40	+0.80	1	2133
09:56:43	62.30	62.60	62.30	+0.70	1	2132
09:56:39	62.30	62.60	62.60	+1.00	3	2131
09:56:34	62.40	62.60	62.40	+0.80	1	2128
09:56:18	62.50	62.60	62.50	+0.90	1	2127
09:56:03	62.50	62.60	62.50	+0.90	1	2126
09:56:03	62.30	62.50	62.50	+0.90	2	2125
09:55:25	62.20	62.40	62.40	+0.80	2	2123
09:55:03	62.20	62.30	62.20	+0.60	1	2121
09:55:03	62.20	62.40	62.20	+0.60	7	2120
09:55:01	62.30	62.50	62.30	+0.70	2	2113
09:54:52	62.20	62.40	62.40	+0.80	1	2111
09:54:49	62.40	62.50	62.40	+0.80	1	2110
09:54:49	62.20	62.40	62.40	+0.80	1	2109
09:54:38	62.20	62.40	62.40	+0.80	3	2108
09:54:25	62.30	62.40	62.30	+0.70	1	2105
09:53:55	62.20	62.40	62.40	+0.80	1	2104
09:53:52	62.30	62.40	62.30	+0.70	1	2103
09:53:49	62.30	62.40	62.30	+0.70	1	2102
09:53:41	62.20	62.30	62.30	+0.70	1	2101
09:53:19	62.20	62.30	62.30	+0.70	1	2100
09:53:02	62.20	62.30	62.30	+0.70	1	2099
09:52:53	62.20	62.30	62.30	+0.70	1	2098
09:52:33	62.20	62.30	62.30	+0.70	1	2097
09:52:28	62.20	62.30	62.30	+0.70	1	2096
09:52:02	62.20	62.30	62.30	+0.70	1	2095
09:50:53	62.20	62.30	62.20	+0.60	1	2094
09:50:34	62.20	62.40	62.20	+0.60	4	2093
09:49:00	62.00	62.10	62.10	+0.50	1	2089
09:48:59	62.10	62.30	62.10	+0.50	1	2088
09:48:29	62.00	62.10	62.10	+0.50	1	2087
09:48:04	62.00	62.10	62.10	+0.50	1	2086
09:47:56	62.00	62.10	62.10	+0.50	1	2085
09:47:31	62.10	62.20	62.10	+0.50	17	2084
09:47:10	62.10	62.20	62.20	+0.60	1	2067
09:46:32	62.20	62.30	62.20	+0.60	6	2066
09:46:31	62.20	62.40	62.20	+0.60	3	2060
09:46:31	62.20	62.40	62.20	+0.60	1	2057
09:46:30	62.30	62.40	62.30	+0.70	1	2056
09:46:03	62.30	62.40	62.30	+0.70	2	2055
09:45:37	62.30	62.40	62.30	+0.70	1	2053
09:45:12	62.30	62.40	62.30	+0.70	3	2052
09:45:00	62.20	62.40	62.20	+0.60	1	2049
09:44:52	62.20	62.30	62.30	+0.70	1	2048
09:44:50	62.20	62.30	62.30	+0.70	1	2047
09:44:29	62.30	62.40	62.30	+0.70	3	2046
09:44:29	62.20	62.30	62.30	+0.70	2	2043
09:44:21	62.20	62.30	62.20	+0.60	1	2041
09:44:00	62.20	62.30	62.20	+0.60	1	2040
09:43:17	62.10	62.30	62.10	+0.50	1	2039
09:43:06	62.10	62.40	62.10	+0.50	8	2038
09:43:05	62.20	62.30	62.20	+0.60	1	2030
09:43:00	62.20	62.30	62.20	+0.60	1	2029
09:42:54	62.10	62.30	62.10	+0.50	7	2028
09:42:39	62.10	62.30	62.10	+0.50	1	2021
09:42:25	62.10	62.20	62.20	+0.60	2	2020
09:42:23	62.10	62.20	62.10	+0.50	1	2018
09:42:14	62.20	62.30	62.20	+0.60	5	2017
09:42:13	62.20	62.30	62.20	+0.60	5	2012
09:42:13	62.20	62.30	62.20	+0.60	1	2007
09:42:13	62.20	62.30	62.20	+0.60	1	2006
09:42:10	62.20	62.30	62.20	+0.60	1	2005
09:42:10	62.20	62.30	62.20	+0.60	1	2004
09:42:04	62.20	62.30	62.20	+0.60	1	2003
09:42:03	62.20	62.30	62.20	+0.60	4	2002
09:42:02	62.20	62.30	62.20	+0.60	1	1998
09:41:57	62.20	62.30	62.20	+0.60	1	1997
09:41:46	62.20	62.30	62.20	+0.60	1	1996
09:41:41	62.20	62.30	62.20	+0.60	2	1995
09:41:41	62.20	62.40	62.20	+0.60	1	1993
09:41:41	62.30	62.40	62.30	+0.70	19	1992
09:41:41	62.30	62.40	62.30	+0.70	2	1973
09:40:58	62.30	62.40	62.40	+0.80	1	1971
09:40:50	62.30	62.40	62.40	+0.80	1	1970
09:40:27	62.40	62.50	62.40	+0.80	6	1969
09:40:27	62.40	62.50	62.40	+0.80	1	1963
09:40:27	62.40	62.50	62.40	+0.80	3	1962
09:40:27	62.40	62.50	62.40	+0.80	1	1959
09:40:24	62.40	62.50	62.40	+0.80	1	1958
09:40:23	62.40	62.50	62.40	+0.80	1	1957
09:40:11	62.40	62.50	62.40	+0.80	1	1956
09:38:45	62.40	62.50	62.50	+0.90	1	1955
09:38:00	62.50	62.60	62.50	+0.90	2	1954
09:38:00	62.50	62.60	62.50	+0.90	1	1952
09:38:00	62.50	62.60	62.50	+0.90	1	1951
09:38:00	62.50	62.60	62.50	+0.90	1	1950
09:38:00	62.50	62.60	62.50	+0.90	10	1949
09:38:00	62.50	62.70	62.50	+0.90	2	1939
09:38:00	62.50	62.70	62.50	+0.90	1	1937
09:38:00	62.50	62.70	62.50	+0.90	5	1936
09:37:58	62.60	62.70	62.60	+1.00	1	1931
09:37:45	62.60	62.70	62.60	+1.00	6	1930
09:37:24	62.70	62.80	62.70	+1.10	1	1924
09:36:44	62.60	62.70	62.70	+1.10	2	1923
09:36:24	62.60	62.70	62.60	+1.00	1	1921
09:36:19	62.60	62.70	62.60	+1.00	6	1920
09:36:19	62.60	62.70	62.60	+1.00	1	1914
09:35:50	62.60	62.80	62.60	+1.00	1	1913
09:35:41	62.70	62.90	62.60	+1.00	1	1912
09:35:41	62.70	62.90	62.70	+1.10	3	1911
09:35:26	62.70	62.90	62.70	+1.10	1	1908
09:35:11	62.70	62.90	62.70	+1.10	2	1907
09:35:09	62.70	62.80	62.80	+1.20	1	1905
09:34:57	62.70	62.80	62.70	+1.10	2	1904
09:34:55	62.70	62.80	62.70	+1.10	1	1902
09:34:54	62.70	62.80	62.70	+1.10	1	1901
09:34:37	62.80	62.90	62.80	+1.20	3	1900
09:34:34	62.80	62.90	62.80	+1.20	2	1897
09:34:34	62.80	62.90	62.80	+1.20	1	1895
09:34:25	62.80	62.90	62.80	+1.20	2	1894
09:34:11	62.80	62.90	62.80	+1.20	3	1892
09:34:10	62.80	62.90	62.80	+1.20	1	1889
09:34:03	62.80	62.90	62.90	+1.30	2	1888
09:34:01	62.80	62.90	62.80	+1.20	1	1886
09:33:48	62.90	63.00	62.90	+1.30	1	1885
09:33:41	62.90	63.00	62.90	+1.30	1	1884
09:33:34	63.00	63.10	63.00	+1.40	1	1883
09:33:25	63.00	63.10	63.00	+1.40	1	1882
09:33:25	63.10	63.20	63.10	+1.50	1	1881
09:33:14	63.00	63.20	63.20	+1.60	1	1880
09:33:13	63.00	63.20	63.00	+1.40	2	1879
09:33:13	63.00	63.20	63.00	+1.40	1	1877
09:33:01	63.10	63.20	63.10	+1.50	2	1876
09:33:00	63.20	63.40	63.20	+1.60	7	1874
09:33:00	63.20	63.40	63.20	+1.60	1	1867
09:32:49	63.20	63.40	63.20	+1.60	1	1866
09:32:47	63.30	63.40	63.30	+1.70	7	1865
09:32:47	63.40	63.50	63.40	+1.80	5	1858
09:32:42	63.40	63.50	63.50	+1.90	1	1853
09:32:36	63.30	63.40	63.40	+1.80	4	1852
09:32:36	63.40	63.60	63.40	+1.80	1	1848
09:32:35	63.40	63.60	63.40	+1.80	2	1847
09:32:31	63.40	63.60	63.60	+2.00	1	1845
09:32:30	63.40	63.50	63.50	+1.90	1	1844
09:32:25	63.50	63.60	63.50	+1.90	1	1843
09:32:23	63.40	63.60	63.40	+1.80	1	1842
09:32:13	63.40	63.50	63.50	+1.90	1	1841
09:32:04	63.40	63.60	63.60	+2.00	1	1840
09:32:00	63.40	63.50	63.50	+1.90	6	1839
09:32:00	63.30	63.40	63.40	+1.80	10	1833
09:31:50	63.30	63.40	63.30	+1.70	1	1823
09:31:38	63.30	63.40	63.30	+1.70	1	1822
09:31:37	63.30	63.40	63.30	+1.70	1	1821
09:31:34	63.30	63.40	63.30	+1.70	1	1820
09:31:22	63.20	63.30	63.30	+1.70	3	1819
09:31:17	63.20	63.30	63.30	+1.70	1	1816
09:31:09	63.20	63.30	63.30	+1.70	1	1815
09:30:44	63.20	63.30	63.30	+1.70	1	1814
09:30:41	63.30	63.40	63.30	+1.70	1	1813
09:30:29	63.20	63.30	63.30	+1.70	1	1812
09:30:24	63.20	63.30	63.30	+1.70	3	1811
09:30:17	63.20	63.30	63.30	+1.70	1	1808
09:29:47	63.10	63.30	63.30	+1.70	1	1807
09:29:30	63.10	63.30	63.30	+1.70	1	1806
09:29:30	63.20	63.40	63.20	+1.60	2	1805
09:29:29	63.30	63.40	63.30	+1.70	3	1803
09:29:29	63.30	63.40	63.30	+1.70	1	1800
09:29:26	63.30	63.40	63.40	+1.80	1	1799
09:29:21	63.30	63.40	63.40	+1.80	1	1798
09:29:10	63.20	63.30	63.30	+1.70	5	1797
09:28:57	63.10	63.20	63.20	+1.60	1	1792
09:28:45	63.10	63.20	63.20	+1.60	1	1791
09:28:35	63.10	63.20	63.20	+1.60	1	1790
09:28:18	62.90	63.00	63.00	+1.40	1	1789
09:28:18	62.90	63.00	63.00	+1.40	15	1788
09:27:25	62.90	63.00	62.90	+1.30	1	1773
09:27:24	62.90	63.00	62.90	+1.30	1	1772
09:26:57	62.90	63.00	62.80	+1.20	1	1771
09:26:57	62.90	63.00	62.90	+1.30	4	1770
09:26:52	62.90	63.00	63.00	+1.40	1	1766
09:26:36	62.90	63.00	63.00	+1.40	1	1765
09:26:15	62.90	63.00	63.00	+1.40	1	1764
09:26:05	62.90	63.00	63.00	+1.40	1	1763
09:25:58	62.80	63.00	63.00	+1.40	8	1762
09:25:56	62.90	63.00	62.90	+1.30	1	1754
09:25:56	62.90	63.00	62.90	+1.30	1	1753
09:25:43	62.80	62.90	62.90	+1.30	1	1752
09:25:35	62.90	63.00	62.90	+1.30	1	1751
09:25:26	62.90	63.00	62.90	+1.30	1	1750
09:25:25	62.90	63.00	62.90	+1.30	1	1749
09:25:11	62.80	63.00	63.00	+1.40	1	1748
09:25:07	62.80	63.00	63.00	+1.40	1	1747
09:25:02	62.90	63.00	62.90	+1.30	3	1746
09:25:02	62.80	62.90	62.90	+1.30	2	1743
09:25:02	62.80	62.90	62.90	+1.30	3	1741
09:24:55	62.80	62.90	62.90	+1.30	1	1738
09:24:31	62.80	62.90	62.90	+1.30	1	1737
09:24:24	62.80	62.90	62.90	+1.30	2	1736
09:24:11	62.80	62.90	62.90	+1.30	1	1734
09:24:00	62.90	63.00	62.90	+1.30	1	1733
09:23:53	62.90	63.00	62.90	+1.30	1	1732
09:23:42	62.90	63.00	63.00	+1.40	1	1731
09:23:37	62.80	63.00	63.00	+1.40	1	1730
09:23:35	62.80	63.00	63.00	+1.40	1	1729
09:23:25	62.80	63.00	63.00	+1.40	1	1728
09:23:16	62.70	62.90	63.00	+1.40	7	1727
09:23:16	62.70	62.90	62.90	+1.30	13	1720
09:23:14	62.70	62.90	62.90	+1.30	1	1707
09:23:06	62.70	62.80	62.80	+1.20	1	1706
09:23:00	62.70	62.80	62.80	+1.20	1	1705
09:22:47	62.70	62.90	62.70	+1.10	1	1704
09:22:45	62.70	62.90	62.70	+1.10	1	1703
09:22:45	62.70	62.80	62.80	+1.20	1	1702
09:22:43	62.80	62.90	62.80	+1.20	2	1701
09:22:27	62.70	62.80	62.80	+1.20	2	1699
09:22:14	62.70	62.80	62.80	+1.20	1	1697
09:22:06	62.60	62.70	62.70	+1.10	1	1696
09:21:29	62.50	62.70	62.50	+0.90	3	1695
09:21:29	62.60	62.70	62.60	+1.00	1	1692
09:21:29	62.50	62.60	62.60	+1.00	1	1691
09:21:20	62.50	62.60	62.60	+1.00	1	1690
09:20:53	62.50	62.60	62.60	+1.00	1	1689
09:20:52	62.50	62.60	62.60	+1.00	1	1688
09:20:40	62.50	62.60	62.60	+1.00	1	1687
09:20:37	62.50	62.60	62.60	+1.00	1	1686
09:20:31	62.50	62.60	62.50	+0.90	1	1685
09:20:09	62.40	62.50	62.60	+1.00	1	1684
09:20:09	62.40	62.50	62.50	+0.90	1	1683
09:20:06	62.40	62.50	62.40	+0.80	1	1682
09:20:02	62.50	62.70	62.40	+0.80	1	1681
09:20:02	62.50	62.70	62.50	+0.90	2	1680
09:20:02	62.50	62.70	62.50	+0.90	4	1678
09:20:02	62.40	62.50	62.50	+0.90	1	1674
09:19:50	62.40	62.50	62.50	+0.90	1	1673
09:19:44	62.40	62.50	62.40	+0.80	1	1672
09:19:38	62.40	62.50	62.40	+0.80	1	1671
09:19:31	62.30	62.50	62.30	+0.70	1	1670
09:19:31	62.40	62.60	62.40	+0.80	16	1669
09:19:31	62.50	62.70	62.50	+0.90	2	1653
09:19:25	62.40	62.70	62.70	+1.10	1	1651
09:18:48	62.50	62.70	62.40	+0.80	2	1650
09:18:48	62.50	62.70	62.50	+0.90	3	1648
09:18:38	62.40	62.70	62.70	+1.10	1	1645
09:18:31	62.40	62.70	62.70	+1.10	1	1644
09:18:16	62.40	62.60	62.70	+1.10	1	1643
09:18:16	62.40	62.60	62.60	+1.00	1	1642
09:18:09	62.40	62.50	62.50	+0.90	2	1641
09:18:08	62.40	62.60	62.40	+0.80	1	1639
09:18:06	62.50	62.70	62.50	+0.90	5	1638
09:18:06	62.50	62.70	62.50	+0.90	5	1633
09:18:06	62.50	62.70	62.50	+0.90	2	1628
09:18:06	62.60	62.80	62.60	+1.00	3	1626
09:17:57	62.60	62.80	62.60	+1.00	1	1623
09:17:57	62.50	62.60	62.60	+1.00	2	1622
09:17:55	62.50	62.60	62.60	+1.00	1	1620
09:17:51	62.50	62.60	62.60	+1.00	1	1619
09:17:48	62.50	62.60	62.60	+1.00	1	1618
09:17:47	62.50	62.60	62.60	+1.00	1	1617
09:17:43	62.50	62.60	62.60	+1.00	2	1616
09:17:29	62.50	62.60	62.60	+1.00	1	1614
09:17:19	62.50	62.60	62.60	+1.00	1	1613
09:17:18	62.50	62.60	62.60	+1.00	1	1612
09:17:05	62.60	62.80	62.60	+1.00	3	1611
09:17:04	62.60	62.70	62.70	+1.10	1	1608
09:16:58	62.60	62.70	62.60	+1.00	4	1607
09:16:47	62.70	62.80	62.70	+1.10	1	1603
09:16:40	62.60	62.80	62.60	+1.00	1	1602
09:16:10	62.60	62.80	62.80	+1.20	2	1601
09:16:05	62.60	62.70	62.70	+1.10	1	1599
09:16:02	62.70	62.80	62.70	+1.10	9	1598
09:16:02	62.70	62.80	62.70	+1.10	1	1589
09:15:58	62.80	62.90	62.80	+1.20	1	1588
09:15:46	62.80	62.90	62.80	+1.20	1	1587
09:15:43	62.80	62.90	62.80	+1.20	9	1586
09:15:42	62.80	62.90	62.90	+1.30	1	1577
09:15:39	62.80	62.90	62.90	+1.30	1	1576
09:15:34	62.80	62.90	62.80	+1.20	5	1575
09:15:24	62.60	62.80	62.80	+1.20	2	1570
09:15:24	62.60	62.70	62.70	+1.10	1	1568
09:15:22	62.70	62.80	62.70	+1.10	9	1567
09:15:20	62.70	62.80	62.80	+1.20	1	1558
09:15:12	62.60	62.70	62.70	+1.10	1	1557
09:15:12	62.60	62.70	62.60	+1.00	1	1556
09:15:08	62.60	62.70	62.60	+1.00	1	1555
09:15:08	62.70	62.80	62.70	+1.10	2	1554
09:15:04	62.70	62.80	62.70	+1.10	2	1552
09:14:49	62.60	62.70	62.70	+1.10	1	1550
09:14:47	62.60	62.70	62.70	+1.10	2	1549
09:14:23	62.40	62.50	62.50	+0.90	1	1547
09:14:19	62.50	62.60	62.50	+0.90	1	1546
09:14:13	62.50	62.70	62.50	+0.90	2	1545
09:13:57	62.50	62.70	62.50	+0.90	1	1543
09:13:57	62.50	62.70	62.50	+0.90	1	1542
09:13:54	62.50	62.60	62.60	+1.00	1	1541
09:13:38	62.40	62.50	62.50	+0.90	1	1540
09:13:36	62.40	62.50	62.40	+0.80	1	1539
09:13:20	62.40	62.50	62.40	+0.80	1	1538
09:13:17	62.30	62.40	62.40	+0.80	1	1537
09:13:14	62.40	62.50	62.40	+0.80	1	1536
09:13:14	62.40	62.50	62.40	+0.80	1	1535
09:13:14	62.40	62.50	62.40	+0.80	4	1534
09:13:14	62.50	62.60	62.50	+0.90	10	1530
09:13:14	62.50	62.60	62.50	+0.90	4	1520
09:12:59	62.50	62.60	62.60	+1.00	1	1516
09:12:57	62.50	62.60	62.60	+1.00	2	1515
09:12:55	62.50	62.60	62.60	+1.00	1	1513
09:12:55	62.50	62.60	62.60	+1.00	1	1512
09:12:53	62.50	62.60	62.50	+0.90	1	1511
09:12:36	62.50	62.60	62.50	+0.90	1	1510
09:12:28	62.50	62.60	62.50	+0.90	1	1509
09:12:12	62.50	62.60	62.50	+0.90	1	1508
09:12:11	62.40	62.60	62.40	+0.80	1	1507
09:12:10	62.30	62.50	62.50	+0.90	1	1506
09:12:10	62.30	62.50	62.50	+0.90	1	1505
09:12:05	62.30	62.50	62.30	+0.70	2	1504
09:12:01	62.30	62.50	62.30	+0.70	2	1502
09:11:53	62.30	62.50	62.30	+0.70	1	1500
09:11:51	62.30	62.50	62.30	+0.70	1	1499
09:11:47	62.20	62.30	62.30	+0.70	1	1498
09:11:42	62.30	62.50	62.30	+0.70	1	1497
09:11:28	62.30	62.60	62.30	+0.70	1	1496
09:11:24	62.20	62.40	62.20	+0.60	1	1495
09:11:22	62.20	62.40	62.20	+0.60	1	1494
09:11:18	62.20	62.40	62.20	+0.60	1	1493
09:11:12	62.20	62.50	62.20	+0.60	2	1492
09:11:12	62.20	62.50	62.20	+0.60	1	1490
09:11:11	62.30	62.60	62.30	+0.70	2	1489
09:11:11	62.20	62.40	62.40	+0.80	1	1487
09:11:11	62.20	62.40	62.40	+0.80	1	1486
09:11:04	62.20	62.40	62.20	+0.60	1	1485
09:11:03	62.20	62.30	62.30	+0.70	1	1484
09:11:03	62.10	62.20	62.20	+0.60	1	1483
09:11:03	62.10	62.20	62.20	+0.60	1	1482
09:10:56	62.20	62.30	62.20	+0.60	1	1481
09:10:53	62.20	62.30	62.20	+0.60	2	1480
09:10:51	62.20	62.30	62.20	+0.60	1	1478
09:10:45	62.20	62.30	62.20	+0.60	1	1477
09:10:41	62.20	62.30	62.20	+0.60	1	1476
09:10:41	62.20	62.30	62.10	+0.50	2	1475
09:10:41	62.20	62.30	62.20	+0.60	1	1473
09:10:32	62.20	62.40	62.20	+0.60	4	1472
09:10:32	62.30	62.50	62.30	+0.70	11	1468
09:10:31	62.40	62.60	62.40	+0.80	4	1457
09:10:31	62.50	62.60	62.50	+0.90	1	1453
09:10:28	62.40	62.60	62.60	+1.00	1	1452
09:10:28	62.50	62.60	62.50	+0.90	1	1451
09:10:27	62.50	62.60	62.60	+1.00	1	1450
09:10:19	62.40	62.50	62.50	+0.90	1	1449
09:10:17	62.40	62.50	62.40	+0.80	1	1448
09:10:08	62.40	62.50	62.40	+0.80	1	1447
09:10:07	62.40	62.50	62.40	+0.80	1	1446
09:10:05	62.40	62.50	62.40	+0.80	1	1445
09:10:02	62.40	62.50	62.40	+0.80	1	1444
09:09:59	62.40	62.50	62.40	+0.80	1	1443
09:09:50	62.40	62.60	62.40	+0.80	1	1442
09:09:45	62.40	62.60	62.40	+0.80	1	1441
09:09:45	62.40	62.60	62.40	+0.80	1	1440
09:09:43	62.40	62.50	62.50	+0.90	1	1439
09:09:42	62.40	62.50	62.40	+0.80	4	1438
09:09:37	62.50	62.60	62.50	+0.90	6	1434
09:09:36	62.60	62.80	62.60	+1.00	55	1428
09:09:32	62.70	62.80	62.70	+1.10	6	1373
09:09:32	62.70	62.80	62.80	+1.20	1	1367
09:09:30	62.70	62.80	62.70	+1.10	1	1366
09:09:25	62.60	62.70	62.70	+1.10	1	1365
09:09:23	62.70	62.80	62.70	+1.10	1	1364
09:09:20	62.60	62.70	62.70	+1.10	1	1363
09:09:19	62.60	62.70	62.70	+1.10	1	1362
09:09:18	62.70	62.80	62.70	+1.10	2	1361
09:09:18	62.70	62.80	62.70	+1.10	2	1359
09:09:13	62.70	62.80	62.70	+1.10	2	1357
09:09:11	62.70	62.80	62.70	+1.10	1	1355
09:09:08	62.70	62.80	62.70	+1.10	1	1354
09:09:07	62.60	62.80	62.80	+1.20	1	1353
09:09:02	62.70	62.80	62.70	+1.10	5	1352
09:09:00	62.70	62.80	62.80	+1.20	1	1347
09:08:58	62.80	62.90	62.80	+1.20	27	1346
09:08:58	62.90	63.00	62.90	+1.30	6	1319
09:08:58	62.90	63.00	62.90	+1.30	1	1313
09:08:58	62.90	63.00	62.90	+1.30	1	1312
09:08:58	62.90	63.00	62.90	+1.30	10	1311
09:08:58	62.90	63.00	62.90	+1.30	2	1301
09:08:58	62.90	63.10	62.90	+1.30	15	1299
09:08:56	63.00	63.10	63.00	+1.40	2	1284
09:08:56	63.00	63.10	63.00	+1.40	8	1282
09:08:50	62.90	63.00	63.00	+1.40	2	1274
09:08:50	62.90	63.00	63.00	+1.40	1	1272
09:08:49	62.90	63.00	63.00	+1.40	3	1271
09:08:49	62.90	63.00	63.00	+1.40	3	1268
09:08:49	62.90	63.00	63.00	+1.40	1	1265
09:08:47	62.90	63.00	63.00	+1.40	1	1264
09:08:45	62.90	63.00	63.00	+1.40	1	1263
09:08:44	62.90	63.00	63.00	+1.40	1	1262
09:08:42	62.90	63.00	63.00	+1.40	1	1261
09:08:42	62.90	63.00	62.90	+1.30	1	1260
09:08:41	62.90	63.00	63.00	+1.40	2	1259
09:08:36	62.90	63.00	62.90	+1.30	1	1257
09:08:32	62.90	63.00	62.90	+1.30	1	1256
09:08:31	62.90	63.00	63.00	+1.40	1	1255
09:08:27	62.90	63.00	62.90	+1.30	1	1254
09:08:21	62.90	63.00	62.90	+1.30	3	1253
09:08:13	62.80	63.00	62.80	+1.20	1	1250
09:08:13	62.80	62.90	62.90	+1.30	1	1249
09:08:13	62.80	62.90	62.90	+1.30	3	1248
09:08:08	62.80	62.90	62.80	+1.20	2	1245
09:08:07	62.70	63.00	62.60	+1.00	3	1243
09:08:07	62.70	63.00	62.70	+1.10	3	1240
09:08:02	62.60	62.70	62.70	+1.10	1	1237
09:08:02	62.70	63.00	62.70	+1.10	1	1236
09:07:57	62.70	62.90	62.90	+1.30	5	1235
09:07:56	62.70	62.90	62.70	+1.10	1	1230
09:07:55	62.70	62.90	62.90	+1.30	1	1229
09:07:53	62.70	62.90	62.70	+1.10	1	1228
09:07:52	62.60	62.80	62.80	+1.20	2	1227
09:07:52	62.70	62.80	62.70	+1.10	1	1225
09:07:50	62.70	62.80	62.70	+1.10	1	1224
09:07:45	62.70	62.80	62.70	+1.10	1	1223
09:07:41	62.70	62.80	62.70	+1.10	3	1222
09:07:40	62.70	62.80	62.70	+1.10	1	1219
09:07:38	62.60	62.70	62.70	+1.10	2	1218
09:07:37	62.60	62.70	62.70	+1.10	1	1216
09:07:33	62.70	62.80	62.70	+1.10	4	1215
09:07:26	62.80	62.90	62.80	+1.20	1	1211
09:07:26	62.70	62.90	62.70	+1.10	1	1210
09:07:26	62.70	62.90	62.90	+1.30	1	1209
09:07:25	62.70	62.90	62.70	+1.10	1	1208
09:07:24	62.70	62.80	62.80	+1.20	1	1207
09:07:17	62.60	62.80	62.80	+1.20	2	1206
09:07:02	62.70	62.90	62.90	+1.30	2	1204
09:07:01	62.90	63.00	62.60	+1.00	1	1202
09:07:01	62.90	63.00	62.70	+1.10	3	1201
09:07:01	62.90	63.00	62.80	+1.20	5	1198
09:07:01	62.90	63.00	62.90	+1.30	1	1193
09:07:00	62.90	63.00	63.00	+1.40	6	1192
09:07:00	62.90	63.00	62.90	+1.30	1	1186
09:07:00	62.90	63.00	62.90	+1.30	1	1185
09:06:58	62.90	63.00	63.00	+1.40	1	1184
09:06:57	63.00	63.10	63.00	+1.40	1	1183
09:06:55	63.00	63.10	63.00	+1.40	1	1182
09:06:54	62.90	63.00	63.00	+1.40	1	1181
09:06:54	63.00	63.20	63.00	+1.40	2	1180
09:06:53	63.10	63.20	63.00	+1.40	2	1178
09:06:53	63.10	63.20	63.10	+1.50	2	1176
09:06:49	63.10	63.20	63.10	+1.50	2	1174
09:06:48	63.00	63.10	63.10	+1.50	1	1172
09:06:47	63.10	63.20	63.10	+1.50	1	1171
09:06:42	63.00	63.10	63.10	+1.50	1	1170
09:06:40	63.00	63.10	63.10	+1.50	2	1169
09:06:37	63.00	63.10	63.00	+1.40	3	1167
09:06:37	63.00	63.10	63.00	+1.40	1	1164
09:06:37	63.00	63.10	63.00	+1.40	1	1163
09:06:37	63.00	63.10	63.00	+1.40	3	1162
09:06:37	63.00	63.10	63.00	+1.40	7	1159
09:06:37	63.00	63.20	63.00	+1.40	13	1152
09:06:33	63.00	63.20	63.20	+1.60	1	1139
09:06:32	63.10	63.30	63.10	+1.50	6	1138
09:06:32	63.20	63.40	63.20	+1.60	4	1132
09:06:27	63.20	63.40	63.20	+1.60	1	1128
09:06:27	63.20	63.40	63.20	+1.60	1	1127
09:06:27	63.20	63.30	63.30	+1.70	1	1126
09:06:26	63.30	63.40	63.30	+1.70	4	1125
09:06:23	63.30	63.40	63.40	+1.80	1	1121
09:06:13	63.30	63.40	63.40	+1.80	1	1120
09:06:08	63.40	63.50	63.40	+1.80	1	1119
09:06:02	63.40	63.50	63.40	+1.80	1	1118
09:06:02	63.40	63.60	63.40	+1.80	1	1117
09:05:58	63.50	63.60	63.50	+1.90	1	1116
09:05:57	63.40	63.60	63.40	+1.80	1	1115
09:05:57	63.40	63.60	63.40	+1.80	1	1114
09:05:51	63.40	63.60	63.40	+1.80	3	1113
09:05:50	63.30	63.40	63.40	+1.80	1	1110
09:05:47	63.20	63.50	63.50	+1.90	1	1109
09:05:47	63.40	63.50	63.30	+1.70	2	1108
09:05:47	63.40	63.50	63.40	+1.80	4	1106
09:05:46	63.40	63.50	63.40	+1.80	2	1102
09:05:45	63.30	63.40	63.40	+1.80	4	1100
09:05:29	63.20	63.40	63.40	+1.80	2	1096
09:05:26	63.20	63.40	63.40	+1.80	1	1094
09:05:22	63.40	63.50	63.40	+1.80	2	1093
09:05:21	63.40	63.50	63.40	+1.80	1	1091
09:05:21	63.30	63.60	63.20	+1.60	4	1090
09:05:21	63.30	63.60	63.30	+1.70	6	1086
09:05:17	63.30	63.40	63.50	+1.90	1	1080
09:05:17	63.30	63.40	63.40	+1.80	1	1079
09:05:15	63.20	63.40	63.40	+1.80	1	1078
09:05:12	63.20	63.40	63.40	+1.80	1	1077
09:05:11	63.40	63.60	63.40	+1.80	3	1076
09:05:08	63.40	63.60	63.60	+2.00	1	1073
09:05:07	63.40	63.70	63.40	+1.80	1	1072
09:05:06	63.40	63.60	63.60	+2.00	2	1071
09:05:05	63.40	63.50	63.60	+2.00	1	1069
09:05:05	63.40	63.50	63.50	+1.90	1	1068
09:05:02	63.50	63.60	63.40	+1.80	8	1067
09:05:02	63.50	63.60	63.50	+1.90	2	1059
09:05:02	63.60	63.70	63.60	+2.00	3	1057
09:05:01	63.60	63.70	63.60	+2.00	1	1054
09:05:00	63.60	63.70	63.60	+2.00	1	1053
09:04:59	63.60	63.70	63.70	+2.10	1	1052
09:04:56	63.60	63.70	63.60	+2.00	1	1051
09:04:56	63.60	63.70	63.70	+2.10	1	1050
09:04:52	63.60	63.70	63.70	+2.10	2	1049
09:04:52	63.60	63.70	63.60	+2.00	1	1047
09:04:48	63.60	63.70	63.70	+2.10	1	1046
09:04:48	63.70	63.80	63.70	+2.10	1	1045
09:04:47	63.60	63.70	63.70	+2.10	1	1044
09:04:44	63.70	63.80	63.70	+2.10	1	1043
09:04:44	63.70	63.80	63.70	+2.10	1	1042
09:04:44	63.70	63.80	63.70	+2.10	1	1041
09:04:43	63.70	63.80	63.70	+2.10	7	1040
09:04:43	63.70	63.90	63.90	+2.30	1	1033
09:04:38	63.70	63.90	63.90	+2.30	1	1032
09:04:35	63.70	63.90	63.90	+2.30	1	1031
09:04:31	63.70	63.80	63.80	+2.20	1	1030
09:04:31	63.90	64.00	63.90	+2.30	1	1029
09:04:27	63.90	64.00	63.90	+2.30	1	1028
09:04:27	63.90	64.00	64.00	+2.40	1	1027
09:04:26	63.60	63.80	63.90	+2.30	2	1026
09:04:26	63.60	63.80	63.80	+2.20	2	1024
09:04:25	63.60	63.80	63.80	+2.20	2	1022
09:04:24	63.50	63.80	63.80	+2.20	1	1020
09:04:24	63.60	63.80	63.60	+2.00	1	1019
09:04:23	63.50	63.80	63.80	+2.20	1	1018
09:04:22	63.80	63.90	63.60	+2.00	1	1017
09:04:22	63.80	63.90	63.70	+2.10	1	1016
09:04:22	63.80	63.90	63.80	+2.20	2	1015
09:04:18	63.90	64.00	63.90	+2.30	1	1013
09:04:15	64.00	64.20	64.00	+2.40	5	1012
09:04:14	64.00	64.20	64.20	+2.60	1	1007
09:04:13	64.10	64.20	64.10	+2.50	3	1006
09:04:13	64.20	64.30	64.20	+2.60	1	1003
09:04:13	64.20	64.30	64.20	+2.60	5	1002
09:04:12	64.20	64.30	64.20	+2.60	1	997
09:04:11	64.20	64.30	64.30	+2.70	1	996
09:04:08	64.20	64.30	64.20	+2.60	2	995
09:04:06	64.20	64.50	64.20	+2.60	1	993
09:04:06	64.20	64.30	64.30	+2.70	8	992
09:04:06	64.20	64.30	64.20	+2.60	1	984
09:04:06	64.30	64.60	64.30	+2.70	2	983
09:04:05	64.30	64.60	64.60	+3.00	1	981
09:04:03	64.60	64.70	64.60	+3.00	1	980
09:04:03	64.60	64.70	64.60	+3.00	5	979
09:04:02	64.60	64.70	64.70	+3.10	1	974
09:04:02	64.60	64.70	64.70	+3.10	1	973
09:04:01	64.60	64.70	64.70	+3.10	1	972
09:04:01	64.60	64.70	64.60	+3.00	1	971
09:04:00	64.60	64.70	64.70	+3.10	1	970
09:03:59	64.60	64.80	64.80	+3.20	1	969
09:03:59	64.60	64.80	64.80	+3.20	2	968
09:03:58	64.70	64.90	64.70	+3.10	1	966
09:03:58	64.80	64.90	64.80	+3.20	1	965
09:03:57	64.70	64.80	64.80	+3.20	2	964
09:03:56	64.60	64.80	64.80	+3.20	1	962
09:03:55	64.60	64.80	64.80	+3.20	1	961
09:03:54	64.60	64.80	64.80	+3.20	1	960
09:03:53	64.60	64.80	64.80	+3.20	1	959
09:03:53	64.70	64.90	64.70	+3.10	1	958
09:03:53	64.60	64.80	64.80	+3.20	3	957
09:03:53	64.60	64.80	64.60	+3.00	1	954
09:03:52	64.60	64.70	64.70	+3.10	11	953
09:03:52	64.60	64.70	64.60	+3.00	3	942
09:03:50	64.50	64.70	64.50	+2.90	1	939
09:03:50	64.40	64.70	64.70	+3.10	1	938
09:03:49	64.50	64.70	64.70	+3.10	5	937
09:03:45	64.30	64.50	64.50	+2.90	2	932
09:03:45	64.30	64.50	64.50	+2.90	1	930
09:03:45	64.40	64.60	64.40	+2.80	1	929
09:03:45	64.40	64.70	64.40	+2.80	1	928
09:03:45	64.40	64.60	64.60	+3.00	1	927
09:03:45	64.40	64.60	64.60	+3.00	1	926
09:03:45	64.40	64.60	64.30	+2.70	1	925
09:03:45	64.40	64.60	64.40	+2.80	1	924
09:03:45	64.60	64.70	64.60	+3.00	1	923
09:03:45	64.40	64.70	64.40	+2.80	1	922
09:03:45	64.50	64.70	64.50	+2.90	2	921
09:03:45	64.50	64.60	64.60	+3.00	2	919
09:03:45	64.50	64.60	64.60	+3.00	7	917
09:03:45	64.50	64.60	64.50	+2.90	1	910
09:03:45	67.70	--	64.60	+3.00	40	909
09:01:45	64.90	65.10	65.50	+3.90	18	869
09:01:45	64.90	65.10	65.40	+3.80	8	851
09:01:45	64.90	65.10	65.30	+3.70	5	843
09:01:45	64.90	65.10	65.20	+3.60	3	838
09:01:45	64.90	65.10	65.10	+3.50	4	835
09:01:45	64.80	64.90	64.90	+3.30	7	831
09:01:45	64.90	65.20	64.90	+3.30	3	824
09:01:44	64.90	65.20	65.20	+3.60	5	821
09:01:43	65.00	65.20	65.00	+3.40	2	816
09:01:43	65.00	65.20	65.00	+3.40	5	814
09:01:43	64.90	65.00	65.00	+3.40	3	809
09:01:42	65.00	65.20	65.00	+3.40	1	806
09:01:42	65.00	65.20	65.00	+3.40	1	805
09:01:42	64.90	65.20	64.90	+3.30	1	804
09:01:42	64.90	65.00	65.00	+3.40	1	803
09:01:42	64.80	65.10	65.10	+3.50	3	802
09:01:42	64.70	65.00	65.00	+3.40	100	799
09:01:42	64.70	65.00	65.00	+3.40	1	699
09:01:41	64.70	64.80	64.80	+3.20	1	698
09:01:40	64.70	64.80	64.80	+3.20	1	697
09:01:39	64.70	64.90	64.90	+3.30	2	696
09:01:39	64.60	64.90	65.00	+3.40	2	694
09:01:39	64.60	64.90	64.90	+3.30	3	692
09:01:38	64.70	65.00	64.70	+3.10	1	689
09:01:38	64.70	64.90	64.90	+3.30	1	688
09:01:37	64.70	64.80	64.80	+3.20	1	687
09:01:36	64.70	65.00	65.00	+3.40	4	686
09:01:35	64.80	65.00	64.80	+3.20	1	682
09:01:35	64.80	65.00	64.80	+3.20	1	681
09:01:35	64.70	65.00	64.70	+3.10	1	680
09:01:35	64.70	65.00	64.70	+3.10	1	679
09:01:34	64.80	65.00	64.80	+3.20	1	678
09:01:34	64.70	64.90	64.90	+3.30	18	677
09:01:34	64.70	64.90	64.90	+3.30	7	659
09:01:34	64.60	64.80	64.80	+3.20	1	652
09:01:31	64.60	64.90	64.60	+3.00	1	651
09:01:31	64.60	64.90	64.90	+3.30	1	650
09:01:31	64.60	64.90	64.90	+3.30	1	649
09:01:31	64.80	64.90	64.80	+3.20	1	648
09:01:30	64.70	64.90	64.70	+3.10	1	647
09:01:30	64.60	64.70	64.70	+3.10	1	646
09:01:30	64.60	64.70	64.70	+3.10	1	645
09:01:30	64.70	64.90	64.60	+3.00	2	644
09:01:30	64.70	64.90	64.70	+3.10	1	642
09:01:29	64.80	64.90	64.80	+3.20	1	641
09:01:29	64.70	64.80	64.90	+3.30	1	640
09:01:29	64.70	64.80	64.80	+3.20	1	639
09:01:29	64.60	64.80	64.80	+3.20	4	638
09:01:28	64.70	64.80	64.70	+3.10	1	634
09:01:27	64.70	64.80	64.70	+3.10	1	633
09:01:27	64.70	64.80	64.70	+3.10	1	632
09:01:25	64.50	64.80	64.50	+2.90	1	631
09:01:25	64.50	64.70	64.70	+3.10	1	630
09:01:25	64.40	64.60	64.60	+3.00	3	629
09:01:25	64.30	64.60	64.60	+3.00	5	626
09:01:25	64.20	64.50	64.50	+2.90	4	621
09:01:25	64.30	64.50	64.30	+2.70	1	617
09:01:25	64.20	64.50	64.50	+2.90	5	616
09:01:24	64.20	64.30	64.30	+2.70	1	611
09:01:23	64.30	64.40	64.40	+2.80	1	610
09:01:23	64.30	64.40	64.30	+2.70	1	609
09:01:23	64.20	64.50	64.60	+3.00	3	608
09:01:23	64.20	64.50	64.50	+2.90	2	605
09:01:23	64.20	64.40	64.40	+2.80	1	603
09:01:23	64.20	64.50	64.20	+2.60	1	602
09:01:22	64.30	64.60	64.30	+2.70	1	601
09:01:21	64.20	64.50	64.50	+2.90	1	600
09:01:20	64.20	64.40	64.40	+2.80	1	599
09:01:19	64.20	64.50	64.50	+2.90	2	598
09:01:19	64.50	64.70	64.20	+2.60	1	596
09:01:19	64.50	64.70	64.30	+2.70	2	595
09:01:19	64.50	64.70	64.50	+2.90	4	593
09:01:19	64.60	64.70	64.60	+3.00	1	589
09:01:19	64.60	64.70	64.60	+3.00	3	588
09:01:18	64.20	64.50	64.50	+2.90	3	585
09:01:18	64.10	64.50	64.50	+2.90	2	582
09:01:18	64.20	64.50	64.60	+3.00	2	580
09:01:18	64.20	64.50	64.50	+2.90	1	578
09:01:17	64.10	64.40	64.40	+2.80	2	577
09:01:17	64.00	64.40	64.40	+2.80	1	575
09:01:17	64.10	64.40	64.10	+2.50	1	574
09:01:17	64.10	64.30	64.30	+2.70	1	573
09:01:17	64.10	64.30	64.30	+2.70	1	572
09:01:17	64.10	64.40	64.40	+2.80	2	571
09:01:16	64.20	64.50	64.20	+2.60	1	569
09:01:16	64.30	64.60	64.20	+2.60	2	568
09:01:16	64.30	64.60	64.30	+2.70	1	566
09:01:16	64.20	64.30	64.30	+2.70	1	565
09:01:15	64.30	64.60	64.30	+2.70	1	564
09:01:15	64.20	64.50	64.50	+2.90	2	563
09:01:15	64.30	64.60	64.30	+2.70	6	561
09:01:15	64.40	64.70	64.40	+2.80	2	555
09:01:14	64.50	64.80	64.50	+2.90	1	553
09:01:14	64.40	64.80	64.40	+2.80	1	552
09:01:14	64.30	64.60	64.80	+3.20	1	551
09:01:14	64.30	64.60	64.70	+3.10	3	550
09:01:14	64.30	64.60	64.60	+3.00	3	547
09:01:14	64.30	64.60	64.60	+3.00	2	544
09:01:14	64.20	64.50	64.50	+2.90	20	542
09:01:14	64.20	64.50	64.50	+2.90	7	522
09:01:13	64.20	64.50	64.20	+2.60	1	515
09:01:13	64.20	64.50	64.50	+2.90	1	514
09:01:13	64.20	64.40	64.40	+2.80	1	513
09:01:13	64.10	64.50	64.50	+2.90	1	512
09:01:13	64.20	64.50	64.20	+2.60	2	511
09:01:13	64.20	64.40	64.40	+2.80	2	509
09:01:13	64.20	64.30	64.30	+2.70	2	507
09:01:13	64.30	64.40	64.30	+2.70	1	505
09:01:12	64.10	64.20	64.20	+2.60	2	504
09:01:12	64.10	64.20	64.20	+2.60	1	502
09:01:12	64.20	64.50	64.20	+2.60	6	501
09:01:12	64.30	64.50	64.30	+2.70	1	495
09:01:11	64.20	64.40	64.40	+2.80	8	494
09:01:11	64.20	64.40	64.20	+2.60	1	486
09:01:11	64.20	64.30	64.30	+2.70	1	485
09:01:09	63.90	64.20	64.20	+2.60	1	484
09:01:09	63.90	64.10	64.20	+2.60	1	483
09:01:09	63.90	64.10	64.10	+2.50	1	482
09:01:09	64.00	64.30	63.90	+2.30	2	481
09:01:09	64.00	64.30	64.00	+2.40	3	479
09:01:09	64.00	64.30	64.30	+2.70	2	476
09:01:08	63.80	64.20	64.20	+2.60	5	474
09:01:08	63.70	64.10	64.10	+2.50	2	469
09:01:08	64.10	64.30	63.60	+2.00	2	467
09:01:08	64.10	64.30	63.70	+2.10	4	465
09:01:08	64.10	64.30	63.80	+2.20	3	461
09:01:08	64.10	64.30	64.10	+2.50	1	458
09:01:05	64.20	64.40	64.20	+2.60	1	457
09:01:05	64.10	64.30	64.30	+2.70	6	456
09:01:04	64.20	64.40	64.20	+2.60	1	450
09:01:02	64.10	64.40	64.40	+2.80	1	449
09:01:01	64.20	64.40	64.20	+2.60	2	448
09:01:01	64.20	64.40	64.20	+2.60	1	446
09:01:00	64.30	64.40	64.30	+2.70	1	445
09:01:00	64.20	64.30	64.30	+2.70	11	444
09:01:00	64.20	64.30	64.30	+2.70	2	433
09:01:00	64.20	64.30	64.30	+2.70	2	431
09:01:00	64.20	64.30	64.30	+2.70	2	429
09:01:00	64.10	64.30	64.30	+2.70	9	427
09:01:00	64.00	64.20	64.20	+2.60	24	418
09:01:00	63.90	64.10	64.10	+2.50	1	394
09:01:00	63.90	64.00	64.00	+2.40	10	393
09:01:00	63.60	63.90	63.90	+2.30	22	383
09:01:00	63.60	63.80	63.80	+2.20	9	361
09:01:00	63.50	63.70	63.80	+2.20	1	352
09:01:00	63.50	63.70	63.70	+2.10	6	351
09:01:00	63.40	63.70	63.70	+2.10	1	345
09:01:00	63.60	63.70	63.60	+2.00	1	344
09:00:59	63.40	63.60	63.60	+2.00	2	343
09:00:59	63.40	63.60	63.60	+2.00	1	341
09:00:59	63.50	63.70	63.50	+1.90	1	340
09:00:58	63.50	63.60	63.60	+2.00	1	339
09:00:57	63.40	63.60	63.40	+1.80	1	338
09:00:56	63.50	63.70	63.40	+1.80	1	337
09:00:56	63.50	63.70	63.50	+1.90	2	336
09:00:56	63.50	63.70	63.70	+2.10	3	334
09:00:56	63.30	63.60	63.60	+2.00	6	331
09:00:56	63.30	63.60	63.60	+2.00	7	325
09:00:55	63.40	63.70	63.40	+1.80	1	318
09:00:54	63.40	63.50	63.50	+1.90	1	317
09:00:53	63.20	63.60	63.60	+2.00	1	316
09:00:53	63.30	63.50	63.50	+1.90	1	315
09:00:53	63.30	63.50	63.50	+1.90	5	314
09:00:53	63.50	63.60	63.50	+1.90	1	309
09:00:52	63.40	63.70	63.70	+2.10	1	308
09:00:51	63.40	63.60	63.60	+2.00	1	307
09:00:49	63.30	63.60	63.70	+2.10	1	306
09:00:49	63.30	63.60	63.60	+2.00	1	305
09:00:49	63.50	63.80	63.40	+1.80	1	304
09:00:49	63.50	63.80	63.50	+1.90	3	303
09:00:48	63.40	63.50	63.50	+1.90	1	300
09:00:48	63.30	63.60	63.60	+2.00	2	299
09:00:47	63.20	63.50	63.50	+1.90	5	297
09:00:44	63.30	63.70	63.30	+1.70	1	292
09:00:41	63.50	63.60	63.60	+2.00	1	291
09:00:40	63.60	63.90	63.00	+1.40	2	290
09:00:40	63.60	63.90	63.10	+1.50	3	288
09:00:40	63.60	63.90	63.20	+1.60	2	285
09:00:40	63.60	63.90	63.30	+1.70	2	283
09:00:40	63.60	63.90	63.40	+1.80	1	281
09:00:40	63.60	63.90	63.50	+1.90	3	280
09:00:40	63.60	63.90	63.60	+2.00	2	277
09:00:35	63.60	63.90	63.90	+2.30	2	275
09:00:34	63.60	63.90	63.60	+2.00	1	273
09:00:32	63.60	63.90	63.60	+2.00	2	272
09:00:32	63.60	63.80	63.80	+2.20	12	270
09:00:32	63.50	63.80	63.80	+2.20	4	258
09:00:32	63.60	63.80	63.60	+2.00	1	254
09:00:31	63.50	63.70	63.70	+2.10	1	253
09:00:31	63.40	63.70	63.70	+2.10	9	252
09:00:31	63.30	63.60	63.60	+2.00	20	243
09:00:31	63.20	63.50	63.50	+1.90	7	223
09:00:31	63.00	63.40	63.40	+1.80	9	216
09:00:31	63.00	63.30	63.30	+1.70	6	207
09:00:29	63.00	63.30	63.00	+1.40	1	201
09:00:29	63.00	63.40	63.00	+1.40	1	200
09:00:28	63.00	63.40	63.00	+1.40	1	199
09:00:27	63.00	63.30	63.30	+1.70	3	198
09:00:24	63.10	63.50	63.10	+1.50	1	195
09:00:24	63.10	63.20	63.20	+1.60	1	194
09:00:24	63.10	63.50	63.50	+1.90	1	193
09:00:23	63.10	63.50	63.10	+1.50	1	192
09:00:23	63.20	63.50	63.20	+1.60	1	191
09:00:20	63.40	63.60	63.40	+1.80	5	190
09:00:16	63.40	63.60	63.60	+2.00	1	185
09:00:16	63.40	63.50	63.50	+1.90	17	184
09:00:16	63.00	63.40	63.40	+1.80	9	167
09:00:16	62.80	63.30	63.30	+1.70	23	158
09:00:16	62.90	63.30	63.30	+1.70	20	135
09:00:16	62.90	63.20	63.20	+1.60	1	115
09:00:16	62.80	63.30	63.30	+1.70	1	114
09:00:16	63.20	63.30	63.20	+1.60	3	113
09:00:16	--	--	63.30	+1.70	110	110

　

其他人也逛...

Samsung Galaxy S26 Ultra (12G/256G)

羅技 MX Master 4 無線滑鼠

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

Panasonic國際牌無邊框鋼板498公升雙門冰箱NR-B493TV-S(晶漾銀)

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

App Store Card $ 6000 - 數位序號

App Store Card $ 3000 - 數位序號

30週年紀念毛絨玩具 (閃耀! 皮卡丘)

PChome 購物儲值6,000元

App Store Card $ 1000 - 數位序號

vivo Y21 5G (6G/128G) 兩入組

PChome 購物儲值50,000元

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

Apple iPhone 17 (256G)

股王信驊除息失靈觸跌停　千元...

三大法人賣超台股2055.27億元

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

‧新台幣貶2.5分　收31.86元
‧裕日車：豪華車和電動車成長可...
‧【盤後焦點】台股重挫1683點摜...

加密貨幣

比特幣BTC	59973.08	-1,018.99	-1.67%
以太幣ETH	1560.62	-59.27	-3.66%
瑞波幣XRP	1.03	-0.04	-3.94%
比特幣現金BCH	195.18	5.12	2.69%
萊特幣LTC	41.62	0.60	1.45%
卡達幣ADA	0.144762	0.00	-1.87%
波場幣TRX	0.322057	0.00	-1.50%
恆星幣XLM	0.176425	-0.01	-4.80%

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。