最新郭明鑑兼職案啟動金檢　國泰投信補償9.44億元熱門[公告] 金利食安:公告本公司董事會決議變更115年股東常會召開地點

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...

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

MyCard 3290點虛擬點數卡

【Hermes 愛馬仕】大地男性淡香水 100ml

PChome 購物儲值6,000元

App Store Card $ 1000 - 數位序號

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

羅技 MX Master 4 無線滑鼠

麥當勞大麥克好禮即享券

vivo Y21 5G (6G/128G) 兩入組

PChome 購物儲值1,000元

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

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

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 10000點虛擬點數卡

小米 Xiaomi 手環 10 Pro NFC

長榮航華盛頓首航　台灣首度直...

【歐股盤後】收高

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

‧聯電ADR25日下跌0.28美元跌幅1....
‧中華電信ADR25日上漲0.28美元漲...
‧友達ADR25日下跌0.08美元跌幅0....

加密貨幣

比特幣BTC	60438.33	-553.74	-0.91%
以太幣ETH	1575.93	-43.96	-2.71%
瑞波幣XRP	1.05	-0.02	-2.08%
比特幣現金BCH	195.19	5.13	2.70%
萊特幣LTC	41.80	0.78	1.89%
卡達幣ADA	0.146582	0.00	-0.63%
波場幣TRX	0.322275	0.00	-1.43%
恆星幣XLM	0.178923	-0.01	-3.45%

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。