最新耶誕假期逼近歐洲股市收盤小跌熱門【盤前焦點】美光續創新高法人：台股蓄勢上攻

更新報價

海　華 (3694) 通信網路業上市和碩集團

61.70 ▲+1.60 +2.66% 1.88億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.60	3,017	61.70	10	61.80	2	60.70	64.60	60.10	60.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	61.60	61.80	61.70	+1.60	118	3017
13:24:53	61.90	62.00	61.90	+1.80	1	2899
13:24:46	62.00	62.10	62.00	+1.90	19	2898
13:24:46	62.00	62.10	62.00	+1.90	1	2879
13:24:39	62.00	62.10	62.00	+1.90	5	2878
13:24:39	62.00	62.10	62.00	+1.90	10	2873
13:24:38	62.00	62.10	62.10	+2.00	1	2863
13:24:32	62.00	62.10	62.10	+2.00	1	2862
13:24:27	62.00	62.10	62.00	+1.90	1	2861
13:24:26	62.00	62.10	62.10	+2.00	1	2860
13:24:20	62.00	62.10	62.10	+2.00	1	2859
13:24:19	62.00	62.10	62.00	+1.90	1	2858
13:24:10	62.10	62.20	62.10	+2.00	1	2857
13:24:06	62.10	62.20	62.10	+2.00	1	2856
13:23:43	62.10	62.20	62.10	+2.00	1	2855
13:23:43	62.10	62.20	62.10	+2.00	1	2854
13:23:40	62.10	62.20	62.10	+2.00	1	2853
13:23:32	62.00	62.20	62.20	+2.10	1	2852
13:23:29	62.00	62.10	62.10	+2.00	3	2851
13:23:07	62.00	62.10	62.10	+2.00	8	2848
13:22:54	62.00	62.10	62.00	+1.90	1	2840
13:22:30	61.90	62.00	62.00	+1.90	10	2839
13:22:05	61.90	62.00	61.90	+1.80	3	2829
13:21:51	61.90	62.00	62.00	+1.90	2	2826
13:20:56	61.90	62.00	62.00	+1.90	1	2824
13:20:46	61.90	62.00	62.00	+1.90	1	2823
13:20:35	61.90	62.00	62.00	+1.90	1	2822
13:20:25	61.90	62.00	62.00	+1.90	1	2821
13:19:32	61.90	62.00	62.00	+1.90	1	2820
13:19:23	61.90	62.00	62.00	+1.90	1	2819
13:19:20	61.90	62.00	61.90	+1.80	1	2818
13:18:52	61.90	62.00	61.90	+1.80	1	2817
13:18:51	61.90	62.00	61.90	+1.80	1	2816
13:17:49	61.90	62.00	61.90	+1.80	1	2815
13:17:19	61.90	62.00	61.90	+1.80	1	2814
13:17:19	61.90	62.00	62.00	+1.90	5	2813
13:16:30	61.90	62.00	62.00	+1.90	1	2808
13:16:24	61.90	62.00	61.90	+1.80	3	2807
13:15:30	61.90	62.00	62.00	+1.90	1	2804
13:15:14	61.90	62.00	61.90	+1.80	1	2803
13:15:03	61.90	62.00	61.90	+1.80	2	2802
13:14:30	61.90	62.00	62.00	+1.90	1	2800
13:14:01	61.90	62.00	61.90	+1.80	1	2799
13:13:50	61.90	62.00	61.90	+1.80	1	2798
13:13:44	61.90	62.00	61.90	+1.80	1	2797
13:13:34	61.90	62.00	61.90	+1.80	2	2796
13:12:59	61.90	62.00	61.90	+1.80	1	2794
13:12:53	61.90	62.00	61.90	+1.80	1	2793
13:12:18	62.00	62.10	62.00	+1.90	4	2792
13:12:16	62.00	62.10	62.00	+1.90	1	2788
13:12:14	62.00	62.10	62.00	+1.90	1	2787
13:12:14	62.00	62.10	62.00	+1.90	1	2786
13:12:05	62.00	62.10	62.00	+1.90	1	2785
13:11:58	62.00	62.10	62.00	+1.90	1	2784
13:11:47	62.00	62.10	62.00	+1.90	1	2783
13:11:46	62.00	62.10	62.00	+1.90	2	2782
13:11:24	62.00	62.10	62.00	+1.90	5	2780
13:10:50	62.00	62.10	62.00	+1.90	1	2775
13:10:41	62.00	62.10	62.00	+1.90	1	2774
13:10:25	62.00	62.10	62.00	+1.90	2	2773
13:10:23	62.00	62.10	62.10	+2.00	1	2771
13:10:22	62.00	62.10	62.00	+1.90	1	2770
13:10:18	62.00	62.10	62.00	+1.90	2	2769
13:09:58	62.00	62.10	62.00	+1.90	2	2767
13:09:48	62.00	62.10	62.00	+1.90	5	2765
13:09:07	62.00	62.10	62.00	+1.90	1	2760
13:08:53	62.00	62.10	62.00	+1.90	1	2759
13:08:46	62.00	62.10	62.00	+1.90	1	2758
13:08:20	62.10	62.20	62.10	+2.00	5	2757
13:08:20	62.10	62.20	62.10	+2.00	5	2752
13:08:00	62.10	62.20	62.10	+2.00	3	2747
13:07:52	62.10	62.20	62.10	+2.00	1	2744
13:05:30	62.10	62.20	62.20	+2.10	2	2743
13:05:12	62.10	62.20	62.20	+2.10	1	2741
13:04:37	62.20	62.30	62.20	+2.10	1	2740
13:03:46	62.20	62.30	62.20	+2.10	1	2739
13:03:27	62.20	62.30	62.20	+2.10	1	2738
13:02:47	62.10	62.20	62.20	+2.10	1	2737
13:02:33	62.20	62.30	62.20	+2.10	1	2736
13:00:12	62.20	62.30	62.20	+2.10	1	2735
12:59:33	62.20	62.30	62.20	+2.10	1	2734
12:59:25	62.20	62.30	62.20	+2.10	2	2733
12:59:13	62.20	62.30	62.20	+2.10	2	2731
12:58:41	62.10	62.20	62.20	+2.10	1	2729
12:58:27	62.10	62.20	62.20	+2.10	1	2728
12:57:51	62.10	62.20	62.10	+2.00	2	2727
12:57:49	62.00	62.10	62.10	+2.00	1	2725
12:56:46	62.00	62.10	62.10	+2.00	1	2724
12:56:21	62.00	62.10	62.10	+2.00	2	2723
12:56:19	62.00	62.10	62.10	+2.00	2	2721
12:55:07	62.00	62.10	62.10	+2.00	2	2719
12:54:56	62.00	62.10	62.10	+2.00	1	2717
12:54:33	62.00	62.10	62.10	+2.00	1	2716
12:54:31	62.00	62.10	62.10	+2.00	1	2715
12:54:18	62.00	62.10	62.10	+2.00	1	2714
12:53:38	62.00	62.10	62.10	+2.00	2	2713
12:52:29	61.90	62.00	62.00	+1.90	1	2711
12:52:13	61.90	62.00	62.00	+1.90	1	2710
12:52:08	61.90	62.00	62.00	+1.90	5	2709
12:51:48	61.90	62.00	62.00	+1.90	1	2704
12:51:26	61.90	62.00	62.00	+1.90	1	2703
12:50:23	61.90	62.00	62.00	+1.90	1	2702
12:50:21	62.00	62.10	62.00	+1.90	1	2701
12:49:30	62.00	62.10	62.00	+1.90	1	2700
12:49:13	61.90	62.00	62.00	+1.90	8	2699
12:49:13	61.90	62.00	62.00	+1.90	1	2691
12:48:05	61.90	62.00	62.00	+1.90	1	2690
12:47:26	61.90	62.00	62.00	+1.90	2	2689
12:47:26	61.90	62.00	62.00	+1.90	5	2687
12:47:17	61.90	62.00	62.00	+1.90	1	2682
12:47:16	61.90	62.00	62.00	+1.90	1	2681
12:47:00	62.00	62.10	62.00	+1.90	1	2680
12:46:39	61.90	62.10	61.90	+1.80	1	2679
12:45:45	61.90	62.10	62.10	+2.00	2	2678
12:45:36	61.90	62.00	62.00	+1.90	1	2676
12:45:36	61.90	62.00	62.00	+1.90	1	2675
12:45:35	61.90	62.00	62.00	+1.90	7	2674
12:45:35	62.00	62.10	62.00	+1.90	3	2667
12:45:29	62.00	62.10	62.00	+1.90	1	2664
12:45:25	62.00	62.10	62.00	+1.90	3	2663
12:45:25	62.00	62.10	62.00	+1.90	12	2660
12:44:43	62.10	62.20	62.10	+2.00	6	2648
12:44:43	62.10	62.20	62.10	+2.00	2	2642
12:44:43	62.10	62.20	62.10	+2.00	1	2640
12:44:43	62.10	62.20	62.10	+2.00	6	2639
12:44:43	62.10	62.20	62.10	+2.00	2	2633
12:44:43	62.10	62.20	62.10	+2.00	12	2631
12:43:49	62.20	62.30	62.20	+2.10	2	2619
12:43:49	62.20	62.30	62.20	+2.10	1	2617
12:43:43	62.20	62.30	62.20	+2.10	1	2616
12:42:47	62.20	62.30	62.30	+2.20	1	2615
12:41:37	62.20	62.30	62.30	+2.20	1	2614
12:38:31	62.20	62.30	62.20	+2.10	1	2613
12:38:05	62.20	62.30	62.20	+2.10	1	2612
12:37:29	62.20	62.30	62.20	+2.10	1	2611
12:37:16	62.20	62.30	62.30	+2.20	1	2610
12:36:52	62.20	62.30	62.30	+2.20	1	2609
12:36:37	62.20	62.30	62.30	+2.20	1	2608
12:36:36	62.20	62.30	62.20	+2.10	1	2607
12:33:33	62.20	62.30	62.30	+2.20	1	2606
12:33:33	62.20	62.30	62.30	+2.20	2	2605
12:33:28	62.20	62.30	62.30	+2.20	1	2603
12:31:31	62.10	62.40	62.40	+2.30	1	2602
12:31:08	62.20	62.40	62.20	+2.10	10	2601
12:30:20	62.20	62.40	62.20	+2.10	1	2591
12:27:58	62.30	62.40	62.30	+2.20	1	2590
12:24:47	62.30	62.40	62.30	+2.20	1	2589
12:24:41	62.30	62.40	62.30	+2.20	1	2588
12:24:24	62.30	62.40	62.30	+2.20	2	2587
12:23:37	62.30	62.40	62.30	+2.20	2	2585
12:23:04	62.20	62.30	62.30	+2.20	1	2583
12:22:04	62.20	62.30	62.30	+2.20	3	2582
12:21:06	62.30	62.40	62.30	+2.20	1	2579
12:20:47	62.20	62.30	62.30	+2.20	1	2578
12:19:37	62.10	62.20	62.20	+2.10	1	2577
12:17:34	62.10	62.20	62.20	+2.10	5	2576
12:17:06	62.10	62.20	62.20	+2.10	1	2571
12:16:56	62.10	62.20	62.20	+2.10	1	2570
12:16:20	62.10	62.20	62.20	+2.10	2	2569
12:16:07	62.10	62.20	62.20	+2.10	1	2567
12:16:07	62.10	62.20	62.20	+2.10	1	2566
12:15:54	62.10	62.20	62.20	+2.10	10	2565
12:15:30	62.10	62.20	62.10	+2.00	1	2555
12:15:09	62.10	62.20	62.20	+2.10	2	2554
12:14:35	62.10	62.20	62.20	+2.10	2	2552
12:13:17	62.10	62.20	62.10	+2.00	1	2550
12:13:17	62.10	62.20	62.10	+2.00	1	2549
12:12:15	62.10	62.20	62.10	+2.00	2	2548
12:11:18	62.10	62.20	62.20	+2.10	1	2546
12:07:56	62.20	62.30	62.20	+2.10	5	2545
12:04:26	62.30	62.40	62.30	+2.20	1	2540
12:04:20	62.30	62.40	62.30	+2.20	1	2539
12:04:19	62.30	62.40	62.30	+2.20	1	2538
12:02:57	62.30	62.40	62.30	+2.20	5	2537
12:02:11	62.20	62.30	62.30	+2.20	1	2532
11:59:52	62.10	62.20	62.20	+2.10	1	2531
11:59:19	62.00	62.10	62.10	+2.00	1	2530
11:59:15	62.00	62.10	62.10	+2.00	5	2529
11:57:36	62.00	62.10	62.10	+2.00	2	2524
11:56:48	62.00	62.10	62.10	+2.00	1	2522
11:55:39	62.00	62.20	62.20	+2.10	2	2521
11:55:30	62.10	62.30	62.10	+2.00	1	2519
11:55:30	62.10	62.30	62.10	+2.00	10	2518
11:53:41	62.10	62.30	62.10	+2.00	1	2508
11:53:41	62.20	62.30	62.20	+2.10	6	2507
11:51:45	62.20	62.30	62.30	+2.20	1	2501
11:50:15	62.20	62.30	62.30	+2.20	1	2500
11:48:42	62.20	62.30	62.30	+2.20	1	2499
11:46:56	62.30	62.40	62.30	+2.20	5	2498
11:46:26	62.30	62.40	62.40	+2.30	2	2493
11:46:08	62.30	62.40	62.40	+2.30	2	2491
11:44:52	62.30	62.40	62.40	+2.30	1	2489
11:44:16	62.30	62.40	62.30	+2.20	1	2488
11:43:36	62.30	62.40	62.30	+2.20	1	2487
11:43:15	62.30	62.40	62.30	+2.20	1	2486
11:42:47	62.20	62.40	62.20	+2.10	1	2485
11:42:07	62.20	62.30	62.30	+2.20	1	2484
11:42:06	62.20	62.30	62.20	+2.10	1	2483
11:40:05	62.10	62.20	62.20	+2.10	1	2482
11:39:58	62.10	62.20	62.20	+2.10	1	2481
11:39:53	62.10	62.20	62.20	+2.10	1	2480
11:38:53	62.00	62.10	62.10	+2.00	1	2479
11:38:08	62.00	62.20	62.00	+1.90	1	2478
11:38:01	62.10	62.20	62.00	+1.90	1	2477
11:38:01	62.10	62.20	62.10	+2.00	1	2476
11:36:31	62.00	62.20	62.00	+1.90	1	2475
11:36:24	62.00	62.20	62.00	+1.90	1	2474
11:35:29	62.10	62.20	62.10	+2.00	1	2473
11:35:16	62.00	62.10	62.10	+2.00	1	2472
11:35:14	62.00	62.10	62.10	+2.00	1	2471
11:35:09	62.00	62.10	62.10	+2.00	4	2470
11:35:09	62.10	62.20	62.10	+2.00	1	2466
11:34:48	62.10	62.20	62.10	+2.00	2	2465
11:33:46	62.00	62.20	62.00	+1.90	3	2463
11:33:46	62.00	62.20	62.00	+1.90	2	2460
11:33:46	62.00	62.20	62.00	+1.90	4	2458
11:33:46	62.00	62.20	62.00	+1.90	1	2454
11:33:46	62.00	62.20	62.00	+1.90	2	2453
11:33:45	62.00	62.10	62.10	+2.00	2	2451
11:33:45	62.10	62.20	62.10	+2.00	4	2449
11:33:45	62.10	62.20	62.10	+2.00	15	2445
11:33:45	62.10	62.20	62.10	+2.00	2	2430
11:33:23	62.10	62.20	62.10	+2.00	6	2428
11:32:45	62.10	62.30	62.30	+2.20	1	2422
11:32:44	62.20	62.40	62.20	+2.10	22	2421
11:32:03	62.20	62.40	62.40	+2.30	1	2399
11:32:02	62.20	62.30	62.30	+2.20	2	2398
11:31:50	62.20	62.30	62.30	+2.20	1	2396
11:31:46	62.20	62.30	62.20	+2.10	2	2395
11:31:46	62.20	62.30	62.30	+2.20	1	2393
11:31:32	62.20	62.40	62.20	+2.10	1	2392
11:31:25	62.30	62.40	62.30	+2.20	1	2391
11:30:34	62.30	62.40	62.30	+2.20	9	2390
11:29:55	62.40	62.50	62.40	+2.30	3	2381
11:29:47	62.30	62.40	62.40	+2.30	1	2378
11:27:39	62.30	62.40	62.30	+2.20	1	2377
11:25:31	62.30	62.50	62.30	+2.20	2	2376
11:24:31	62.30	62.50	62.30	+2.20	1	2374
11:24:07	62.30	62.50	62.30	+2.20	1	2373
11:24:06	62.30	62.50	62.30	+2.20	1	2372
11:24:06	62.30	62.50	62.30	+2.20	3	2371
11:21:37	62.40	62.50	62.30	+2.20	4	2368
11:21:37	62.40	62.50	62.40	+2.30	1	2364
11:21:29	62.30	62.40	62.40	+2.30	1	2363
11:19:16	62.40	62.50	62.40	+2.30	1	2362
11:19:07	62.40	62.50	62.40	+2.30	2	2361
11:18:34	62.20	62.40	62.40	+2.30	10	2359
11:18:25	62.20	62.30	62.30	+2.20	1	2349
11:17:27	62.20	62.30	62.30	+2.20	3	2348
11:16:40	62.20	62.30	62.30	+2.20	1	2345
11:15:53	62.20	62.30	62.30	+2.20	2	2344
11:15:02	62.20	62.40	62.20	+2.10	4	2342
11:13:54	62.30	62.40	62.30	+2.20	3	2338
11:12:22	62.30	62.40	62.30	+2.20	1	2335
11:11:25	62.20	62.30	62.30	+2.20	10	2334
11:11:02	62.20	62.30	62.30	+2.20	1	2324
11:09:52	62.30	62.40	62.30	+2.20	2	2323
11:09:03	62.20	62.30	62.30	+2.20	3	2321
11:09:03	62.20	62.30	62.30	+2.20	1	2318
11:08:37	62.30	62.40	62.30	+2.20	5	2317
11:08:34	62.30	62.40	62.30	+2.20	5	2312
11:08:33	62.30	62.40	62.30	+2.20	2	2307
11:08:22	62.30	62.50	62.30	+2.20	4	2305
11:08:14	62.40	62.50	62.40	+2.30	1	2301
11:08:08	62.30	62.50	62.30	+2.20	2	2300
11:07:58	62.40	62.50	62.40	+2.30	1	2298
11:07:30	62.40	62.50	62.40	+2.30	6	2297
11:07:14	62.40	62.50	62.40	+2.30	2	2291
11:07:14	62.40	62.50	62.40	+2.30	1	2289
11:07:14	62.40	62.50	62.40	+2.30	13	2288
11:07:14	62.50	62.60	62.50	+2.40	9	2275
11:06:05	62.50	62.60	62.50	+2.40	1	2266
11:03:13	62.50	62.60	62.50	+2.40	3	2265
11:03:13	62.50	62.60	62.60	+2.50	1	2262
11:02:55	62.50	62.60	62.50	+2.40	1	2261
11:01:53	62.50	62.60	62.50	+2.40	1	2260
11:01:28	62.50	62.60	62.50	+2.40	5	2259
11:01:26	62.50	62.60	62.50	+2.40	2	2254
11:01:03	62.50	62.60	62.50	+2.40	1	2252
10:59:34	62.60	62.70	62.60	+2.50	1	2251
10:59:31	62.60	62.70	62.60	+2.50	1	2250
10:59:09	62.60	62.70	62.60	+2.50	1	2249
10:58:17	62.60	62.70	62.60	+2.50	4	2248
10:58:17	62.60	62.70	62.60	+2.50	1	2244
10:57:29	62.50	62.70	62.50	+2.40	1	2243
10:57:24	62.60	62.70	62.60	+2.50	2	2242
10:57:14	62.50	62.70	62.50	+2.40	1	2240
10:57:11	62.60	62.70	62.60	+2.50	2	2239
10:55:50	62.60	62.70	62.60	+2.50	1	2237
10:55:08	62.50	62.60	62.60	+2.50	1	2236
10:51:28	62.60	62.70	62.60	+2.50	1	2235
10:50:20	62.60	62.70	62.60	+2.50	3	2234
10:49:20	62.60	62.70	62.60	+2.50	1	2231
10:48:25	62.60	62.70	62.60	+2.50	1	2230
10:48:25	62.60	62.70	62.70	+2.60	2	2229
10:46:57	62.60	62.70	62.70	+2.60	1	2227
10:46:20	62.60	62.70	62.60	+2.50	1	2226
10:46:19	62.60	62.70	62.60	+2.50	1	2225
10:45:54	62.60	62.70	62.70	+2.60	2	2224
10:44:41	62.60	62.70	62.70	+2.60	1	2222
10:44:38	62.60	62.70	62.70	+2.60	1	2221
10:43:20	62.60	62.70	62.70	+2.60	2	2220
10:41:38	62.50	62.70	62.70	+2.60	1	2218
10:41:35	62.50	62.60	62.60	+2.50	1	2217
10:41:35	62.50	62.60	62.60	+2.50	1	2216
10:41:35	62.50	62.60	62.60	+2.50	10	2215
10:41:14	62.50	62.60	62.50	+2.40	3	2205
10:41:05	62.50	62.60	62.50	+2.40	1	2202
10:40:15	62.40	62.50	62.50	+2.40	1	2201
10:40:09	62.40	62.50	62.50	+2.40	5	2200
10:39:42	62.40	62.50	62.50	+2.40	2	2195
10:39:13	62.40	62.50	62.40	+2.30	1	2193
10:38:58	62.50	62.60	62.50	+2.40	6	2192
10:38:58	62.50	62.60	62.50	+2.40	2	2186
10:37:58	62.50	62.60	62.50	+2.40	1	2184
10:37:53	62.50	62.60	62.50	+2.40	1	2183
10:37:53	62.50	62.60	62.50	+2.40	1	2182
10:34:24	62.50	62.70	62.50	+2.40	1	2181
10:33:24	62.50	62.70	62.50	+2.40	1	2180
10:33:22	62.50	62.60	62.70	+2.60	1	2179
10:33:22	62.50	62.60	62.60	+2.50	2	2178
10:33:06	62.50	62.60	62.50	+2.40	1	2176
10:32:45	62.50	62.70	62.50	+2.40	1	2175
10:32:34	62.50	62.70	62.50	+2.40	1	2174
10:32:20	62.50	62.70	62.50	+2.40	2	2173
10:32:19	62.60	62.70	62.60	+2.50	1	2171
10:32:13	62.60	62.70	62.60	+2.50	1	2170
10:31:57	62.60	62.70	62.70	+2.60	1	2169
10:31:42	62.50	62.70	62.70	+2.60	4	2168
10:31:40	62.50	62.60	62.60	+2.50	1	2164
10:31:07	62.50	62.60	62.60	+2.50	1	2163
10:30:52	62.50	62.60	62.60	+2.50	1	2162
10:30:28	62.50	62.60	62.60	+2.50	1	2161
10:30:27	62.50	62.60	62.50	+2.40	1	2160
10:30:09	62.60	62.70	62.60	+2.50	7	2159
10:30:08	62.60	62.70	62.60	+2.50	1	2152
10:30:08	62.60	62.70	62.60	+2.50	1	2151
10:30:08	62.70	62.80	62.70	+2.60	9	2150
10:30:08	62.70	62.80	62.70	+2.60	2	2141
10:29:53	62.70	62.80	62.70	+2.60	1	2139
10:29:24	62.70	62.80	62.70	+2.60	1	2138
10:28:21	62.70	62.90	62.70	+2.60	1	2137
10:28:19	62.70	62.80	62.80	+2.70	1	2136
10:28:13	62.80	62.90	62.80	+2.70	4	2135
10:27:55	62.90	63.00	62.90	+2.80	1	2131
10:27:39	62.90	63.00	62.90	+2.80	1	2130
10:27:37	62.90	63.00	62.90	+2.80	2	2129
10:27:28	62.90	63.00	62.90	+2.80	1	2127
10:27:26	62.90	63.00	62.90	+2.80	1	2126
10:27:24	62.80	62.90	62.90	+2.80	1	2125
10:26:56	62.80	63.00	62.80	+2.70	1	2124
10:26:51	62.90	63.00	62.90	+2.80	5	2123
10:26:50	62.90	63.00	63.00	+2.90	1	2118
10:26:45	62.90	63.00	63.00	+2.90	1	2117
10:26:35	62.90	63.00	63.00	+2.90	1	2116
10:26:27	62.90	63.00	63.00	+2.90	1	2115
10:26:27	62.90	63.00	63.00	+2.90	1	2114
10:26:21	62.90	63.00	63.00	+2.90	1	2113
10:26:21	62.90	63.00	63.00	+2.90	1	2112
10:26:20	62.90	63.00	62.90	+2.80	2	2111
10:26:17	62.80	62.90	62.90	+2.80	8	2109
10:26:17	62.80	62.90	62.90	+2.80	1	2101
10:26:11	62.70	62.80	62.80	+2.70	1	2100
10:26:02	62.70	62.80	62.70	+2.60	1	2099
10:26:02	62.70	62.80	62.70	+2.60	1	2098
10:26:01	62.50	62.70	62.70	+2.60	5	2097
10:25:02	62.60	62.70	62.60	+2.50	4	2092
10:24:29	62.60	62.70	62.60	+2.50	3	2088
10:23:59	62.60	62.80	62.60	+2.50	1	2085
10:23:59	62.70	62.80	62.70	+2.60	3	2084
10:22:48	62.70	62.90	62.70	+2.60	3	2081
10:21:46	62.60	62.80	62.80	+2.70	4	2078
10:20:15	62.60	62.70	62.70	+2.60	2	2074
10:20:14	62.60	62.70	62.60	+2.50	1	2072
10:20:14	62.60	62.80	62.60	+2.50	2	2071
10:20:09	62.70	62.80	62.70	+2.60	1	2069
10:19:56	62.60	62.80	62.80	+2.70	2	2068
10:19:30	62.70	62.80	62.70	+2.60	1	2066
10:19:22	62.70	62.80	62.70	+2.60	2	2065
10:18:52	62.50	62.70	62.70	+2.60	5	2063
10:18:44	62.50	62.70	62.70	+2.60	1	2058
10:18:32	62.50	62.70	62.70	+2.60	1	2057
10:18:00	62.60	62.70	62.60	+2.50	1	2056
10:17:33	62.60	62.70	62.60	+2.50	1	2055
10:17:22	62.60	62.70	62.60	+2.50	1	2054
10:17:17	62.60	62.70	62.60	+2.50	1	2053
10:17:04	62.60	62.70	62.60	+2.50	1	2052
10:16:24	62.50	62.70	62.50	+2.40	1	2051
10:16:22	62.50	62.70	62.50	+2.40	2	2050
10:15:36	62.70	62.80	62.70	+2.60	4	2048
10:15:36	62.70	62.80	62.70	+2.60	1	2044
10:15:35	62.60	62.80	62.60	+2.50	3	2043
10:14:20	62.50	62.70	62.70	+2.60	5	2040
10:13:57	62.60	62.70	62.60	+2.50	1	2035
10:12:30	62.60	62.70	62.60	+2.50	1	2034
10:11:45	62.60	62.70	62.60	+2.50	1	2033
10:11:43	62.50	62.60	62.60	+2.50	1	2032
10:10:54	62.50	62.60	62.60	+2.50	2	2031
10:10:43	62.50	62.60	62.50	+2.40	1	2029
10:10:43	62.50	62.60	62.50	+2.40	1	2028
10:09:53	62.40	62.50	62.50	+2.40	2	2027
10:09:41	62.50	62.60	62.50	+2.40	2	2025
10:09:13	62.50	62.60	62.50	+2.40	1	2023
10:09:12	62.50	62.60	62.50	+2.40	2	2022
10:09:11	62.50	62.60	62.50	+2.40	3	2020
10:08:07	62.50	62.60	62.50	+2.40	1	2017
10:07:57	62.50	62.60	62.50	+2.40	1	2016
10:07:45	62.50	62.60	62.50	+2.40	1	2015
10:06:12	62.50	62.60	62.50	+2.40	1	2014
10:04:27	62.50	62.70	62.50	+2.40	3	2013
10:04:27	62.60	62.70	62.60	+2.50	1	2010
10:04:25	62.60	62.70	62.60	+2.50	1	2009
10:04:08	62.60	62.70	62.60	+2.50	2	2008
10:04:03	62.60	62.70	62.60	+2.50	1	2006
10:03:51	62.60	62.70	62.60	+2.50	1	2005
10:03:44	62.60	62.70	62.70	+2.60	1	2004
10:03:24	62.50	62.70	62.70	+2.60	1	2003
10:03:15	62.50	62.70	62.70	+2.60	1	2002
10:03:01	62.40	62.50	62.50	+2.40	1	2001
10:03:01	62.40	62.50	62.50	+2.40	8	2000
10:03:01	62.40	62.50	62.50	+2.40	12	1992
10:02:41	62.30	62.40	62.40	+2.30	3	1980
10:02:35	62.40	62.50	62.40	+2.30	6	1977
10:02:35	62.40	62.50	62.40	+2.30	9	1971
10:01:40	62.40	62.50	62.40	+2.30	1	1962
10:01:40	62.40	62.50	62.40	+2.30	1	1961
10:01:36	62.40	62.50	62.40	+2.30	2	1960
10:01:00	62.50	62.70	62.50	+2.40	1	1958
10:00:46	62.50	62.70	62.50	+2.40	1	1957
10:00:29	62.50	62.60	62.50	+2.40	2	1956
10:00:29	62.50	62.60	62.50	+2.40	1	1954
10:00:29	62.50	62.60	62.50	+2.40	1	1953
10:00:29	62.50	62.70	62.50	+2.40	4	1952
10:00:29	62.50	62.70	62.50	+2.40	2	1948
10:00:19	62.60	62.70	62.60	+2.50	3	1946
09:59:13	62.60	62.70	62.60	+2.50	1	1943
09:59:10	62.60	62.70	62.60	+2.50	1	1942
09:58:41	62.60	62.70	62.60	+2.50	1	1941
09:58:33	62.60	62.70	62.60	+2.50	14	1940
09:58:19	62.60	62.70	62.70	+2.60	2	1926
09:57:41	62.60	62.70	62.60	+2.50	1	1924
09:57:11	62.60	62.70	62.60	+2.50	1	1923
09:56:46	62.50	62.70	62.50	+2.40	1	1922
09:56:43	62.50	62.70	62.50	+2.40	1	1921
09:56:21	62.60	62.70	62.60	+2.50	1	1920
09:55:51	62.50	62.60	62.60	+2.50	1	1919
09:55:50	62.50	62.60	62.60	+2.50	1	1918
09:55:39	62.50	62.70	62.70	+2.60	1	1917
09:55:36	62.50	62.60	62.60	+2.50	1	1916
09:55:34	62.50	62.60	62.60	+2.50	1	1915
09:55:21	62.50	62.60	62.60	+2.50	2	1914
09:54:56	62.40	62.50	62.60	+2.50	2	1912
09:54:56	62.40	62.50	62.50	+2.40	1	1910
09:54:39	62.40	62.60	62.40	+2.30	7	1909
09:54:28	62.40	62.60	62.40	+2.30	1	1902
09:54:17	62.40	62.60	62.40	+2.30	1	1901
09:54:15	62.50	62.60	62.50	+2.40	5	1900
09:54:15	62.50	62.60	62.50	+2.40	4	1895
09:54:15	62.50	62.60	62.50	+2.40	1	1891
09:54:04	62.50	62.70	62.50	+2.40	1	1890
09:53:42	62.50	62.70	62.50	+2.40	1	1889
09:53:40	62.60	62.70	62.60	+2.50	1	1888
09:53:40	62.60	62.80	62.60	+2.50	6	1887
09:52:44	62.60	62.80	62.60	+2.50	1	1881
09:52:44	62.60	62.80	62.60	+2.50	1	1880
09:52:04	62.60	62.80	62.60	+2.50	1	1879
09:52:04	62.70	62.80	62.60	+2.50	1	1878
09:52:04	62.70	62.80	62.70	+2.60	1	1877
09:52:03	62.60	62.70	62.70	+2.60	4	1876
09:52:02	62.60	62.70	62.70	+2.60	1	1872
09:51:30	62.60	62.70	62.70	+2.60	1	1871
09:51:26	62.70	62.80	62.70	+2.60	1	1870
09:51:08	62.70	62.90	62.70	+2.60	3	1869
09:50:58	62.70	62.90	62.70	+2.60	1	1866
09:50:56	62.70	62.90	62.70	+2.60	1	1865
09:50:42	62.70	62.90	62.70	+2.60	1	1864
09:50:35	62.70	62.90	62.70	+2.60	1	1863
09:50:34	62.70	62.90	62.70	+2.60	1	1862
09:50:34	62.80	63.00	62.80	+2.70	11	1861
09:50:26	62.90	63.00	62.90	+2.80	1	1850
09:49:29	62.90	63.00	62.90	+2.80	1	1849
09:49:20	62.80	63.00	63.00	+2.90	1	1848
09:49:19	62.70	62.90	62.90	+2.80	6	1847
09:49:14	62.70	62.90	62.90	+2.80	4	1841
09:48:43	62.70	62.80	62.80	+2.70	3	1837
09:47:54	62.70	62.80	62.70	+2.60	2	1834
09:47:54	62.70	62.80	62.70	+2.60	1	1832
09:47:41	62.70	62.80	62.70	+2.60	5	1831
09:47:40	62.70	62.90	62.70	+2.60	1	1826
09:47:30	62.70	62.90	62.70	+2.60	1	1825
09:47:12	62.70	62.90	62.70	+2.60	1	1824
09:46:38	62.70	62.90	62.70	+2.60	1	1823
09:46:38	62.70	62.90	62.70	+2.60	1	1822
09:46:36	62.70	62.90	62.70	+2.60	4	1821
09:46:06	62.70	62.90	62.70	+2.60	1	1817
09:45:52	62.80	63.00	62.80	+2.70	23	1816
09:45:26	62.80	62.90	62.80	+2.70	1	1793
09:45:21	62.80	62.90	62.80	+2.70	1	1792
09:45:21	62.80	62.90	62.80	+2.70	1	1791
09:45:21	62.90	63.00	62.90	+2.80	14	1790
09:45:21	62.90	63.00	62.90	+2.80	4	1776
09:45:19	63.00	63.10	63.00	+2.90	1	1772
09:44:51	63.00	63.10	63.00	+2.90	1	1771
09:44:44	63.00	63.10	63.00	+2.90	3	1770
09:44:27	63.00	63.20	63.00	+2.90	2	1767
09:44:14	63.00	63.10	63.00	+2.90	1	1765
09:44:11	62.90	63.00	63.10	+3.00	5	1764
09:44:11	62.90	63.00	63.00	+2.90	1	1759
09:44:03	62.90	63.10	62.90	+2.80	1	1758
09:44:03	63.00	63.10	63.00	+2.90	1	1757
09:43:57	63.00	63.10	63.00	+2.90	1	1756
09:43:56	63.00	63.10	63.00	+2.90	1	1755
09:43:56	62.90	63.00	63.00	+2.90	1	1754
09:43:38	62.90	63.00	63.00	+2.90	2	1753
09:43:15	62.90	63.10	62.90	+2.80	1	1751
09:43:05	62.90	63.10	62.90	+2.80	6	1750
09:42:54	62.90	63.10	62.90	+2.80	2	1744
09:42:54	63.00	63.10	63.00	+2.90	7	1742
09:42:54	63.00	63.10	63.00	+2.90	1	1735
09:42:50	63.00	63.10	63.00	+2.90	1	1734
09:42:36	63.00	63.10	63.00	+2.90	5	1733
09:42:34	63.00	63.10	63.10	+3.00	1	1728
09:42:22	63.10	63.20	63.10	+3.00	1	1727
09:42:22	63.10	63.20	63.10	+3.00	1	1726
09:42:20	63.10	63.20	63.10	+3.00	4	1725
09:41:57	63.00	63.10	63.10	+3.00	2	1721
09:41:53	63.00	63.10	63.10	+3.00	1	1719
09:41:37	63.00	63.10	63.10	+3.00	2	1718
09:41:12	63.00	63.10	63.00	+2.90	4	1716
09:41:03	63.10	63.20	63.10	+3.00	1	1712
09:40:55	63.00	63.20	63.00	+2.90	2	1711
09:40:54	63.00	63.20	63.00	+2.90	1	1709
09:40:54	63.10	63.30	63.10	+3.00	14	1708
09:40:39	63.10	63.30	63.30	+3.20	1	1694
09:40:35	63.10	63.30	63.30	+3.20	1	1693
09:40:32	63.20	63.30	63.20	+3.10	1	1692
09:40:32	63.20	63.30	63.20	+3.10	1	1691
09:40:24	63.10	63.20	63.40	+3.30	6	1690
09:40:24	63.10	63.20	63.30	+3.20	3	1684
09:40:24	63.10	63.20	63.20	+3.10	1	1681
09:40:08	63.10	63.20	63.20	+3.10	1	1680
09:40:02	63.10	63.20	63.20	+3.10	1	1679
09:39:48	63.10	63.20	63.20	+3.10	2	1678
09:39:42	63.10	63.20	63.10	+3.00	1	1676
09:39:42	63.10	63.20	63.10	+3.00	1	1675
09:39:42	63.20	63.30	63.20	+3.10	10	1674
09:39:35	63.20	63.30	63.30	+3.20	1	1664
09:39:28	63.20	63.30	63.30	+3.20	1	1663
09:39:13	63.30	63.50	63.30	+3.20	3	1662
09:39:13	63.30	63.50	63.30	+3.20	1	1659
09:39:09	63.30	63.60	63.30	+3.20	1	1658
09:39:09	63.30	63.60	63.30	+3.20	1	1657
09:39:08	63.30	63.60	63.30	+3.20	1	1656
09:39:02	63.30	63.60	63.30	+3.20	1	1655
09:38:54	63.30	63.40	63.40	+3.30	2	1654
09:38:52	63.20	63.30	63.30	+3.20	4	1652
09:38:52	63.20	63.30	63.30	+3.20	1	1648
09:38:46	63.30	63.40	63.30	+3.20	1	1647
09:38:37	63.20	63.30	63.30	+3.20	1	1646
09:38:36	63.20	63.40	63.20	+3.10	1	1645
09:38:28	63.20	63.30	63.30	+3.20	1	1644
09:38:26	63.20	63.30	63.30	+3.20	2	1643
09:38:26	63.20	63.30	63.20	+3.10	2	1641
09:38:22	63.30	63.40	63.30	+3.20	1	1639
09:38:18	63.30	63.40	63.30	+3.20	1	1638
09:38:18	63.30	63.40	63.30	+3.20	1	1637
09:38:18	63.30	63.40	63.30	+3.20	2	1636
09:38:17	63.40	63.50	63.40	+3.30	2	1634
09:38:11	63.50	63.60	63.50	+3.40	11	1632
09:38:04	63.50	63.70	63.70	+3.60	1	1621
09:38:03	63.50	63.70	63.50	+3.40	1	1620
09:38:02	63.50	63.70	63.50	+3.40	2	1619
09:37:59	63.60	63.80	63.60	+3.50	3	1617
09:37:59	63.70	63.90	63.70	+3.60	13	1614
09:37:59	63.80	63.90	63.80	+3.70	2	1601
09:37:51	63.80	63.90	63.80	+3.70	1	1599
09:37:48	63.60	63.70	63.70	+3.60	10	1598
09:37:48	63.60	63.70	63.70	+3.60	3	1588
09:37:35	63.60	63.70	63.70	+3.60	1	1585
09:37:34	63.60	63.70	63.60	+3.50	1	1584
09:37:32	63.60	63.70	63.60	+3.50	1	1583
09:37:10	63.50	63.60	63.60	+3.50	1	1582
09:36:57	63.50	63.70	63.50	+3.40	1	1581
09:36:51	63.60	63.80	63.60	+3.50	1	1580
09:36:41	63.60	63.90	63.60	+3.50	1	1579
09:36:40	63.70	63.90	63.60	+3.50	3	1578
09:36:40	63.70	63.90	63.70	+3.60	2	1575
09:36:24	63.70	63.90	63.90	+3.80	3	1573
09:36:17	63.70	63.90	63.90	+3.80	2	1570
09:36:12	63.80	63.90	63.80	+3.70	3	1568
09:36:12	63.80	63.90	63.80	+3.70	2	1565
09:35:59	63.90	64.10	63.90	+3.80	1	1563
09:35:59	63.90	64.10	63.90	+3.80	1	1562
09:35:58	64.00	64.10	64.00	+3.90	10	1561
09:35:47	64.10	64.20	64.10	+4.00	1	1551
09:35:43	64.10	64.20	64.20	+4.10	1	1550
09:35:39	64.10	64.20	64.20	+4.10	1	1549
09:35:36	64.10	64.20	64.20	+4.10	1	1548
09:35:30	64.20	64.30	64.20	+4.10	1	1547
09:35:20	64.00	64.30	64.30	+4.20	5	1546
09:35:18	64.20	64.30	64.20	+4.10	2	1541
09:34:55	64.10	64.30	64.30	+4.20	1	1539
09:34:55	64.10	64.30	64.30	+4.20	1	1538
09:34:49	64.00	64.20	64.20	+4.10	1	1537
09:34:49	64.00	64.20	64.20	+4.10	2	1536
09:34:48	64.10	64.20	64.10	+4.00	1	1534
09:34:44	64.10	64.20	64.10	+4.00	2	1533
09:34:43	64.10	64.20	64.10	+4.00	1	1531
09:34:40	64.10	64.20	64.20	+4.10	1	1530
09:34:38	64.10	64.20	64.20	+4.10	1	1529
09:34:35	64.00	64.20	64.00	+3.90	1	1528
09:34:33	64.00	64.20	64.20	+4.10	1	1527
09:34:33	64.10	64.20	64.10	+4.00	1	1526
09:34:31	64.20	64.30	64.20	+4.10	1	1525
09:34:25	64.20	64.40	64.20	+4.10	1	1524
09:34:23	64.20	64.40	64.20	+4.10	1	1523
09:34:23	64.20	64.40	64.40	+4.30	1	1522
09:34:18	64.20	64.40	64.40	+4.30	3	1521
09:34:17	64.40	64.50	64.40	+4.30	22	1518
09:34:17	64.40	64.50	64.40	+4.30	5	1496
09:34:14	64.50	64.60	64.50	+4.40	1	1491
09:34:09	64.40	64.50	64.50	+4.40	2	1490
09:34:00	64.40	64.50	64.50	+4.40	3	1488
09:34:00	64.40	64.50	64.50	+4.40	1	1485
09:33:59	64.40	64.50	64.50	+4.40	1	1484
09:33:54	64.40	64.50	64.50	+4.40	1	1483
09:33:50	64.40	64.50	64.50	+4.40	1	1482
09:33:50	64.40	64.50	64.50	+4.40	1	1481
09:33:49	64.40	64.50	64.40	+4.30	2	1480
09:33:44	64.40	64.50	64.50	+4.40	1	1478
09:33:43	64.40	64.50	64.50	+4.40	5	1477
09:33:40	64.40	64.50	64.40	+4.30	1	1472
09:33:38	64.40	64.50	64.40	+4.30	2	1471
09:33:33	64.40	64.50	64.50	+4.40	1	1469
09:33:27	64.40	64.50	64.40	+4.30	1	1468
09:33:24	64.40	64.50	64.40	+4.30	1	1467
09:33:24	64.40	64.50	64.40	+4.30	2	1466
09:33:19	64.40	64.60	64.40	+4.30	1	1464
09:33:16	64.40	64.60	64.40	+4.30	1	1463
09:33:15	64.30	64.40	64.40	+4.30	1	1462
09:33:13	64.30	64.40	64.40	+4.30	2	1461
09:33:13	64.40	64.50	64.40	+4.30	1	1459
09:33:13	64.40	64.50	64.40	+4.30	1	1458
09:33:10	64.30	64.50	64.30	+4.20	1	1457
09:33:09	64.30	64.50	64.30	+4.20	1	1456
09:33:09	64.20	64.40	64.40	+4.30	4	1455
09:33:07	64.20	64.50	64.50	+4.40	1	1451
09:33:04	64.50	64.70	64.50	+4.40	2	1450
09:33:04	64.60	64.70	64.60	+4.50	1	1448
09:33:04	64.50	64.60	64.60	+4.50	3	1447
09:33:04	64.40	64.50	64.50	+4.40	6	1444
09:33:04	64.40	64.50	64.50	+4.40	2	1438
09:33:03	64.30	64.40	64.40	+4.30	8	1436
09:33:03	64.20	64.30	64.30	+4.20	4	1428
09:33:03	64.10	64.30	64.30	+4.20	1	1424
09:33:03	64.10	64.20	64.20	+4.10	16	1423
09:33:03	64.00	64.10	64.10	+4.00	11	1407
09:33:03	63.90	64.00	64.00	+3.90	16	1396
09:33:03	63.90	64.00	64.00	+3.90	1	1380
09:33:03	63.90	64.00	64.00	+3.90	1	1379
09:33:03	63.90	64.00	64.00	+3.90	2	1378
09:32:58	63.80	63.90	63.90	+3.80	1	1376
09:32:49	63.80	63.90	63.90	+3.80	1	1375
09:32:49	63.80	63.90	63.90	+3.80	1	1374
09:32:41	63.80	63.90	63.90	+3.80	1	1373
09:32:32	63.90	64.00	63.90	+3.80	3	1372
09:32:31	63.80	63.90	63.90	+3.80	7	1369
09:32:14	63.80	63.90	63.90	+3.80	1	1362
09:32:14	63.80	63.90	63.90	+3.80	1	1361
09:32:12	63.80	63.90	63.90	+3.80	2	1360
09:32:10	63.80	63.90	63.80	+3.70	1	1358
09:32:07	63.80	63.90	63.90	+3.80	2	1357
09:32:02	63.70	63.90	63.90	+3.80	1	1355
09:32:02	63.80	63.90	63.80	+3.70	2	1354
09:32:02	63.80	63.90	63.80	+3.70	2	1352
09:32:01	63.80	63.90	63.80	+3.70	1	1350
09:31:56	63.80	63.90	63.90	+3.80	1	1349
09:31:44	63.70	63.80	63.80	+3.70	2	1348
09:31:44	63.70	63.80	63.80	+3.70	1	1346
09:31:43	63.70	63.80	63.80	+3.70	1	1345
09:31:42	63.70	63.80	63.80	+3.70	1	1344
09:31:40	63.70	63.80	63.80	+3.70	1	1343
09:31:36	63.70	63.80	63.80	+3.70	2	1342
09:31:33	63.70	63.80	63.80	+3.70	1	1340
09:31:24	63.60	63.80	63.80	+3.70	1	1339
09:31:22	63.60	63.80	63.80	+3.70	1	1338
09:31:14	63.60	63.80	63.80	+3.70	1	1337
09:31:09	63.60	63.80	63.80	+3.70	2	1336
09:31:06	63.70	63.80	63.70	+3.60	1	1334
09:31:03	63.70	63.80	63.80	+3.70	5	1333
09:31:03	63.70	63.80	63.80	+3.70	2	1328
09:31:02	63.70	63.80	63.70	+3.60	1	1326
09:31:00	63.70	63.80	63.80	+3.70	5	1325
09:30:55	63.60	63.70	63.70	+3.60	1	1320
09:30:52	63.60	63.70	63.70	+3.60	1	1319
09:30:52	63.60	63.80	63.80	+3.70	2	1318
09:30:45	63.70	63.80	63.70	+3.60	2	1316
09:30:42	63.60	63.70	63.70	+3.60	21	1314
09:30:42	63.50	63.60	63.60	+3.50	5	1293
09:30:42	63.50	63.60	63.60	+3.50	1	1288
09:30:29	63.40	63.50	63.50	+3.40	8	1287
09:30:13	63.30	63.50	63.50	+3.40	2	1279
09:30:05	63.40	63.50	63.40	+3.30	1	1277
09:29:58	63.40	63.50	63.40	+3.30	1	1276
09:29:37	63.30	63.50	63.50	+3.40	1	1275
09:29:13	63.30	63.50	63.50	+3.40	2	1274
09:29:11	63.50	63.60	63.30	+3.20	2	1272
09:29:11	63.50	63.60	63.40	+3.30	3	1270
09:29:11	63.50	63.60	63.50	+3.40	5	1267
09:29:10	63.50	63.60	63.60	+3.50	5	1262
09:29:06	63.50	63.60	63.50	+3.40	1	1257
09:29:05	63.50	63.60	63.50	+3.40	1	1256
09:28:57	63.50	63.60	63.50	+3.40	1	1255
09:28:51	63.50	63.60	63.50	+3.40	1	1254
09:28:51	63.40	63.50	63.50	+3.40	2	1253
09:28:40	63.40	63.50	63.50	+3.40	1	1251
09:28:37	63.40	63.50	63.50	+3.40	5	1250
09:28:26	63.40	63.50	63.50	+3.40	1	1245
09:28:13	63.40	63.50	63.50	+3.40	2	1244
09:28:11	63.40	63.50	63.50	+3.40	1	1242
09:28:04	63.30	63.40	63.40	+3.30	1	1241
09:28:01	63.30	63.40	63.40	+3.30	1	1240
09:27:53	63.30	63.50	63.50	+3.40	2	1239
09:27:50	63.30	63.40	63.40	+3.30	1	1237
09:27:47	63.30	63.50	63.50	+3.40	1	1236
09:27:44	63.40	63.50	63.40	+3.30	1	1235
09:27:37	63.30	63.40	63.40	+3.30	1	1234
09:27:36	63.30	63.40	63.40	+3.30	1	1233
09:27:28	63.40	63.50	63.40	+3.30	1	1232
09:27:27	63.40	63.50	63.40	+3.30	1	1231
09:27:22	63.50	63.60	63.50	+3.40	5	1230
09:27:22	63.50	63.60	63.50	+3.40	2	1225
09:27:21	63.50	63.60	63.60	+3.50	2	1223
09:27:13	63.60	63.70	63.60	+3.50	3	1221
09:27:06	63.50	63.70	63.70	+3.60	2	1218
09:27:06	63.50	63.70	63.50	+3.40	1	1216
09:27:05	63.50	63.70	63.50	+3.40	1	1215
09:27:04	63.60	63.70	63.60	+3.50	5	1214
09:27:00	63.50	63.70	63.70	+3.60	1	1209
09:26:58	63.60	63.70	63.60	+3.50	3	1208
09:26:56	63.70	63.80	63.70	+3.60	1	1205
09:26:54	63.50	63.70	63.70	+3.60	1	1204
09:26:48	63.80	63.90	63.80	+3.70	1	1203
09:26:48	63.50	63.80	63.80	+3.70	4	1202
09:26:45	63.60	63.80	63.60	+3.50	1	1198
09:26:45	63.80	63.90	63.80	+3.70	4	1197
09:26:45	63.80	63.90	63.80	+3.70	1	1193
09:26:44	63.70	63.80	63.80	+3.70	1	1192
09:26:43	63.70	63.80	63.80	+3.70	1	1191
09:26:42	63.70	63.80	63.80	+3.70	1	1190
09:26:42	63.70	63.80	63.80	+3.70	5	1189
09:26:41	63.70	63.80	63.80	+3.70	1	1184
09:26:41	63.70	63.80	63.80	+3.70	2	1183
09:26:40	63.70	63.80	63.70	+3.60	1	1181
09:26:38	63.70	63.80	63.80	+3.70	1	1180
09:26:38	63.70	63.80	63.80	+3.70	2	1179
09:26:36	63.70	63.80	63.80	+3.70	1	1177
09:26:35	63.60	63.70	63.70	+3.60	5	1176
09:26:35	63.60	63.70	63.70	+3.60	5	1171
09:26:32	63.50	63.60	63.60	+3.50	4	1166
09:26:32	63.50	63.60	63.60	+3.50	1	1162
09:26:32	63.50	63.60	63.60	+3.50	5	1161
09:26:29	63.50	63.60	63.50	+3.40	2	1156
09:26:29	63.50	63.60	63.60	+3.50	1	1154
09:26:29	63.50	63.60	63.60	+3.50	1	1153
09:26:28	63.50	63.60	63.50	+3.40	1	1152
09:26:25	63.40	63.60	63.60	+3.50	5	1151
09:26:24	63.40	63.60	63.60	+3.50	1	1146
09:26:23	63.40	63.50	63.50	+3.40	1	1145
09:26:20	63.40	63.50	63.50	+3.40	1	1144
09:26:18	63.50	63.60	63.60	+3.50	1	1143
09:26:13	63.40	63.50	63.50	+3.40	7	1142
09:26:13	63.40	63.50	63.50	+3.40	5	1135
09:26:12	63.40	63.50	63.50	+3.40	1	1130
09:26:08	63.40	63.50	63.50	+3.40	1	1129
09:26:08	63.40	63.50	63.50	+3.40	5	1128
09:26:02	63.40	63.50	63.50	+3.40	1	1123
09:26:02	63.30	63.40	63.40	+3.30	1	1122
09:25:57	63.30	63.40	63.40	+3.30	1	1121
09:25:52	63.40	63.50	63.40	+3.30	2	1120
09:25:41	63.40	63.50	63.40	+3.30	2	1118
09:25:39	63.30	63.40	63.40	+3.30	1	1116
09:25:33	63.30	63.40	63.40	+3.30	1	1115
09:25:28	63.30	63.40	63.40	+3.30	1	1114
09:25:24	63.30	63.40	63.30	+3.20	1	1113
09:25:24	63.30	63.40	63.40	+3.30	5	1112
09:25:23	63.30	63.40	63.40	+3.30	1	1107
09:25:15	63.20	63.30	63.30	+3.20	2	1106
09:25:15	63.20	63.30	63.30	+3.20	1	1104
09:25:12	63.20	63.30	63.30	+3.20	2	1103
09:25:11	63.20	63.30	63.30	+3.20	2	1101
09:25:02	63.20	63.40	63.40	+3.30	1	1099
09:24:59	63.30	63.40	63.30	+3.20	1	1098
09:24:59	63.30	63.40	63.30	+3.20	1	1097
09:24:56	63.30	63.40	63.30	+3.20	2	1096
09:24:53	63.30	63.40	63.40	+3.30	1	1094
09:24:51	63.30	63.40	63.40	+3.30	3	1093
09:24:49	63.30	63.40	63.40	+3.30	1	1090
09:24:43	63.20	63.30	63.30	+3.20	2	1089
09:24:35	63.20	63.40	63.20	+3.10	3	1087
09:24:32	63.30	63.40	63.30	+3.20	1	1084
09:24:31	63.30	63.40	63.30	+3.20	1	1083
09:24:30	63.40	63.50	63.40	+3.30	2	1082
09:24:30	63.20	63.40	63.40	+3.30	2	1080
09:24:30	63.20	63.40	63.40	+3.30	2	1078
09:24:28	63.20	63.40	63.40	+3.30	2	1076
09:24:27	63.20	63.40	63.40	+3.30	2	1074
09:24:24	63.30	63.40	63.30	+3.20	1	1072
09:24:21	63.20	63.40	63.40	+3.30	1	1071
09:24:20	63.20	63.40	63.40	+3.30	1	1070
09:24:20	63.20	63.40	63.40	+3.30	6	1069
09:24:15	63.20	63.40	63.40	+3.30	1	1063
09:24:14	63.20	63.40	63.40	+3.30	8	1062
09:24:14	63.30	63.40	63.30	+3.20	1	1054
09:24:14	63.30	63.40	63.30	+3.20	1	1053
09:24:09	63.20	63.40	63.40	+3.30	1	1052
09:24:06	63.20	63.30	63.30	+3.20	1	1051
09:24:06	63.20	63.30	63.30	+3.20	2	1050
09:24:05	63.20	63.30	63.30	+3.20	1	1048
09:24:04	63.20	63.30	63.30	+3.20	1	1047
09:24:03	63.10	63.30	63.30	+3.20	1	1046
09:24:03	63.10	63.20	63.20	+3.10	2	1045
09:24:03	63.20	63.30	63.20	+3.10	3	1043
09:23:53	63.10	63.30	63.30	+3.20	2	1040
09:23:43	63.10	63.40	63.10	+3.00	1	1038
09:23:41	63.10	63.20	63.20	+3.10	1	1037
09:23:37	63.20	63.30	63.30	+3.20	1	1036
09:23:37	63.10	63.30	63.30	+3.20	7	1035
09:23:25	63.00	63.10	63.10	+3.00	2	1028
09:23:21	62.90	63.10	63.30	+3.20	1	1026
09:23:21	62.90	63.10	63.20	+3.10	5	1025
09:23:21	62.90	63.10	63.10	+3.00	4	1020
09:23:21	63.00	63.10	63.00	+2.90	1	1016
09:23:21	63.00	63.10	63.00	+2.90	1	1015
09:23:18	63.00	63.10	63.00	+2.90	1	1014
09:23:17	63.00	63.10	63.00	+2.90	1	1013
09:23:08	62.90	63.00	63.00	+2.90	1	1012
09:23:06	62.90	63.00	63.00	+2.90	1	1011
09:23:04	62.90	63.00	63.00	+2.90	1	1010
09:23:00	62.90	63.00	63.00	+2.90	1	1009
09:22:57	63.00	63.10	63.00	+2.90	1	1008
09:22:57	63.00	63.20	63.00	+2.90	1	1007
09:22:49	63.10	63.20	63.10	+3.00	1	1006
09:22:48	63.10	63.20	63.10	+3.00	1	1005
09:22:46	63.10	63.20	63.20	+3.10	1	1004
09:22:44	63.20	63.30	63.20	+3.10	2	1003
09:22:44	63.10	63.20	63.20	+3.10	3	1001
09:22:37	63.20	63.30	63.20	+3.10	8	998
09:22:37	63.20	63.30	63.20	+3.10	1	990
09:22:36	63.20	63.30	63.30	+3.20	1	989
09:22:28	63.20	63.30	63.20	+3.10	1	988
09:22:27	63.20	63.30	63.30	+3.20	2	987
09:22:24	63.10	63.20	63.20	+3.10	1	985
09:22:24	63.10	63.20	63.20	+3.10	2	984
09:22:24	63.10	63.20	63.20	+3.10	1	982
09:22:24	63.10	63.20	63.20	+3.10	1	981
09:22:23	63.10	63.20	63.20	+3.10	2	980
09:22:20	63.10	63.20	63.20	+3.10	2	978
09:22:18	63.10	63.20	63.20	+3.10	1	976
09:22:15	63.10	63.20	63.20	+3.10	3	975
09:22:14	63.00	63.10	63.10	+3.00	5	972
09:22:14	62.90	63.00	63.00	+2.90	23	967
09:22:14	62.90	63.00	63.00	+2.90	10	944
09:22:13	62.90	63.00	62.90	+2.80	1	934
09:22:13	62.90	63.00	62.90	+2.80	1	933
09:22:12	62.90	63.00	62.90	+2.80	1	932
09:22:02	62.80	62.90	62.90	+2.80	6	931
09:22:01	62.80	62.90	62.80	+2.70	1	925
09:21:57	62.80	62.90	62.80	+2.70	1	924
09:21:51	62.70	62.80	62.80	+2.70	1	923
09:21:50	62.80	62.90	62.80	+2.70	1	922
09:21:50	62.80	62.90	62.80	+2.70	1	921
09:21:50	62.80	62.90	62.80	+2.70	2	920
09:21:50	62.80	62.90	62.80	+2.70	3	918
09:21:50	62.80	62.90	62.80	+2.70	2	915
09:21:44	62.80	62.90	62.90	+2.80	1	913
09:21:41	62.80	62.90	62.90	+2.80	1	912
09:21:35	62.80	62.90	62.90	+2.80	1	911
09:21:33	62.80	62.90	62.90	+2.80	1	910
09:21:14	62.80	62.90	62.80	+2.70	1	909
09:21:13	62.80	62.90	62.90	+2.80	1	908
09:21:11	62.80	62.90	62.90	+2.80	2	907
09:21:11	62.80	62.90	62.90	+2.80	1	905
09:21:09	62.80	62.90	62.90	+2.80	1	904
09:21:09	62.80	62.90	62.90	+2.80	1	903
09:21:08	62.80	62.90	62.90	+2.80	1	902
09:21:08	62.80	62.90	62.90	+2.80	1	901
09:21:08	62.80	62.90	62.90	+2.80	1	900
09:20:56	62.80	62.90	62.90	+2.80	2	899
09:20:56	62.80	62.90	62.80	+2.70	1	897
09:20:54	62.80	62.90	62.80	+2.70	1	896
09:20:54	62.80	62.90	62.90	+2.80	1	895
09:20:44	62.70	62.80	62.80	+2.70	4	894
09:20:41	62.70	62.80	62.80	+2.70	1	890
09:20:36	62.80	62.90	62.80	+2.70	5	889
09:20:33	62.80	62.90	62.80	+2.70	1	884
09:20:26	62.70	62.80	62.80	+2.70	3	883
09:20:25	62.70	62.80	62.70	+2.60	1	880
09:20:24	62.70	62.80	62.80	+2.70	1	879
09:20:18	62.80	62.90	62.80	+2.70	1	878
09:20:18	62.80	62.90	62.90	+2.80	1	877
09:20:15	62.70	62.80	62.80	+2.70	1	876
09:20:14	62.70	62.80	62.80	+2.70	1	875
09:20:12	62.60	62.90	62.90	+2.80	4	874
09:20:09	62.60	62.80	62.80	+2.70	1	870
09:20:03	62.60	62.80	62.80	+2.70	9	869
09:19:59	62.60	62.80	62.80	+2.70	1	860
09:19:51	62.60	62.80	62.80	+2.70	1	859
09:19:50	62.70	62.80	62.70	+2.60	1	858
09:19:46	62.80	62.90	62.80	+2.70	1	857
09:19:41	62.70	62.80	62.80	+2.70	3	856
09:19:41	62.70	62.80	62.80	+2.70	2	853
09:19:41	62.70	62.80	62.80	+2.70	3	851
09:19:40	62.70	62.80	62.80	+2.70	2	848
09:19:34	62.60	62.70	62.70	+2.60	5	846
09:19:34	62.60	62.70	62.70	+2.60	2	841
09:19:33	62.60	62.70	62.60	+2.50	1	839
09:19:27	62.50	62.60	62.60	+2.50	1	838
09:19:27	62.50	62.70	62.50	+2.40	1	837
09:19:23	62.50	62.60	62.60	+2.50	1	836
09:19:02	62.50	62.70	62.50	+2.40	1	835
09:18:58	62.50	62.70	62.50	+2.40	1	834
09:18:56	62.50	62.60	62.60	+2.50	1	833
09:18:50	62.50	62.70	62.50	+2.40	1	832
09:18:43	62.60	62.70	62.60	+2.50	1	831
09:18:40	62.50	62.70	62.50	+2.40	5	830
09:18:31	62.60	62.70	62.60	+2.50	1	825
09:18:28	62.60	62.70	62.60	+2.50	1	824
09:18:28	62.50	62.70	62.50	+2.40	1	823
09:18:25	62.60	62.80	62.60	+2.50	1	822
09:18:25	62.60	62.80	62.60	+2.50	5	821
09:18:25	62.60	62.80	62.60	+2.50	1	816
09:18:02	62.60	62.80	62.60	+2.50	1	815
09:18:02	62.70	62.80	62.70	+2.60	7	814
09:17:58	62.70	62.80	62.70	+2.60	1	807
09:17:58	62.60	62.70	62.70	+2.60	1	806
09:17:57	62.60	62.70	62.70	+2.60	1	805
09:17:51	62.70	62.80	62.70	+2.60	2	804
09:17:46	62.70	62.90	62.90	+2.80	2	802
09:17:46	62.80	62.90	62.80	+2.70	4	800
09:17:46	62.80	62.90	62.80	+2.70	1	796
09:17:41	62.80	62.90	62.90	+2.80	2	795
09:17:36	62.90	63.00	62.90	+2.80	1	793
09:17:33	62.80	62.90	62.90	+2.80	1	792
09:17:32	62.70	63.00	63.00	+2.90	3	791
09:17:31	62.70	63.00	63.00	+2.90	1	788
09:17:29	62.70	63.00	63.00	+2.90	2	787
09:17:29	62.70	62.80	63.00	+2.90	6	785
09:17:29	62.70	62.80	62.90	+2.80	3	779
09:17:29	62.70	62.80	62.80	+2.70	1	776
09:17:28	62.80	62.90	62.80	+2.70	2	775
09:17:28	62.90	63.00	62.90	+2.80	7	773
09:17:28	62.90	63.00	62.90	+2.80	1	766
09:17:28	62.90	63.00	62.90	+2.80	1	765
09:17:26	62.90	63.00	63.00	+2.90	1	764
09:17:22	62.90	63.00	62.90	+2.80	2	763
09:17:20	62.90	63.00	63.00	+2.90	1	761
09:17:19	62.80	62.90	62.90	+2.80	1	760
09:17:19	62.80	62.90	62.90	+2.80	9	759
09:17:19	62.80	62.90	62.90	+2.80	1	750
09:17:17	62.70	62.80	62.80	+2.70	7	749
09:17:15	62.60	62.70	62.70	+2.60	1	742
09:17:15	62.60	62.70	62.70	+2.60	3	741
09:17:12	62.50	62.60	62.60	+2.50	6	738
09:17:12	62.50	62.60	62.60	+2.50	6	732
09:17:02	62.50	62.60	62.50	+2.40	1	726
09:16:55	62.50	62.60	62.50	+2.40	1	725
09:16:35	62.50	62.60	62.50	+2.40	1	724
09:16:29	62.50	62.60	62.50	+2.40	1	723
09:16:28	62.50	62.60	62.50	+2.40	2	722
09:16:20	62.50	62.60	62.50	+2.40	1	720
09:16:15	62.40	62.50	62.50	+2.40	2	719
09:16:02	62.40	62.50	62.50	+2.40	1	717
09:16:01	62.40	62.50	62.50	+2.40	2	716
09:15:59	62.40	62.50	62.50	+2.40	2	714
09:15:38	62.40	62.60	62.40	+2.30	1	712
09:15:38	62.40	62.50	62.50	+2.40	16	711
09:15:38	62.30	62.40	62.50	+2.40	28	695
09:15:38	62.30	62.40	62.40	+2.30	2	667
09:15:37	62.30	62.40	62.40	+2.30	3	665
09:15:30	62.30	62.40	62.40	+2.30	2	662
09:15:29	62.30	62.40	62.40	+2.30	1	660
09:15:28	62.30	62.40	62.40	+2.30	1	659
09:15:24	62.30	62.40	62.40	+2.30	1	658
09:15:11	62.30	62.40	62.40	+2.30	1	657
09:15:09	62.30	62.40	62.40	+2.30	1	656
09:15:02	62.30	62.40	62.40	+2.30	1	655
09:15:02	62.30	62.40	62.40	+2.30	1	654
09:15:01	62.30	62.40	62.40	+2.30	4	653
09:14:57	62.30	62.40	62.40	+2.30	1	649
09:14:55	62.30	62.40	62.40	+2.30	1	648
09:14:53	62.30	62.40	62.40	+2.30	1	647
09:14:52	62.30	62.40	62.40	+2.30	2	646
09:14:47	62.30	62.40	62.40	+2.30	1	644
09:14:47	62.30	62.40	62.40	+2.30	1	643
09:14:41	62.20	62.30	62.30	+2.20	1	642
09:14:41	62.20	62.30	62.30	+2.20	2	641
09:14:41	62.20	62.30	62.30	+2.20	2	639
09:14:41	62.10	62.20	62.20	+2.10	16	637
09:14:33	62.00	62.10	62.10	+2.00	3	621
09:14:33	61.90	62.00	62.00	+1.90	4	618
09:14:33	61.90	62.00	62.00	+1.90	2	614
09:14:32	61.90	62.00	62.00	+1.90	1	612
09:14:06	61.80	62.00	61.80	+1.70	2	611
09:14:02	61.90	62.00	61.90	+1.80	3	609
09:13:44	62.00	62.10	62.00	+1.90	3	606
09:13:43	62.00	62.10	62.00	+1.90	1	603
09:13:39	62.10	62.20	62.10	+2.00	4	602
09:13:39	62.10	62.20	62.10	+2.00	1	598
09:13:26	62.10	62.20	62.10	+2.00	1	597
09:13:17	62.10	62.20	62.20	+2.10	2	596
09:13:07	62.20	62.30	62.20	+2.10	1	594
09:13:06	62.10	62.20	62.20	+2.10	1	593
09:13:03	62.10	62.30	62.30	+2.20	2	592
09:12:52	62.10	62.30	62.10	+2.00	1	590
09:12:43	62.10	62.30	62.10	+2.00	1	589
09:12:43	62.20	62.30	62.20	+2.10	1	588
09:12:39	62.20	62.30	62.20	+2.10	1	587
09:12:27	62.20	62.30	62.20	+2.10	1	586
09:12:18	62.20	62.40	62.20	+2.10	1	585
09:12:12	62.20	62.30	62.30	+2.20	2	584
09:12:04	62.20	62.30	62.30	+2.20	1	582
09:11:36	62.20	62.40	62.40	+2.30	1	581
09:11:28	62.10	62.20	62.20	+2.10	1	580
09:11:19	62.10	62.20	62.10	+2.00	1	579
09:11:18	62.10	62.40	62.10	+2.00	1	578
09:11:18	62.00	62.30	62.40	+2.30	3	577
09:11:18	62.00	62.30	62.30	+2.20	2	574
09:11:17	62.20	62.30	62.20	+2.10	1	572
09:11:11	62.20	62.40	62.20	+2.10	1	571
09:11:06	62.20	62.40	62.20	+2.10	1	570
09:10:59	62.40	62.50	62.40	+2.30	1	569
09:10:57	62.20	62.40	62.40	+2.30	4	568
09:10:34	62.40	62.50	62.40	+2.30	1	564
09:10:30	62.40	62.50	62.50	+2.40	1	563
09:10:26	62.30	62.40	62.50	+2.40	1	562
09:10:26	62.30	62.40	62.40	+2.30	4	561
09:10:26	62.30	62.40	62.40	+2.30	1	557
09:10:25	62.40	62.50	62.40	+2.30	1	556
09:10:24	62.40	62.50	62.50	+2.40	2	555
09:10:24	62.40	62.50	62.50	+2.40	1	553
09:10:15	62.30	62.40	62.40	+2.30	1	552
09:10:15	62.30	62.40	62.40	+2.30	4	551
09:10:15	62.10	62.30	62.30	+2.20	25	547
09:10:15	62.00	62.20	62.20	+2.10	10	522
09:10:11	62.10	62.20	62.10	+2.00	1	512
09:10:06	61.90	62.20	61.90	+1.80	1	511
09:09:56	61.80	62.00	62.00	+1.90	2	510
09:09:47	61.80	62.00	61.80	+1.70	1	508
09:09:38	61.70	61.80	61.80	+1.70	1	507
09:09:36	61.90	62.00	61.90	+1.80	1	506
09:09:36	61.70	61.90	61.90	+1.80	4	505
09:09:32	61.80	61.90	61.80	+1.70	1	501
09:09:21	61.80	61.90	61.80	+1.70	1	500
09:09:20	61.80	61.90	61.80	+1.70	1	499
09:09:12	61.80	61.90	61.80	+1.70	3	498
09:09:03	61.80	61.90	61.80	+1.70	1	495
09:09:03	61.80	61.90	61.90	+1.80	2	494
09:08:50	61.80	61.90	61.90	+1.80	3	492
09:08:36	61.80	61.90	61.80	+1.70	2	489
09:08:31	61.80	61.90	61.90	+1.80	1	487
09:08:19	61.90	62.00	61.90	+1.80	2	486
09:08:19	61.90	62.00	61.90	+1.80	2	484
09:08:08	62.00	62.10	62.00	+1.90	17	482
09:08:08	62.00	62.20	62.00	+1.90	1	465
09:08:02	62.10	62.20	62.10	+2.00	2	464
09:08:02	62.10	62.20	62.10	+2.00	1	462
09:08:02	62.10	62.20	62.20	+2.10	1	461
09:08:00	62.10	62.20	62.20	+2.10	1	460
09:07:48	62.20	62.30	62.20	+2.10	1	459
09:07:45	62.10	62.20	62.20	+2.10	1	458
09:07:38	62.10	62.30	62.30	+2.20	1	457
09:07:36	62.20	62.30	62.20	+2.10	1	456
09:07:33	62.10	62.20	62.20	+2.10	1	455
09:07:31	62.20	62.30	62.20	+2.10	2	454
09:07:23	62.10	62.30	62.30	+2.20	3	452
09:07:19	62.10	62.30	62.10	+2.00	1	449
09:07:17	62.10	62.30	62.10	+2.00	1	448
09:07:12	62.10	62.30	62.10	+2.00	4	447
09:07:12	62.10	62.30	62.10	+2.00	2	443
09:06:58	62.10	62.40	62.10	+2.00	2	441
09:06:58	62.10	62.40	62.10	+2.00	1	439
09:06:58	62.20	62.50	62.20	+2.10	4	438
09:06:56	62.20	62.50	62.50	+2.40	1	434
09:06:54	62.20	62.30	62.50	+2.40	1	433
09:06:54	62.20	62.30	62.30	+2.20	1	432
09:06:51	62.40	62.50	62.40	+2.30	1	431
09:06:51	62.20	62.40	62.40	+2.30	5	430
09:06:49	62.30	62.40	62.30	+2.20	1	425
09:06:48	62.20	62.30	62.30	+2.20	11	424
09:06:48	62.20	62.30	62.30	+2.20	2	413
09:06:48	62.10	62.20	62.20	+2.10	28	411
09:06:48	62.10	62.20	62.20	+2.10	3	383
09:06:47	62.10	62.20	62.10	+2.00	1	380
09:06:47	62.00	62.20	62.20	+2.10	2	379
09:06:47	62.00	62.10	62.10	+2.00	8	377
09:06:46	61.90	62.00	62.00	+1.90	7	369
09:06:45	61.90	62.00	62.00	+1.90	2	362
09:06:41	61.90	62.00	62.00	+1.90	1	360
09:06:39	61.80	61.90	61.90	+1.80	2	359
09:06:34	61.90	62.00	61.90	+1.80	3	357
09:06:28	62.00	62.10	62.00	+1.90	6	354
09:06:27	62.00	62.10	62.00	+1.90	2	348
09:06:24	62.00	62.10	62.00	+1.90	1	346
09:06:22	62.00	62.10	62.00	+1.90	1	345
09:06:17	62.10	62.20	62.10	+2.00	1	344
09:06:09	62.00	62.20	62.00	+1.90	1	343
09:06:07	62.00	62.10	62.20	+2.10	1	342
09:06:07	62.00	62.10	62.10	+2.00	1	341
09:06:02	62.00	62.20	62.20	+2.10	2	340
09:05:59	62.00	62.10	62.10	+2.00	1	338
09:05:54	62.00	62.10	62.10	+2.00	2	337
09:05:53	62.00	62.10	62.10	+2.00	1	335
09:05:50	62.00	62.10	62.10	+2.00	1	334
09:05:40	61.90	62.10	62.10	+2.00	3	333
09:05:39	61.90	62.10	62.10	+2.00	2	330
09:05:39	61.90	62.00	62.00	+1.90	1	328
09:05:38	61.90	62.00	62.00	+1.90	1	327
09:05:37	61.90	62.00	62.10	+2.00	4	326
09:05:37	61.90	62.00	62.00	+1.90	3	322
09:05:35	61.90	62.00	62.00	+1.90	1	319
09:05:33	61.90	62.00	62.00	+1.90	3	318
09:05:31	61.90	62.00	62.00	+1.90	4	315
09:05:30	61.80	61.90	61.90	+1.80	1	311
09:05:22	61.80	62.00	61.80	+1.70	1	310
09:05:22	61.80	62.00	62.00	+1.90	1	309
09:05:15	61.80	62.00	62.00	+1.90	2	308
09:05:15	62.00	62.10	62.00	+1.90	9	306
09:05:14	62.00	62.10	62.00	+1.90	1	297
09:05:11	62.10	62.20	62.10	+2.00	4	296
09:05:10	62.10	62.30	62.10	+2.00	1	292
09:05:10	62.20	62.30	62.20	+2.10	3	291
09:05:10	62.10	62.20	62.20	+2.10	3	288
09:05:06	62.20	62.30	62.20	+2.10	17	285
09:05:06	62.20	62.30	62.20	+2.10	1	268
09:05:06	62.20	62.30	62.20	+2.10	1	267
09:05:06	62.20	62.30	62.20	+2.10	2	266
09:05:06	62.20	62.30	62.20	+2.10	1	264
09:05:06	62.20	62.30	62.20	+2.10	1	263
09:05:02	62.10	62.30	62.10	+2.00	1	262
09:05:01	62.10	62.20	62.20	+2.10	10	261
09:05:00	62.10	62.20	62.10	+2.00	1	251
09:05:00	62.10	62.20	62.10	+2.00	2	250
09:04:59	62.10	62.20	62.20	+2.10	2	248
09:04:58	62.20	62.30	62.20	+2.10	3	246
09:04:57	62.10	62.30	62.40	+2.30	4	243
09:04:57	62.10	62.30	62.30	+2.20	3	239
09:04:53	62.10	62.30	62.10	+2.00	1	236
09:04:53	62.30	62.40	62.30	+2.20	1	235
09:04:51	62.20	62.30	62.20	+2.10	3	234
09:04:50	62.10	62.30	62.30	+2.20	1	231
09:04:50	62.00	62.10	62.10	+2.00	1	230
09:04:50	62.00	62.10	62.10	+2.00	2	229
09:04:48	62.00	62.10	62.10	+2.00	3	227
09:04:47	62.00	62.10	62.00	+1.90	1	224
09:04:43	61.90	62.00	62.00	+1.90	17	223
09:04:42	61.90	62.00	62.00	+1.90	2	206
09:04:41	61.90	62.00	61.90	+1.80	1	204
09:04:39	61.80	62.00	61.80	+1.70	1	203
09:04:39	61.90	62.00	61.90	+1.80	1	202
09:04:37	61.80	61.90	61.90	+1.80	5	201
09:04:36	61.80	61.90	61.80	+1.70	1	196
09:04:35	61.80	61.90	61.80	+1.70	1	195
09:04:33	61.70	61.80	61.80	+1.70	1	194
09:04:33	61.70	61.80	61.80	+1.70	8	193
09:04:33	61.70	61.80	61.80	+1.70	2	185
09:04:33	61.70	61.80	61.70	+1.60	1	183
09:04:32	61.60	61.70	61.70	+1.60	15	182
09:04:32	61.50	61.60	61.60	+1.50	2	167
09:04:32	61.30	61.50	61.50	+1.40	34	165
09:04:31	61.30	61.50	61.50	+1.40	1	131
09:04:29	61.30	61.40	61.40	+1.30	1	130
09:04:27	61.30	61.40	61.40	+1.30	2	129
09:04:27	61.30	61.40	61.40	+1.30	1	127
09:04:24	61.20	61.50	61.50	+1.40	2	126
09:04:21	61.40	61.50	61.40	+1.30	4	124
09:04:16	61.30	61.50	61.30	+1.20	1	120
09:04:14	61.30	61.40	61.40	+1.30	2	119
09:04:12	61.20	61.40	61.40	+1.30	2	117
09:04:08	61.20	61.30	61.30	+1.20	1	115
09:04:03	61.20	61.30	61.30	+1.20	6	114
09:04:03	61.10	61.20	61.20	+1.10	7	108
09:04:03	61.10	61.20	61.10	+1.00	1	101
09:04:03	61.10	61.20	61.10	+1.00	1	100
09:04:03	60.80	61.10	61.10	+1.00	4	99
09:04:02	60.90	61.20	60.80	+0.70	5	95
09:04:02	60.90	61.20	60.90	+0.80	5	90
09:04:01	60.90	61.10	61.10	+1.00	1	85
09:03:58	60.90	61.10	61.10	+1.00	1	84
09:03:54	60.80	61.10	61.10	+1.00	1	83
09:03:54	60.90	61.10	61.10	+1.00	1	82
09:03:54	60.80	61.00	61.00	+0.90	10	81
09:03:42	60.80	61.00	60.80	+0.70	1	71
09:03:39	60.80	60.90	61.00	+0.90	1	70
09:03:39	60.80	60.90	60.90	+0.80	2	69
09:03:38	60.80	60.90	60.90	+0.80	1	67
09:03:36	60.80	60.90	60.90	+0.80	1	66
09:03:35	60.80	60.90	60.80	+0.70	1	65
09:03:34	60.80	60.90	60.90	+0.80	1	64
09:03:30	60.70	60.80	60.80	+0.70	5	63
09:03:29	60.60	60.70	60.70	+0.60	3	58
09:03:28	60.50	60.60	60.60	+0.50	4	55
09:03:17	60.40	60.50	60.50	+0.40	1	51
09:02:49	60.50	60.60	60.50	+0.40	2	50
09:02:49	60.30	60.50	60.50	+0.40	4	48
09:02:06	60.30	60.60	60.60	+0.50	2	44
09:01:31	60.20	60.50	60.50	+0.40	1	42
09:01:31	60.30	60.50	60.30	+0.20	3	41
09:01:19	60.40	60.50	60.40	+0.30	3	38
09:01:19	60.20	60.40	60.40	+0.30	2	35
09:01:06	60.10	60.30	60.30	+0.20	3	33
09:00:59	60.30	60.40	60.30	+0.20	3	30
09:00:59	60.30	60.40	60.30	+0.20	2	27
09:00:46	60.10	60.20	60.20	+0.10	1	25
09:00:45	60.10	60.20	60.10	0	2	24
09:00:38	60.10	60.20	60.10	0	2	22
09:00:37	60.20	60.30	60.20	+0.10	4	20
09:00:33	60.30	60.50	60.30	+0.20	1	16
09:00:23	60.30	60.60	60.30	+0.20	1	15
09:00:22	60.50	60.60	60.50	+0.40	1	14
09:00:14	60.50	60.60	60.50	+0.40	1	13
09:00:09	--	--	60.70	+0.60	12	12

　

其他人也逛...

雅詩蘭黛特潤超導全方位修護露100ml

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

羅技 ALTO KEYS K98M 機械式無線鍵盤

DJI OSMO POCKET 3 全能套裝

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

MyCard 1000點虛擬點數卡

Dyson SV18 Digital Slim Origin輕量無線吸塵器

Samsung Galaxy A36 5G (8G/128G)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

PChome 購物儲值10, 000元

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

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

Meta強化打詐移除780萬則鎖定...

【台股盤後】量縮震盪終場上漲...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧【盤前焦點】美光續創新高法人...
‧台積電ADR22日上漲4.33美元漲幅...
‧【美股盤後】收漲☆

加密貨幣

比特幣BTC	87483.74	-1,137.66	-1.28%
以太幣ETH	2962.61	-39.00	-1.30%
瑞波幣XRP	1.88	-0.04	-2.19%
比特幣現金BCH	582.22	-7.84	-1.33%
萊特幣LTC	76.68	-0.04	-0.05%
卡達幣ADA	0.364671	0.00	-0.34%
波場幣TRX	0.283529	0.00	-1.65%
恆星幣XLM	0.216823	0.00	0.17%

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。