最新H2展望樂觀，力成樂飆近11月新高熱門陳立白：Q3記憶體價格看漲

更新報價

力　成 (6239) 半導體業上市

85.90 ▲+5.60 +6.97% 9.55億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.60	11,163	85.90	5	86.00	55	83.00	87.40	83.00	80.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:52:45	85.50	85.60	85.60	+5.30	4	11292
11:52:35	85.50	85.60	85.60	+5.30	9	11288
11:52:30	85.90	86.00	85.60	+5.30	113	11279
11:52:20	85.90	86.00	86.00	+5.70	2	11166
11:52:00	85.90	86.00	85.90	+5.60	1	11164
11:51:55	85.80	85.90	85.90	+5.60	4	11163
11:51:50	85.80	85.90	85.90	+5.60	1	11159
11:51:30	85.70	85.80	85.80	+5.50	5	11158
11:51:25	85.70	85.80	85.80	+5.50	3	11153
11:51:20	85.70	85.80	85.80	+5.50	5	11150
11:51:15	85.70	85.80	85.80	+5.50	5	11145
11:51:00	85.70	85.80	85.70	+5.40	1	11140
11:50:35	85.70	85.80	85.80	+5.50	1	11139
11:50:30	85.70	85.80	85.80	+5.50	1	11138
11:50:05	85.70	85.80	85.70	+5.40	1	11137
11:49:14	85.70	85.80	85.80	+5.50	5	11136
11:49:09	85.70	85.80	85.80	+5.50	1	11131
11:49:04	85.70	85.80	85.80	+5.50	1	11130
11:48:59	85.70	85.80	85.80	+5.50	1	11129
11:48:29	85.70	85.80	85.70	+5.40	1	11128
11:48:19	85.70	85.80	85.70	+5.40	1	11127
11:48:09	85.70	85.80	85.70	+5.40	1	11126
11:48:04	85.70	85.80	85.70	+5.40	1	11125
11:47:49	85.70	85.80	85.80	+5.50	4	11124
11:47:39	85.70	85.80	85.80	+5.50	1	11120
11:47:09	85.70	85.80	85.70	+5.40	1	11119
11:47:04	85.70	85.80	85.70	+5.40	1	11118
11:46:49	85.70	85.80	85.80	+5.50	3	11117
11:46:44	85.70	86.00	85.80	+5.50	2	11114
11:46:28	85.70	86.00	86.00	+5.70	1	11112
11:46:13	85.70	85.90	85.90	+5.60	1	11111
11:46:03	85.70	86.00	85.70	+5.40	1	11110
11:45:53	85.70	86.00	86.00	+5.70	2	11109
11:45:33	85.70	85.90	85.90	+5.60	1	11107
11:45:03	85.60	85.90	85.60	+5.30	1	11106
11:44:53	85.60	85.90	85.60	+5.30	1	11105
11:44:48	85.60	85.90	85.90	+5.60	1	11104
11:44:33	85.60	85.90	85.60	+5.30	1	11103
11:44:03	85.60	86.00	85.60	+5.30	1	11102
11:43:53	85.50	85.60	85.60	+5.30	8	11101
11:43:43	85.50	85.60	85.60	+5.30	5	11093
11:43:38	85.50	85.60	85.60	+5.30	7	11088
11:43:33	85.50	85.60	85.60	+5.30	29	11081
11:43:18	85.50	85.60	85.60	+5.30	7	11052
11:43:13	85.50	85.60	85.60	+5.30	5	11045
11:43:08	85.70	85.80	85.60	+5.30	19	11040
11:43:03	85.80	85.90	85.80	+5.50	11	11021
11:42:58	85.90	86.00	85.90	+5.60	4	11010
11:42:53	86.00	86.20	85.90	+5.60	20	11006
11:42:47	86.00	86.20	86.00	+5.70	45	10986
11:42:42	86.00	86.30	86.00	+5.70	15	10941
11:42:37	86.00	86.30	86.00	+5.70	15	10926
11:42:32	86.00	86.30	86.00	+5.70	10	10911
11:42:27	86.20	86.30	86.10	+5.80	30	10901
11:42:22	86.20	86.30	86.20	+5.90	2	10871
11:42:17	86.20	86.30	86.20	+5.90	10	10869
11:42:12	86.20	86.30	86.20	+5.90	16	10859
11:42:02	86.20	86.30	86.30	+6.00	1	10843
11:41:57	86.20	86.30	86.30	+6.00	1	10842
11:41:32	86.20	86.30	86.30	+6.00	5	10841
11:41:02	86.20	86.30	86.20	+5.90	1	10836
11:40:37	86.20	86.30	86.30	+6.00	1	10835
11:40:27	86.20	86.30	86.30	+6.00	1	10834
11:40:02	86.20	86.30	86.20	+5.90	1	10833
11:39:47	86.20	86.30	86.30	+6.00	5	10832
11:39:32	86.10	86.30	86.20	+5.90	1	10827
11:39:27	86.20	86.30	86.20	+5.90	1	10826
11:39:22	86.20	86.30	86.20	+5.90	2	10825
11:39:07	86.20	86.30	86.20	+5.90	21	10823
11:39:02	86.20	86.30	86.30	+6.00	8	10802
11:38:57	86.20	86.30	86.30	+6.00	2	10794
11:38:52	86.20	86.30	86.30	+6.00	2	10792
11:38:47	86.10	86.20	86.20	+5.90	16	10790
11:38:42	86.10	86.20	86.20	+5.90	14	10774
11:38:37	86.10	86.20	86.20	+5.90	38	10760
11:38:02	86.10	86.20	86.20	+5.90	4	10722
11:37:56	86.10	86.20	86.20	+5.90	1	10718
11:37:36	86.10	86.20	86.10	+5.80	1	10717
11:37:31	86.10	86.20	86.10	+5.80	5	10716
11:37:26	86.10	86.20	86.20	+5.90	4	10711
11:37:21	86.10	86.20	86.20	+5.90	3	10707
11:37:16	86.00	86.10	86.10	+5.80	1	10704
11:37:01	86.00	86.10	86.00	+5.70	1	10703
11:36:51	86.00	86.10	86.00	+5.70	5	10702
11:36:36	86.00	86.10	86.00	+5.70	2	10697
11:36:26	86.00	86.20	86.10	+5.80	1	10695
11:36:21	86.00	86.10	86.10	+5.80	1	10694
11:36:16	86.00	86.10	86.10	+5.80	3	10693
11:36:11	85.90	86.00	86.00	+5.70	7	10690
11:36:06	85.90	86.00	86.00	+5.70	12	10683
11:36:01	85.90	86.00	86.00	+5.70	11	10671
11:35:56	85.90	86.00	86.00	+5.70	13	10660
11:35:51	85.90	86.00	85.90	+5.60	15	10647
11:35:45	85.90	86.00	86.00	+5.70	10	10632
11:35:40	85.90	86.00	86.00	+5.70	10	10622
11:35:35	85.90	86.00	86.00	+5.70	10	10612
11:35:00	86.00	86.20	86.00	+5.70	16	10602
11:34:55	86.00	86.10	86.10	+5.80	1	10586
11:34:50	86.00	86.10	86.00	+5.70	15	10585
11:34:45	86.00	86.10	86.10	+5.80	1	10570
11:34:40	86.00	86.10	86.00	+5.70	15	10569
11:34:35	86.00	86.10	86.10	+5.80	2	10554
11:34:30	86.00	86.10	86.10	+5.80	13	10552
11:34:25	86.00	86.10	86.00	+5.70	15	10539
11:34:20	86.00	86.10	86.00	+5.70	17	10524
11:34:15	86.00	86.10	86.10	+5.80	12	10507
11:34:10	86.00	86.10	86.00	+5.70	15	10495
11:34:05	86.00	86.10	86.10	+5.80	4	10480
11:34:00	86.00	86.10	86.00	+5.70	18	10476
11:33:55	86.00	86.10	86.10	+5.80	14	10458
11:33:50	86.00	86.10	86.00	+5.70	10	10444
11:33:40	86.00	86.10	86.10	+5.80	3	10434
11:33:35	86.00	86.10	86.00	+5.70	16	10431
11:33:30	86.00	86.10	86.10	+5.80	4	10415
11:33:25	86.00	86.10	86.00	+5.70	1	10411
11:33:20	86.00	86.10	86.10	+5.80	3	10410
11:33:00	86.00	86.10	86.00	+5.70	1	10407
11:32:50	86.00	86.10	86.10	+5.80	2	10406
11:32:20	86.00	86.10	86.00	+5.70	1	10404
11:32:15	86.00	86.10	86.00	+5.70	7	10403
11:32:05	86.00	86.10	86.00	+5.70	1	10396
11:32:00	86.00	86.10	86.00	+5.70	1	10395
11:31:50	86.00	86.10	86.00	+5.70	3	10394
11:31:39	86.00	86.10	86.00	+5.70	1	10391
11:31:34	86.00	86.10	86.00	+5.70	2	10390
11:31:04	86.00	86.10	86.00	+5.70	4	10388
11:30:54	86.00	86.10	86.00	+5.70	1	10384
11:30:49	86.00	86.10	86.10	+5.80	2	10383
11:30:34	86.00	86.10	86.10	+5.80	1	10381
11:30:04	86.00	86.10	86.00	+5.70	1	10380
11:29:59	86.00	86.10	86.00	+5.70	1	10379
11:29:44	86.00	86.10	86.10	+5.80	1	10378
11:29:39	86.00	86.10	86.00	+5.70	2	10377
11:29:24	86.00	86.10	86.10	+5.80	1	10375
11:29:04	86.00	86.10	86.00	+5.70	1	10374
11:28:44	86.00	86.10	86.10	+5.80	1	10373
11:28:39	86.00	86.10	86.10	+5.80	1	10372
11:28:04	86.00	86.10	86.10	+5.80	1	10371
11:27:43	86.00	86.10	86.10	+5.80	1	10370
11:27:23	86.00	86.10	86.00	+5.70	3	10369
11:27:03	86.00	86.10	86.00	+5.70	1	10366
11:26:48	86.00	86.10	86.00	+5.70	6	10365
11:26:43	86.00	86.10	86.10	+5.80	1	10359
11:26:33	86.00	86.10	86.00	+5.70	1	10358
11:26:03	86.00	86.10	86.00	+5.70	1	10357
11:25:53	86.00	86.10	86.00	+5.70	3	10356
11:25:33	86.00	86.10	86.10	+5.80	1	10353
11:25:18	86.00	86.10	86.10	+5.80	1	10352
11:25:03	86.00	86.10	86.00	+5.70	1	10351
11:24:58	86.00	86.10	86.00	+5.70	1	10350
11:24:52	86.00	86.10	86.00	+5.70	1	10349
11:24:37	86.00	86.10	86.00	+5.70	1	10348
11:24:02	86.00	86.10	86.00	+5.70	2	10347
11:23:52	86.00	86.10	86.10	+5.80	1	10345
11:23:37	86.00	86.10	86.10	+5.80	1	10344
11:23:32	86.00	86.10	86.00	+5.70	10	10343
11:23:02	86.00	86.10	86.00	+5.70	1	10333
11:22:32	86.00	86.10	86.10	+5.80	1	10332
11:22:27	86.00	86.10	86.10	+5.80	1	10331
11:22:12	86.00	86.10	86.00	+5.70	3	10330
11:22:02	86.00	86.10	86.00	+5.70	1	10327
11:21:57	86.00	86.10	86.00	+5.70	2	10326
11:21:47	86.00	86.10	86.00	+5.70	1	10324
11:21:37	86.00	86.10	86.00	+5.70	1	10323
11:21:12	86.00	86.10	86.00	+5.70	6	10322
11:21:02	86.00	86.10	86.00	+5.70	1	10316
11:20:01	86.00	86.10	86.00	+5.70	1	10315
11:19:56	86.00	86.10	86.00	+5.70	2	10314
11:19:36	86.00	86.10	86.10	+5.80	1	10312
11:19:21	86.00	86.10	86.00	+5.70	2	10311
11:19:16	86.00	86.10	86.00	+5.70	1	10309
11:19:01	86.00	86.10	86.00	+5.70	1	10308
11:18:46	86.00	86.10	86.10	+5.80	1	10307
11:18:36	86.00	86.10	86.00	+5.70	2	10306
11:18:21	86.00	86.10	86.00	+5.70	2	10304
11:18:01	86.00	86.10	86.00	+5.70	1	10302
11:17:45	86.10	86.20	86.10	+5.80	9	10301
11:17:35	86.10	86.20	86.10	+5.80	20	10292
11:17:10	86.10	86.20	86.10	+5.80	1	10272
11:17:05	86.10	86.20	86.20	+5.90	2	10271
11:17:00	86.10	86.20	86.10	+5.80	1	10269
11:16:50	86.10	86.20	86.20	+5.90	1	10268
11:16:35	86.10	86.20	86.10	+5.80	3	10267
11:16:10	86.10	86.20	86.10	+5.80	1	10264
11:16:00	86.10	86.20	86.10	+5.80	1	10263
11:15:55	86.10	86.20	86.20	+5.90	1	10262
11:15:45	86.10	86.20	86.20	+5.90	1	10261
11:15:25	86.10	86.20	86.20	+5.90	1	10260
11:15:05	86.10	86.20	86.10	+5.80	1	10259
11:14:55	86.10	86.20	86.20	+5.90	3	10258
11:14:50	86.10	86.20	86.10	+5.80	10	10255
11:14:25	86.10	86.20	86.10	+5.80	2	10245
11:14:15	86.10	86.20	86.10	+5.80	1	10243
11:14:04	86.10	86.20	86.10	+5.80	1	10242
11:13:39	86.10	86.20	86.10	+5.80	1	10241
11:13:34	86.10	86.20	86.10	+5.80	1	10240
11:13:04	86.10	86.20	86.10	+5.80	1	10239
11:12:54	86.10	86.20	86.20	+5.90	1	10238
11:12:49	86.10	86.20	86.20	+5.90	1	10237
11:12:44	86.00	86.10	86.10	+5.80	1	10236
11:12:39	86.00	86.10	86.10	+5.80	5	10235
11:12:34	86.00	86.10	86.10	+5.80	17	10230
11:12:29	86.00	86.10	86.10	+5.80	4	10213
11:12:24	86.00	86.10	86.10	+5.80	3	10209
11:12:14	86.00	86.10	86.10	+5.80	4	10206
11:12:04	86.00	86.10	86.00	+5.70	1	10202
11:11:49	86.00	86.10	86.10	+5.80	1	10201
11:11:24	86.00	86.10	86.10	+5.80	1	10200
11:11:14	86.00	86.10	86.10	+5.80	1	10199
11:11:09	86.00	86.10	86.10	+5.80	1	10198
11:11:04	86.00	86.10	86.00	+5.70	1	10197
11:10:24	86.00	86.10	86.00	+5.70	1	10196
11:10:19	86.00	86.10	86.10	+5.80	1	10195
11:10:14	86.00	86.10	86.10	+5.80	3	10194
11:10:09	86.00	86.10	86.10	+5.80	1	10191
11:10:04	86.00	86.10	86.00	+5.70	1	10190
11:09:54	86.00	86.10	86.10	+5.80	1	10189
11:09:49	86.00	86.10	86.00	+5.70	5	10188
11:09:34	86.00	86.10	86.10	+5.80	1	10183
11:09:23	86.00	86.10	86.00	+5.70	3	10182
11:09:18	86.00	86.10	86.00	+5.70	2	10179
11:09:13	86.00	86.10	86.10	+5.80	10	10177
11:09:08	86.00	86.10	86.10	+5.80	1	10167
11:09:03	86.00	86.10	86.00	+5.70	1	10166
11:08:23	86.00	86.10	86.10	+5.80	1	10165
11:08:18	86.00	86.10	86.00	+5.70	6	10164
11:08:13	86.00	86.10	86.10	+5.80	1	10158
11:08:03	86.00	86.10	86.00	+5.70	1	10157
11:07:43	86.00	86.10	86.10	+5.80	1	10156
11:07:17	86.00	86.10	86.10	+5.80	1	10155
11:07:07	86.00	86.10	86.10	+5.80	1	10154
11:07:02	86.00	86.10	86.00	+5.70	1	10153
11:06:57	86.00	86.10	86.10	+5.80	1	10152
11:06:37	85.90	86.00	86.00	+5.70	1	10151
11:06:32	85.90	86.00	86.00	+5.70	1	10150
11:06:27	85.90	86.00	86.00	+5.70	10	10149
11:06:02	85.90	86.00	85.90	+5.60	1	10139
11:05:47	85.90	86.00	86.00	+5.70	1	10138
11:05:32	85.80	86.00	86.00	+5.70	1	10137
11:05:22	85.80	85.90	85.90	+5.60	1	10136
11:05:12	85.80	85.90	85.90	+5.60	1	10135
11:05:02	85.80	85.90	85.80	+5.50	1	10134
11:04:47	85.80	85.90	85.90	+5.60	1	10133
11:04:27	85.80	85.90	85.90	+5.60	1	10132
11:04:22	85.80	85.90	85.90	+5.60	1	10131
11:04:12	85.90	86.00	85.90	+5.60	5	10130
11:04:07	85.90	86.00	85.90	+5.60	3	10125
11:04:02	85.90	86.00	85.90	+5.60	1	10122
11:03:42	85.90	86.00	85.90	+5.60	1	10121
11:03:21	85.90	86.00	85.90	+5.60	5	10120
11:03:16	85.90	86.00	85.90	+5.60	1	10115
11:03:06	85.90	86.00	86.00	+5.70	3	10114
11:03:01	85.90	86.00	85.90	+5.60	1	10111
11:02:51	85.90	86.00	86.00	+5.70	1	10110
11:02:46	85.90	86.00	86.00	+5.70	1	10109
11:02:21	85.90	86.00	86.00	+5.70	3	10108
11:02:11	85.90	86.00	86.00	+5.70	2	10105
11:02:01	85.90	86.00	86.00	+5.70	3	10103
11:01:31	85.80	85.90	85.90	+5.60	1	10100
11:01:26	85.80	85.90	85.90	+5.60	2	10099
11:01:21	85.80	85.90	85.90	+5.60	1	10097
11:01:16	85.80	85.90	85.90	+5.60	2	10096
11:01:01	85.80	85.90	85.80	+5.50	1	10094
11:00:56	85.60	85.80	85.80	+5.50	14	10093
11:00:26	85.60	85.70	85.70	+5.40	1	10079
11:00:21	85.60	85.70	85.70	+5.40	2	10078
11:00:16	85.60	85.70	85.70	+5.40	1	10076
11:00:06	85.60	85.70	85.70	+5.40	2	10075
11:00:01	85.60	85.70	85.70	+5.40	1	10073
10:59:46	85.60	85.70	85.70	+5.40	1	10072
10:59:36	85.60	85.70	85.60	+5.30	2	10071
10:59:31	85.60	85.70	85.60	+5.30	1	10069
10:59:11	85.60	85.70	85.60	+5.30	1	10068
10:59:01	85.70	85.80	85.70	+5.40	1	10067
10:58:56	85.70	85.80	85.70	+5.40	1	10066
10:58:51	85.60	85.80	85.80	+5.50	1	10065
10:58:46	85.70	85.80	85.70	+5.40	3	10064
10:58:00	85.80	85.90	85.80	+5.50	1	10061
10:57:55	85.80	85.90	85.80	+5.50	1	10060
10:57:50	85.80	85.90	85.80	+5.50	2	10059
10:57:25	85.70	85.90	85.80	+5.50	1	10057
10:57:20	85.80	85.90	85.70	+5.40	5	10056
10:57:10	85.80	85.90	85.80	+5.50	3	10051
10:57:05	85.80	85.90	85.80	+5.50	1	10048
10:56:50	85.90	86.00	85.90	+5.60	5	10047
10:56:24	86.00	86.10	86.00	+5.70	3	10042
10:56:19	86.00	86.10	86.00	+5.70	1	10039
10:56:09	86.00	86.10	86.00	+5.70	1	10038
10:56:04	86.00	86.10	86.00	+5.70	2	10037
10:55:59	86.00	86.10	86.00	+5.70	4	10035
10:55:49	86.00	86.10	86.00	+5.70	3	10031
10:55:14	86.00	86.10	86.00	+5.70	4	10028
10:55:09	86.00	86.10	86.00	+5.70	2	10024
10:55:04	86.00	86.10	86.00	+5.70	1	10022
10:54:39	86.00	86.10	86.00	+5.70	1	10021
10:54:29	86.00	86.10	86.10	+5.80	1	10020
10:54:24	86.00	86.10	86.00	+5.70	1	10019
10:54:04	86.00	86.10	86.00	+5.70	1	10018
10:53:59	86.00	86.10	86.00	+5.70	1	10017
10:53:54	86.00	86.10	86.00	+5.70	1	10016
10:53:09	86.10	86.20	86.10	+5.80	2	10015
10:53:04	86.10	86.20	86.20	+5.90	1	10013
10:52:59	86.10	86.20	86.20	+5.90	1	10012
10:52:43	86.10	86.20	86.10	+5.80	1	10011
10:52:38	86.10	86.20	86.10	+5.80	1	10010
10:52:03	86.10	86.20	86.10	+5.80	1	10009
10:51:58	86.10	86.20	86.10	+5.80	2	10008
10:51:28	86.10	86.20	86.10	+5.80	1	10006
10:51:18	86.10	86.20	86.10	+5.80	2	10005
10:51:13	86.10	86.20	86.10	+5.80	3	10003
10:51:03	86.10	86.20	86.10	+5.80	1	10000
10:50:58	86.10	86.20	86.10	+5.80	1	9999
10:50:53	86.10	86.20	86.10	+5.80	1	9998
10:50:48	86.10	86.20	86.10	+5.80	1	9997
10:50:43	86.10	86.20	86.10	+5.80	8	9996
10:50:38	86.10	86.20	86.10	+5.80	2	9988
10:50:33	86.10	86.20	86.10	+5.80	2	9986
10:50:28	86.10	86.20	86.10	+5.80	5	9984
10:50:13	86.10	86.20	86.10	+5.80	5	9979
10:50:08	86.10	86.20	86.10	+5.80	1	9974
10:50:03	86.10	86.20	86.10	+5.80	2	9973
10:49:58	86.10	86.20	86.10	+5.80	5	9971
10:49:43	86.10	86.20	86.10	+5.80	2	9966
10:49:33	86.10	86.20	86.10	+5.80	5	9964
10:49:23	86.10	86.20	86.10	+5.80	2	9959
10:49:13	86.10	86.20	86.10	+5.80	3	9957
10:49:03	86.10	86.20	86.10	+5.80	1	9954
10:48:53	86.10	86.20	86.10	+5.80	3	9953
10:48:08	86.10	86.20	86.10	+5.80	1	9950
10:48:02	86.10	86.20	86.10	+5.80	2	9949
10:47:57	86.10	86.20	86.20	+5.90	2	9947
10:47:47	86.10	86.20	86.10	+5.80	3	9945
10:47:42	86.10	86.20	86.10	+5.80	2	9942
10:47:22	86.10	86.20	86.10	+5.80	2	9940
10:47:17	86.10	86.20	86.20	+5.90	1	9938
10:47:12	86.10	86.20	86.10	+5.80	5	9937
10:47:07	86.10	86.20	86.10	+5.80	2	9932
10:47:02	86.10	86.20	86.10	+5.80	1	9930
10:46:52	86.10	86.20	86.10	+5.80	2	9929
10:46:27	86.10	86.20	86.10	+5.80	1	9927
10:46:17	86.10	86.20	86.10	+5.80	2	9926
10:46:12	86.10	86.20	86.20	+5.90	3	9924
10:46:07	86.10	86.20	86.10	+5.80	3	9921
10:46:02	86.10	86.20	86.10	+5.80	1	9918
10:45:56	86.10	86.20	86.20	+5.90	1	9917
10:45:46	86.10	86.20	86.10	+5.80	3	9916
10:45:06	86.10	86.20	86.20	+5.90	2	9913
10:45:01	86.10	86.20	86.10	+5.80	1	9911
10:44:56	86.10	86.20	86.10	+5.80	2	9910
10:44:51	86.10	86.20	86.10	+5.80	1	9908
10:44:46	86.10	86.20	86.10	+5.80	3	9907
10:44:41	86.10	86.20	86.10	+5.80	1	9904
10:44:36	86.10	86.20	86.10	+5.80	3	9903
10:44:31	86.10	86.20	86.10	+5.80	11	9900
10:44:26	86.10	86.20	86.10	+5.80	1	9889
10:44:21	86.10	86.20	86.10	+5.80	13	9888
10:44:11	86.10	86.20	86.10	+5.80	2	9875
10:44:06	86.10	86.20	86.20	+5.90	2	9873
10:44:01	86.10	86.20	86.10	+5.80	1	9871
10:43:56	86.10	86.20	86.10	+5.80	1	9870
10:43:06	86.10	86.20	86.20	+5.90	3	9869
10:43:01	86.10	86.20	86.10	+5.80	1	9866
10:42:41	86.10	86.20	86.20	+5.90	5	9865
10:42:36	86.10	86.20	86.20	+5.90	10	9860
10:42:16	86.10	86.20	86.20	+5.90	2	9850
10:42:06	86.10	86.20	86.10	+5.80	6	9848
10:42:00	86.10	86.20	86.10	+5.80	3	9842
10:41:45	86.10	86.20	86.20	+5.90	1	9839
10:41:35	86.10	86.20	86.20	+5.90	1	9838
10:41:15	86.10	86.20	86.20	+5.90	2	9837
10:41:00	86.10	86.20	86.10	+5.80	1	9835
10:40:40	86.20	86.30	86.20	+5.90	5	9834
10:40:35	86.20	86.30	86.20	+5.90	13	9829
10:40:30	86.20	86.30	86.20	+5.90	11	9816
10:40:25	86.20	86.30	86.20	+5.90	1	9805
10:40:20	86.20	86.30	86.20	+5.90	5	9804
10:40:15	86.20	86.30	86.20	+5.90	7	9799
10:40:10	86.20	86.30	86.20	+5.90	2	9792
10:40:05	86.20	86.30	86.20	+5.90	9	9790
10:40:00	86.20	86.30	86.20	+5.90	3	9781
10:39:55	86.20	86.30	86.20	+5.90	3	9778
10:39:50	86.20	86.30	86.20	+5.90	2	9775
10:39:45	86.20	86.30	86.20	+5.90	4	9773
10:39:30	86.20	86.30	86.20	+5.90	5	9769
10:39:25	86.20	86.30	86.20	+5.90	1	9764
10:39:20	86.20	86.30	86.20	+5.90	5	9763
10:39:15	86.20	86.30	86.30	+6.00	2	9758
10:39:10	86.20	86.30	86.30	+6.00	1	9756
10:39:00	86.20	86.30	86.30	+6.00	2	9755
10:38:55	86.20	86.30	86.30	+6.00	1	9753
10:38:40	86.20	86.30	86.30	+6.00	1	9752
10:38:20	86.20	86.30	86.30	+6.00	2	9751
10:38:05	86.20	86.30	86.20	+5.90	3	9749
10:38:00	86.20	86.30	86.20	+5.90	3	9746
10:37:54	86.20	86.30	86.20	+5.90	2	9743
10:37:49	86.20	86.30	86.30	+6.00	1	9741
10:37:44	86.20	86.30	86.30	+6.00	1	9740
10:37:39	86.20	86.30	86.30	+6.00	4	9739
10:37:34	86.20	86.30	86.30	+6.00	2	9735
10:37:29	86.20	86.30	86.30	+6.00	3	9733
10:37:04	86.20	86.30	86.20	+5.90	1	9730
10:36:54	86.20	86.30	86.30	+6.00	6	9729
10:36:49	86.20	86.30	86.30	+6.00	1	9723
10:36:39	86.20	86.30	86.30	+6.00	2	9722
10:36:34	86.20	86.30	86.30	+6.00	5	9720
10:36:29	86.20	86.30	86.20	+5.90	3	9715
10:36:19	86.10	86.20	86.20	+5.90	3	9712
10:36:14	86.10	86.20	86.20	+5.90	2	9709
10:36:04	86.10	86.20	86.20	+5.90	2	9707
10:35:59	86.10	86.20	86.10	+5.80	1	9705
10:35:49	86.00	86.10	86.10	+5.80	2	9704
10:35:44	86.00	86.10	86.10	+5.80	1	9702
10:35:34	86.00	86.10	86.10	+5.80	1	9701
10:35:29	86.00	86.10	86.10	+5.80	4	9700
10:35:24	86.00	86.10	86.10	+5.80	4	9696
10:35:19	85.90	86.00	86.00	+5.70	17	9692
10:35:14	85.90	86.00	86.00	+5.70	20	9675
10:35:09	85.90	86.00	86.00	+5.70	8	9655
10:35:04	85.90	86.00	86.00	+5.70	7	9647
10:34:59	85.90	86.00	86.00	+5.70	12	9640
10:34:54	85.90	86.00	86.00	+5.70	12	9628
10:34:49	85.90	86.00	86.00	+5.70	1	9616
10:34:29	85.90	86.00	86.00	+5.70	2	9615
10:34:03	85.90	86.00	85.90	+5.60	1	9613
10:33:58	85.80	86.00	85.90	+5.60	1	9612
10:33:53	85.80	85.90	85.90	+5.60	3	9611
10:33:43	85.80	85.90	85.80	+5.50	1	9608
10:33:38	85.80	85.90	85.90	+5.60	1	9607
10:33:33	85.80	85.90	85.90	+5.60	1	9606
10:33:28	85.80	85.90	85.90	+5.60	2	9605
10:33:23	85.80	85.90	85.90	+5.60	1	9603
10:33:18	85.80	85.90	85.90	+5.60	8	9602
10:33:08	85.80	85.90	85.80	+5.50	1	9594
10:33:03	85.80	85.90	85.80	+5.50	1	9593
10:32:53	85.80	85.90	85.90	+5.60	2	9592
10:32:48	85.80	85.90	85.80	+5.50	1	9590
10:32:38	85.80	85.90	85.90	+5.60	2	9589
10:32:28	85.80	85.90	85.80	+5.50	1	9587
10:32:13	85.70	85.90	85.80	+5.50	1	9586
10:32:08	85.70	85.80	85.80	+5.50	1	9585
10:32:03	85.70	85.90	85.80	+5.50	1	9584
10:31:58	85.70	85.80	85.80	+5.50	1	9583
10:31:53	85.70	85.80	85.80	+5.50	1	9582
10:31:48	85.70	85.80	85.80	+5.50	5	9581
10:31:38	85.70	85.80	85.80	+5.50	2	9576
10:31:33	85.70	85.80	85.70	+5.40	6	9574
10:31:18	85.70	85.80	85.70	+5.40	1	9568
10:31:13	85.70	85.80	85.80	+5.50	1	9567
10:31:03	85.70	85.80	85.70	+5.40	1	9566
10:30:58	85.70	85.80	85.70	+5.40	1	9565
10:30:53	85.70	85.80	85.70	+5.40	7	9564
10:30:43	85.70	85.80	85.80	+5.50	4	9557
10:30:38	85.70	85.80	85.80	+5.50	3	9553
10:30:23	85.70	85.80	85.70	+5.40	1	9550
10:30:18	85.70	85.80	85.80	+5.50	1	9549
10:30:08	85.60	85.70	85.70	+5.40	2	9548
10:30:03	85.60	85.70	85.70	+5.40	5	9546
10:29:58	85.60	85.70	85.70	+5.40	2	9541
10:29:48	85.60	85.70	85.70	+5.40	1	9539
10:29:42	85.60	85.70	85.70	+5.40	4	9538
10:29:37	85.60	85.70	85.70	+5.40	3	9534
10:29:32	85.60	85.70	85.70	+5.40	5	9531
10:29:27	85.60	85.70	85.60	+5.30	1	9526
10:29:22	85.60	85.70	85.60	+5.30	4	9525
10:29:17	85.60	85.70	85.70	+5.40	2	9521
10:29:12	85.60	85.70	85.60	+5.30	1	9519
10:29:07	85.60	85.70	85.70	+5.40	1	9518
10:29:02	85.60	85.70	85.60	+5.30	1	9517
10:28:57	85.60	85.70	85.70	+5.40	8	9516
10:28:52	85.60	85.70	85.70	+5.40	2	9508
10:28:47	85.60	85.70	85.70	+5.40	3	9506
10:28:37	85.60	85.70	85.70	+5.40	2	9503
10:28:32	85.60	85.70	85.60	+5.30	1	9501
10:28:22	85.50	85.60	85.60	+5.30	6	9500
10:28:17	85.50	85.60	85.60	+5.30	21	9494
10:28:12	85.50	85.60	85.60	+5.30	5	9473
10:28:02	85.50	85.60	85.50	+5.20	1	9468
10:27:57	85.50	85.60	85.50	+5.20	1	9467
10:27:47	85.50	85.60	85.60	+5.30	3	9466
10:27:41	85.50	85.60	85.50	+5.20	1	9463
10:27:21	85.50	85.60	85.50	+5.20	2	9462
10:27:11	85.50	85.60	85.50	+5.20	3	9460
10:27:06	85.50	85.60	85.50	+5.20	10	9457
10:27:01	85.50	85.60	85.50	+5.20	2	9447
10:26:46	85.50	85.60	85.50	+5.20	2	9445
10:26:36	85.50	85.60	85.50	+5.20	2	9443
10:26:26	85.50	85.60	85.50	+5.20	1	9441
10:26:21	85.50	85.60	85.60	+5.30	1	9440
10:26:16	85.50	85.60	85.60	+5.30	3	9439
10:26:11	85.50	85.60	85.50	+5.20	1	9436
10:26:01	85.50	85.60	85.50	+5.20	1	9435
10:25:51	85.50	85.60	85.50	+5.20	1	9434
10:25:46	85.50	85.60	85.60	+5.30	2	9433
10:25:41	85.50	85.60	85.50	+5.20	1	9431
10:25:31	85.50	85.60	85.50	+5.20	1	9430
10:25:26	85.50	85.60	85.50	+5.20	1	9429
10:25:16	85.50	85.60	85.50	+5.20	1	9428
10:25:01	85.50	85.60	85.50	+5.20	1	9427
10:24:56	85.50	85.60	85.60	+5.30	2	9426
10:24:46	85.50	85.60	85.60	+5.30	2	9424
10:24:41	85.50	85.60	85.50	+5.20	1	9422
10:24:36	85.50	85.60	85.60	+5.30	4	9421
10:24:31	85.50	85.60	85.50	+5.20	5	9417
10:24:26	85.50	85.60	85.50	+5.20	1	9412
10:24:21	85.40	85.60	85.50	+5.20	3	9411
10:24:06	85.50	85.60	85.50	+5.20	15	9408
10:24:01	85.50	85.60	85.50	+5.20	2	9393
10:23:56	85.50	85.60	85.50	+5.20	1	9391
10:23:46	85.50	85.60	85.50	+5.20	2	9390
10:23:36	85.50	85.60	85.50	+5.20	7	9388
10:23:25	85.50	85.60	85.50	+5.20	1	9381
10:23:20	85.50	85.60	85.50	+5.20	6	9380
10:23:15	85.50	85.60	85.50	+5.20	5	9374
10:23:05	85.50	85.60	85.50	+5.20	2	9369
10:23:00	85.50	85.60	85.50	+5.20	1	9367
10:22:55	85.50	85.60	85.50	+5.20	2	9366
10:22:50	85.50	85.60	85.50	+5.20	10	9364
10:22:40	85.50	85.60	85.50	+5.20	1	9354
10:22:30	85.50	85.60	85.50	+5.20	2	9353
10:22:15	85.50	85.60	85.60	+5.30	1	9351
10:22:05	85.50	85.60	85.60	+5.30	1	9350
10:22:00	85.50	85.60	85.50	+5.20	2	9349
10:21:55	85.50	85.60	85.60	+5.30	2	9347
10:21:50	85.50	85.60	85.50	+5.20	4	9345
10:21:35	85.50	85.60	85.50	+5.20	2	9341
10:21:20	85.50	85.60	85.50	+5.20	1	9339
10:21:15	85.50	85.60	85.50	+5.20	2	9338
10:21:10	85.50	85.60	85.50	+5.20	2	9336
10:21:05	85.50	85.60	85.60	+5.30	1	9334
10:21:00	85.50	85.60	85.50	+5.20	3	9333
10:20:55	85.50	85.60	85.60	+5.30	2	9330
10:20:50	85.50	85.60	85.60	+5.30	1	9328
10:20:45	85.50	85.60	85.60	+5.30	2	9327
10:20:40	85.50	85.60	85.50	+5.20	2	9325
10:20:35	85.40	85.50	85.50	+5.20	5	9323
10:20:25	85.40	85.50	85.40	+5.10	1	9318
10:20:05	85.40	85.50	85.40	+5.10	1	9317
10:20:00	85.40	85.50	85.40	+5.10	1	9316
10:19:55	85.40	85.50	85.50	+5.20	3	9315
10:19:50	85.40	85.50	85.40	+5.10	1	9312
10:19:35	85.40	85.50	85.40	+5.10	4	9311
10:19:30	85.40	85.50	85.50	+5.20	1	9307
10:19:25	85.40	85.50	85.50	+5.20	1	9306
10:19:20	85.40	85.50	85.40	+5.10	2	9305
10:19:15	85.40	85.50	85.40	+5.10	2	9303
10:19:10	85.40	85.50	85.40	+5.10	1	9301
10:19:05	85.40	85.50	85.40	+5.10	2	9300
10:18:55	85.40	85.50	85.50	+5.20	2	9298
10:18:50	85.40	85.50	85.40	+5.10	1	9296
10:18:34	85.40	85.50	85.40	+5.10	1	9295
10:18:14	85.40	85.50	85.40	+5.10	1	9294
10:18:04	85.40	85.50	85.50	+5.20	2	9293
10:17:59	85.40	85.50	85.40	+5.10	1	9291
10:17:39	85.40	85.50	85.40	+5.10	1	9290
10:17:29	85.40	85.50	85.50	+5.20	2	9289
10:17:24	85.40	85.50	85.50	+5.20	3	9287
10:17:19	85.40	85.50	85.50	+5.20	2	9284
10:17:04	85.40	85.50	85.50	+5.20	2	9282
10:16:59	85.40	85.50	85.50	+5.20	2	9280
10:16:54	85.50	85.60	85.40	+5.10	4	9278
10:16:49	85.50	85.60	85.50	+5.20	1	9274
10:16:44	85.60	85.70	85.50	+5.20	8	9273
10:16:34	85.50	85.70	85.50	+5.20	15	9265
10:16:29	85.50	85.70	85.60	+5.30	1	9250
10:16:19	85.50	85.60	85.60	+5.30	2	9249
10:16:14	85.50	85.60	85.60	+5.30	1	9247
10:16:09	85.50	85.60	85.60	+5.30	2	9246
10:16:03	85.50	85.60	85.60	+5.30	2	9244
10:15:53	85.50	85.60	85.50	+5.20	1	9242
10:15:43	85.40	85.50	85.50	+5.20	1	9241
10:15:38	85.40	85.50	85.50	+5.20	2	9240
10:15:33	85.40	85.50	85.50	+5.20	2	9238
10:15:28	85.40	85.50	85.50	+5.20	2	9236
10:15:23	85.40	85.50	85.50	+5.20	1	9234
10:15:18	85.40	85.50	85.50	+5.20	2	9233
10:15:13	85.40	85.50	85.50	+5.20	1	9231
10:15:08	85.40	85.50	85.50	+5.20	2	9230
10:15:03	85.30	85.40	85.40	+5.10	30	9228
10:14:58	85.30	85.40	85.30	+5.00	2	9198
10:14:53	85.30	85.40	85.40	+5.10	1	9196
10:14:43	85.30	85.40	85.40	+5.10	1	9195
10:14:38	85.30	85.40	85.30	+5.00	1	9194
10:14:33	85.30	85.40	85.40	+5.10	3	9193
10:14:23	85.30	85.40	85.30	+5.00	1	9190
10:14:18	85.30	85.40	85.40	+5.10	1	9189
10:14:13	85.30	85.40	85.40	+5.10	2	9188
10:14:03	85.30	85.40	85.30	+5.00	2	9186
10:13:58	85.30	85.40	85.40	+5.10	2	9184
10:13:43	85.30	85.40	85.30	+5.00	1	9182
10:13:38	85.30	85.40	85.40	+5.10	5	9181
10:13:33	85.30	85.40	85.30	+5.00	2	9176
10:13:28	85.30	85.40	85.30	+5.00	1	9174
10:13:18	85.30	85.40	85.40	+5.10	1	9173
10:13:13	85.30	85.40	85.40	+5.10	2	9172
10:13:08	85.30	85.40	85.40	+5.10	1	9170
10:13:03	85.40	85.50	85.40	+5.10	11	9169
10:12:58	85.40	85.50	85.50	+5.20	5	9158
10:12:53	85.40	85.50	85.40	+5.10	2	9153
10:12:48	85.40	85.50	85.50	+5.20	5	9151
10:12:43	85.30	85.40	85.40	+5.10	1	9146
10:12:38	85.30	85.40	85.40	+5.10	4	9145
10:12:33	85.30	85.40	85.40	+5.10	10	9141
10:12:28	85.20	85.40	85.30	+5.00	1	9131
10:12:18	85.20	85.30	85.30	+5.00	3	9130
10:12:12	85.20	85.30	85.30	+5.00	2	9127
10:12:07	85.20	85.30	85.20	+4.90	5	9125
10:12:02	85.20	85.30	85.20	+4.90	5	9120
10:11:57	85.20	85.30	85.30	+5.00	1	9115
10:11:52	85.20	85.40	85.30	+5.00	1	9114
10:11:47	85.20	85.40	85.30	+5.00	1	9113
10:11:42	85.20	85.40	85.30	+5.00	2	9112
10:11:37	85.20	85.40	85.20	+4.90	1	9110
10:11:27	85.20	85.40	85.20	+4.90	1	9109
10:11:22	85.20	85.40	85.20	+4.90	1	9108
10:11:17	85.20	85.40	85.20	+4.90	1	9107
10:11:12	85.20	85.40	85.40	+5.10	2	9106
10:11:02	85.20	85.40	85.20	+4.90	2	9104
10:10:57	85.20	85.40	85.20	+4.90	7	9102
10:10:47	85.30	85.50	85.30	+5.00	3	9095
10:10:42	85.30	85.40	85.40	+5.10	3	9092
10:10:27	85.30	85.40	85.30	+5.00	1	9089
10:10:22	85.30	85.40	85.30	+5.00	23	9088
10:10:17	85.30	85.50	85.30	+5.00	2	9065
10:10:12	85.30	85.50	85.50	+5.20	2	9063
10:10:07	85.40	85.50	85.40	+5.10	6	9061
10:10:02	85.40	85.50	85.40	+5.10	12	9055
10:09:57	85.40	85.50	85.40	+5.10	1	9043
10:09:47	85.40	85.50	85.40	+5.10	2	9042
10:09:32	85.40	85.50	85.40	+5.10	3	9040
10:09:27	85.40	85.50	85.40	+5.10	3	9037
10:09:22	85.40	85.50	85.40	+5.10	3	9034
10:09:12	85.40	85.50	85.40	+5.10	1	9031
10:09:07	85.40	85.50	85.40	+5.10	2	9030
10:09:02	85.50	85.60	85.50	+5.20	12	9028
10:08:57	85.50	85.60	85.50	+5.20	1	9016
10:08:52	85.50	85.60	85.50	+5.20	2	9015
10:08:47	85.50	85.60	85.50	+5.20	1	9013
10:08:37	85.50	85.60	85.50	+5.20	3	9012
10:08:22	85.50	85.60	85.60	+5.30	2	9009
10:08:17	85.50	85.60	85.50	+5.20	1	9007
10:08:12	85.50	85.60	85.50	+5.20	2	9006
10:08:07	85.50	85.60	85.50	+5.20	2	9004
10:08:02	85.50	85.60	85.50	+5.20	2	9002
10:07:56	85.50	85.60	85.50	+5.20	1	9000
10:07:46	85.60	85.70	85.60	+5.30	10	8999
10:07:41	85.60	85.70	85.60	+5.30	3	8989
10:07:31	85.60	85.70	85.60	+5.30	3	8986
10:07:21	85.50	85.60	85.60	+5.30	3	8983
10:07:16	85.60	85.70	85.60	+5.30	5	8980
10:07:06	85.60	85.70	85.60	+5.30	1	8975
10:07:01	85.60	85.70	85.60	+5.30	2	8974
10:06:56	85.60	85.70	85.60	+5.30	2	8972
10:06:51	85.60	85.70	85.60	+5.30	1	8970
10:06:46	85.60	85.70	85.60	+5.30	30	8969
10:06:41	85.60	85.70	85.60	+5.30	4	8939
10:06:31	85.60	85.70	85.60	+5.30	1	8935
10:06:21	85.60	85.70	85.70	+5.40	2	8934
10:06:11	85.60	85.70	85.60	+5.30	1	8932
10:06:06	85.60	85.70	85.60	+5.30	1	8931
10:06:01	85.60	85.70	85.60	+5.30	1	8930
10:05:56	85.60	85.70	85.60	+5.30	2	8929
10:05:51	85.60	85.70	85.60	+5.30	1	8927
10:05:31	85.60	85.70	85.60	+5.30	1	8926
10:05:21	85.50	85.60	85.60	+5.30	3	8925
10:05:05	85.50	85.60	85.60	+5.30	2	8922
10:05:00	85.50	85.60	85.50	+5.20	6	8920
10:04:55	85.50	85.60	85.60	+5.30	1	8914
10:04:25	85.50	85.70	85.50	+5.20	2	8913
10:04:20	85.50	85.60	85.60	+5.30	4	8911
10:04:10	85.50	85.60	85.60	+5.30	1	8907
10:04:00	85.50	85.70	85.60	+5.30	1	8906
10:03:30	85.60	85.70	85.60	+5.30	4	8905
10:03:15	85.60	85.70	85.60	+5.30	1	8901
10:03:10	85.50	85.60	85.60	+5.30	2	8900
10:03:05	85.50	85.60	85.60	+5.30	1	8898
10:03:00	85.40	85.50	85.50	+5.20	3	8897
10:02:55	85.40	85.50	85.50	+5.20	8	8894
10:02:50	85.40	85.50	85.40	+5.10	2	8886
10:02:45	85.40	85.50	85.40	+5.10	1	8884
10:02:40	85.40	85.50	85.40	+5.10	3	8883
10:02:30	85.40	85.50	85.40	+5.10	3	8880
10:02:25	85.50	85.60	85.50	+5.20	8	8877
10:02:20	85.50	85.60	85.50	+5.20	13	8869
10:02:15	85.50	85.60	85.50	+5.20	1	8856
10:02:10	85.50	85.60	85.50	+5.20	5	8855
10:02:05	85.50	85.80	85.50	+5.20	2	8850
10:02:00	85.50	85.80	85.50	+5.20	1	8848
10:01:55	85.60	85.80	85.60	+5.30	3	8847
10:01:50	85.60	85.80	85.60	+5.30	3	8844
10:01:40	85.50	85.80	85.60	+5.30	1	8841
10:01:30	85.50	85.80	85.80	+5.50	4	8840
10:01:25	85.70	85.80	85.50	+5.20	60	8836
10:01:20	85.70	85.80	85.80	+5.50	2	8776
10:01:15	85.70	85.80	85.80	+5.50	1	8774
10:01:10	85.80	85.90	85.80	+5.50	3	8773
10:01:04	85.80	85.90	85.80	+5.50	11	8770
10:00:49	85.80	85.90	85.80	+5.50	1	8759
10:00:44	85.80	85.90	85.80	+5.50	1	8758
10:00:29	85.80	86.00	86.00	+5.70	2	8757
10:00:24	85.80	86.00	85.80	+5.50	1	8755
10:00:19	85.70	85.80	85.80	+5.50	13	8754
10:00:14	85.70	85.80	85.80	+5.50	4	8741
10:00:09	85.70	85.80	85.80	+5.50	11	8737
10:00:04	85.80	86.00	85.80	+5.50	27	8726
09:59:54	85.80	86.00	85.80	+5.50	1	8699
09:59:49	85.90	86.00	85.90	+5.60	5	8698
09:59:44	85.90	86.00	85.90	+5.60	3	8693
09:59:29	85.90	86.00	85.90	+5.60	1	8690
09:59:24	85.90	86.00	85.90	+5.60	2	8689
09:59:19	85.90	86.00	85.90	+5.60	2	8687
09:59:14	85.80	86.00	85.90	+5.60	3	8685
09:59:09	85.80	86.00	85.80	+5.50	3	8682
09:59:04	85.80	86.00	85.80	+5.50	1	8679
09:58:59	85.80	86.20	85.80	+5.50	3	8678
09:58:54	86.00	86.20	85.80	+5.50	15	8675
09:58:49	85.80	86.00	86.00	+5.70	15	8660
09:58:44	85.80	86.00	86.00	+5.70	6	8645
09:58:39	85.80	86.00	85.80	+5.50	1	8639
09:58:34	85.80	86.00	85.90	+5.60	3	8638
09:58:29	85.90	86.00	85.80	+5.50	22	8635
09:58:24	85.90	86.00	86.00	+5.70	19	8613
09:58:19	85.90	86.00	86.00	+5.70	57	8594
09:58:14	86.10	86.20	86.00	+5.70	75	8537
09:58:09	86.20	86.30	86.20	+5.90	26	8462
09:58:04	86.20	86.30	86.20	+5.90	1	8436
09:57:59	86.20	86.30	86.20	+5.90	8	8435
09:57:48	86.20	86.40	86.20	+5.90	1	8427
09:57:43	86.20	86.40	86.40	+6.10	2	8426
09:57:38	86.30	86.40	86.30	+6.00	18	8424
09:57:23	86.30	86.40	86.30	+6.00	2	8406
09:57:03	86.30	86.40	86.30	+6.00	2	8404
09:56:58	86.30	86.40	86.30	+6.00	21	8402
09:56:48	86.30	86.40	86.30	+6.00	2	8381
09:56:43	86.30	86.40	86.40	+6.10	3	8379
09:56:38	86.30	86.40	86.30	+6.00	6	8376
09:56:23	86.30	86.40	86.30	+6.00	4	8370
09:56:18	86.30	86.40	86.30	+6.00	10	8366
09:56:08	86.30	86.40	86.30	+6.00	5	8356
09:56:03	86.30	86.40	86.30	+6.00	3	8351
09:55:58	86.30	86.40	86.30	+6.00	1	8348
09:55:43	86.30	86.40	86.40	+6.10	2	8347
09:55:38	86.30	86.40	86.40	+6.10	1	8345
09:55:33	86.30	86.40	86.30	+6.00	1	8344
09:55:28	86.30	86.40	86.30	+6.00	5	8343
09:55:23	86.30	86.40	86.30	+6.00	1	8338
09:55:08	86.30	86.40	86.30	+6.00	5	8337
09:55:03	86.30	86.40	86.30	+6.00	1	8332
09:54:48	86.40	86.50	86.40	+6.10	8	8331
09:54:43	86.40	86.50	86.50	+6.20	2	8323
09:54:38	86.40	86.50	86.40	+6.10	1	8321
09:54:33	86.40	86.50	86.40	+6.10	2	8320
09:54:18	86.30	86.40	86.40	+6.10	2	8318
09:54:13	86.30	86.40	86.40	+6.10	3	8316
09:54:08	86.30	86.40	86.30	+6.00	1	8313
09:54:03	86.30	86.40	86.40	+6.10	2	8312
09:53:58	86.30	86.40	86.40	+6.10	4	8310
09:53:53	86.30	86.40	86.40	+6.10	2	8306
09:53:48	86.30	86.40	86.30	+6.00	1	8304
09:53:43	86.30	86.40	86.30	+6.00	4	8303
09:53:38	86.30	86.40	86.40	+6.10	10	8299
09:53:32	86.30	86.40	86.40	+6.10	17	8289
09:53:27	86.40	86.50	86.40	+6.10	5	8272
09:53:22	86.40	86.50	86.40	+6.10	1	8267
09:53:17	86.40	86.50	86.40	+6.10	7	8266
09:53:12	86.40	86.50	86.40	+6.10	31	8259
09:53:02	86.40	86.50	86.40	+6.10	1	8228
09:52:52	86.40	86.50	86.40	+6.10	6	8227
09:52:47	86.40	86.50	86.40	+6.10	12	8221
09:52:42	86.40	86.50	86.50	+6.20	1	8209
09:52:37	86.40	86.50	86.40	+6.10	2	8208
09:52:32	86.40	86.50	86.50	+6.20	3	8206
09:52:27	86.40	86.50	86.40	+6.10	1	8203
09:52:12	86.40	86.50	86.40	+6.10	1	8202
09:52:02	86.40	86.50	86.40	+6.10	1	8201
09:51:57	86.40	86.50	86.50	+6.20	1	8200
09:51:52	86.40	86.50	86.50	+6.20	2	8199
09:51:47	86.40	86.50	86.40	+6.10	1	8197
09:51:42	86.40	86.50	86.40	+6.10	10	8196
09:51:37	86.40	86.50	86.40	+6.10	16	8186
09:51:32	86.40	86.50	86.40	+6.10	2	8170
09:51:27	86.40	86.50	86.40	+6.10	2	8168
09:51:22	86.40	86.50	86.40	+6.10	1	8166
09:51:17	86.40	86.50	86.40	+6.10	4	8165
09:51:07	86.40	86.50	86.40	+6.10	1	8161
09:51:02	86.40	86.50	86.40	+6.10	4	8160
09:50:57	86.40	86.50	86.40	+6.10	1	8156
09:50:52	86.40	86.50	86.50	+6.20	2	8155
09:50:47	86.40	86.50	86.40	+6.10	1	8153
09:50:42	86.40	86.50	86.40	+6.10	1	8152
09:50:32	86.40	86.50	86.40	+6.10	2	8151
09:50:27	86.40	86.50	86.40	+6.10	1	8149
09:50:22	86.40	86.50	86.40	+6.10	3	8148
09:50:12	86.40	86.50	86.50	+6.20	1	8145
09:50:07	86.40	86.50	86.40	+6.10	4	8144
09:50:02	86.40	86.50	86.50	+6.20	2	8140
09:49:52	86.40	86.50	86.40	+6.10	1	8138
09:49:42	86.40	86.50	86.40	+6.10	1	8137
09:49:37	86.40	86.50	86.40	+6.10	14	8136
09:49:22	86.40	86.60	86.40	+6.10	1	8122
09:49:17	86.40	86.50	86.50	+6.20	2	8121
09:49:12	86.50	86.60	86.50	+6.20	10	8119
09:49:07	86.50	86.60	86.50	+6.20	10	8109
09:49:02	86.50	86.60	86.50	+6.20	3	8099
09:48:57	86.50	86.60	86.50	+6.20	5	8096
09:48:51	86.50	86.60	86.50	+6.20	11	8091
09:48:46	86.50	86.60	86.50	+6.20	10	8080
09:48:41	86.50	86.60	86.50	+6.20	1	8070
09:48:31	86.40	86.50	86.50	+6.20	3	8069
09:48:26	86.40	86.50	86.50	+6.20	1	8066
09:48:21	86.40	86.50	86.40	+6.10	1	8065
09:48:16	86.30	86.40	86.40	+6.10	8	8064
09:48:11	86.30	86.40	86.40	+6.10	2	8056
09:48:01	86.30	86.40	86.40	+6.10	2	8054
09:47:56	86.30	86.40	86.30	+6.00	1	8052
09:47:51	86.20	86.30	86.30	+6.00	2	8051
09:47:46	86.20	86.30	86.30	+6.00	2	8049
09:47:41	86.20	86.30	86.30	+6.00	3	8047
09:47:36	86.20	86.30	86.30	+6.00	6	8044
09:47:31	86.20	86.30	86.30	+6.00	1	8038
09:47:26	86.20	86.30	86.30	+6.00	4	8037
09:47:21	86.20	86.30	86.20	+5.90	5	8033
09:47:11	86.20	86.30	86.20	+5.90	1	8028
09:47:00	86.30	86.40	86.30	+6.00	4	8027
09:46:55	86.30	86.40	86.30	+6.00	1	8023
09:46:50	86.20	86.30	86.30	+6.00	2	8022
09:46:45	86.20	86.30	86.30	+6.00	1	8020
09:46:40	86.20	86.30	86.30	+6.00	7	8019
09:46:35	86.30	86.40	86.30	+6.00	13	8012
09:46:30	86.30	86.40	86.30	+6.00	4	7999
09:46:20	86.30	86.50	86.30	+6.00	1	7995
09:46:15	86.40	86.50	86.40	+6.10	7	7994
09:46:10	86.40	86.50	86.40	+6.10	2	7987
09:46:05	86.30	86.40	86.40	+6.10	4	7985
09:46:00	86.30	86.40	86.40	+6.10	7	7981
09:45:55	86.30	86.40	86.40	+6.10	3	7974
09:45:45	86.40	86.50	86.40	+6.10	3	7971
09:45:35	86.30	86.50	86.40	+6.10	1	7968
09:45:30	86.30	86.40	86.40	+6.10	8	7967
09:45:25	86.30	86.40	86.40	+6.10	1	7959
09:45:20	86.40	86.50	86.40	+6.10	1	7958
09:45:15	86.40	86.50	86.40	+6.10	3	7957
09:45:10	86.40	86.50	86.40	+6.10	40	7954
09:45:05	86.40	86.50	86.40	+6.10	4	7914
09:45:00	86.40	86.50	86.50	+6.20	4	7910
09:44:55	86.50	86.60	86.50	+6.20	18	7906
09:44:50	86.50	86.60	86.60	+6.30	3	7888
09:44:45	86.50	86.60	86.50	+6.20	11	7885
09:44:40	86.50	86.60	86.60	+6.30	24	7874
09:44:35	86.50	86.60	86.60	+6.30	1	7850
09:44:30	86.60	86.70	86.60	+6.30	1	7849
09:44:25	86.60	86.70	86.60	+6.30	20	7848
09:44:20	86.70	86.80	86.70	+6.40	13	7828
09:44:15	86.70	86.80	86.70	+6.40	10	7815
09:44:10	86.70	86.80	86.70	+6.40	20	7805
09:44:05	86.80	86.90	86.80	+6.50	11	7785
09:44:00	86.80	86.90	86.80	+6.50	2	7774
09:43:55	86.80	86.90	86.80	+6.50	3	7772
09:43:50	86.80	86.90	86.80	+6.50	20	7769
09:43:40	86.80	86.90	86.80	+6.50	1	7749
09:43:35	86.80	86.90	86.80	+6.50	1	7748
09:43:30	86.80	86.90	86.80	+6.50	1	7747
09:43:25	86.80	86.90	86.80	+6.50	2	7746
09:43:10	86.80	86.90	86.90	+6.60	3	7744
09:43:05	86.80	87.00	86.90	+6.60	1	7741
09:42:54	86.80	87.00	87.00	+6.70	1	7740
09:42:49	86.80	86.90	87.00	+6.70	10	7739
09:42:39	86.90	87.00	86.90	+6.60	13	7729
09:42:34	86.90	87.00	86.90	+6.60	2	7716
09:42:29	86.90	87.00	86.90	+6.60	2	7714
09:42:24	86.90	87.00	86.90	+6.60	7	7712
09:42:19	86.90	87.00	86.90	+6.60	2	7705
09:42:14	86.90	87.00	87.00	+6.70	1	7703
09:42:09	86.90	87.00	87.00	+6.70	3	7702
09:42:04	86.90	87.00	86.90	+6.60	2	7699
09:41:59	86.90	87.00	86.90	+6.60	1	7697
09:41:49	86.90	87.00	86.90	+6.60	5	7696
09:41:44	86.90	87.00	86.90	+6.60	3	7691
09:41:39	86.90	87.00	86.90	+6.60	21	7688
09:41:34	86.90	87.00	86.90	+6.60	2	7667
09:41:29	86.90	87.00	87.00	+6.70	1	7665
09:41:24	86.90	87.00	86.90	+6.60	1	7664
09:41:09	86.80	86.90	86.90	+6.60	3	7663
09:41:04	86.80	86.90	86.90	+6.60	3	7660
09:40:59	86.80	86.90	86.90	+6.60	3	7657
09:40:44	86.90	87.00	86.90	+6.60	3	7654
09:40:39	86.90	87.00	86.90	+6.60	6	7651
09:40:24	87.00	87.10	86.90	+6.60	5	7645
09:40:19	86.90	87.00	87.10	+6.80	2	7640
09:40:14	86.90	87.00	87.00	+6.70	3	7638
09:40:09	86.90	87.00	87.00	+6.70	2	7635
09:40:04	86.90	87.20	86.90	+6.60	5	7633
09:39:59	86.90	87.20	86.90	+6.60	1	7628
09:39:49	86.90	87.20	86.90	+6.60	1	7627
09:39:44	87.00	87.20	86.90	+6.60	5	7626
09:39:39	87.00	87.20	87.00	+6.70	22	7621
09:39:34	87.00	87.20	87.00	+6.70	1	7599
09:39:24	87.00	87.20	87.00	+6.70	1	7598
09:39:19	87.00	87.10	87.10	+6.80	3	7597
09:39:09	87.10	87.20	87.00	+6.70	10	7594
09:39:04	87.10	87.20	87.10	+6.80	2	7584
09:38:59	87.10	87.20	87.20	+6.90	1	7582
09:38:54	87.10	87.20	87.20	+6.90	11	7581
09:38:49	87.10	87.20	87.10	+6.80	1	7570
09:38:44	87.00	87.10	87.10	+6.80	15	7569
09:38:39	86.90	87.00	87.00	+6.70	16	7554
09:38:34	86.90	87.00	87.00	+6.70	1	7538
09:38:29	86.90	87.00	87.00	+6.70	11	7537
09:38:24	86.90	87.00	86.90	+6.60	2	7526
09:38:19	86.90	87.00	86.90	+6.60	4	7524
09:38:14	86.90	87.00	87.00	+6.70	22	7520
09:38:09	86.90	87.00	86.90	+6.60	1	7498
09:38:04	86.90	87.00	86.90	+6.60	6	7497
09:37:58	87.00	87.10	86.90	+6.60	10	7491
09:37:53	87.00	87.10	87.00	+6.70	22	7481
09:37:48	87.00	87.10	87.00	+6.70	70	7459
09:37:43	87.10	87.20	87.10	+6.80	5	7389
09:37:38	87.10	87.20	87.10	+6.80	10	7384
09:37:33	87.20	87.30	87.20	+6.90	21	7374
09:37:28	87.20	87.30	87.20	+6.90	2	7353
09:37:23	87.20	87.30	87.20	+6.90	3	7351
09:37:18	87.20	87.30	87.20	+6.90	3	7348
09:37:13	87.20	87.30	87.30	+7.00	2	7345
09:37:08	87.20	87.30	87.20	+6.90	1	7343
09:37:03	87.20	87.30	87.20	+6.90	18	7342
09:36:58	87.30	87.40	87.30	+7.00	20	7324
09:36:53	87.30	87.40	87.30	+7.00	2	7304
09:36:48	87.30	87.40	87.40	+7.10	7	7302
09:36:43	87.30	87.40	87.30	+7.00	15	7295
09:36:38	87.30	87.40	87.40	+7.10	11	7280
09:36:33	87.20	87.40	87.30	+7.00	3	7269
09:36:28	87.20	87.30	87.30	+7.00	2	7266
09:36:23	87.20	87.30	87.30	+7.00	2	7264
09:36:18	87.20	87.40	87.20	+6.90	6	7262
09:36:13	87.20	87.40	87.40	+7.10	13	7256
09:36:08	87.20	87.40	87.20	+6.90	15	7243
09:36:03	87.20	87.30	87.20	+6.90	3	7228
09:35:58	87.20	87.30	87.20	+6.90	1	7225
09:35:53	87.40	87.50	87.30	+7.00	21	7224
09:35:48	87.40	87.50	87.40	+7.10	31	7203
09:35:43	87.30	87.40	87.40	+7.10	35	7172
09:35:38	87.30	87.40	87.40	+7.10	18	7137
09:35:33	87.30	87.40	87.40	+7.10	5	7119
09:35:28	87.20	87.30	87.30	+7.00	12	7114
09:35:22	87.20	87.30	87.30	+7.00	16	7102
09:35:17	87.20	87.30	87.30	+7.00	11	7086
09:35:12	87.20	87.30	87.30	+7.00	6	7075
09:35:07	87.20	87.30	87.20	+6.90	10	7069
09:35:02	87.20	87.30	87.30	+7.00	6	7059
09:34:57	87.20	87.30	87.30	+7.00	3	7053
09:34:52	87.20	87.40	87.20	+6.90	12	7050
09:34:47	87.20	87.40	87.40	+7.10	19	7038
09:34:42	87.30	87.40	87.20	+6.90	6	7019
09:34:37	87.20	87.30	87.40	+7.10	7	7013
09:34:32	87.20	87.30	87.30	+7.00	17	7006
09:34:27	87.00	87.10	87.20	+6.90	19	6989
09:34:22	86.70	86.80	87.00	+6.70	189	6970
09:34:17	86.70	86.80	86.80	+6.50	52	6781
09:34:12	86.70	86.80	86.80	+6.50	3	6729
09:34:07	86.70	86.80	86.80	+6.50	1	6726
09:34:02	86.70	86.80	86.70	+6.40	2	6725
09:33:57	86.70	86.80	86.80	+6.50	5	6723
09:33:47	86.70	86.80	86.70	+6.40	2	6718
09:33:42	86.70	86.80	86.80	+6.50	1	6716
09:33:37	86.70	86.80	86.70	+6.40	15	6715
09:33:32	86.70	86.80	86.80	+6.50	2	6700
09:33:27	86.70	86.80	86.70	+6.40	1	6698
09:33:17	86.70	86.80	86.80	+6.50	5	6697
09:33:12	86.70	86.80	86.70	+6.40	2	6692
09:33:07	86.70	86.80	86.70	+6.40	1	6690
09:33:02	86.60	86.80	86.70	+6.40	2	6689
09:32:57	86.70	86.80	86.70	+6.40	11	6687
09:32:52	86.70	86.80	86.70	+6.40	2	6676
09:32:47	86.70	86.80	86.70	+6.40	3	6674
09:32:42	86.60	86.70	86.70	+6.40	30	6671
09:32:37	86.60	86.70	86.70	+6.40	10	6641
09:32:32	86.60	86.70	86.70	+6.40	3	6631
09:32:27	86.60	86.70	86.60	+6.30	6	6628
09:32:22	86.60	86.70	86.60	+6.30	6	6622
09:32:17	86.60	86.70	86.70	+6.40	6	6616
09:32:12	86.50	86.60	86.60	+6.30	7	6610
09:32:07	86.50	86.60	86.60	+6.30	7	6603
09:32:02	86.50	86.60	86.60	+6.30	7	6596
09:31:57	86.50	86.60	86.60	+6.30	21	6589
09:31:52	86.50	86.60	86.60	+6.30	28	6568
09:31:47	86.50	86.60	86.60	+6.30	17	6540
09:31:42	86.50	86.60	86.60	+6.30	8	6523
09:31:37	86.50	86.60	86.60	+6.30	10	6515
09:31:32	86.50	86.60	86.60	+6.30	2	6505
09:31:21	86.50	86.60	86.50	+6.20	1	6503
09:31:16	86.50	86.60	86.50	+6.20	18	6502
09:31:11	86.50	86.60	86.50	+6.20	4	6484
09:31:06	86.50	86.60	86.50	+6.20	5	6480
09:31:01	86.50	86.60	86.50	+6.20	10	6475
09:30:56	86.50	86.60	86.50	+6.20	1	6465
09:30:51	86.50	86.60	86.50	+6.20	2	6464
09:30:46	86.50	86.60	86.50	+6.20	4	6462
09:30:41	86.50	86.60	86.50	+6.20	1	6458
09:30:36	86.50	86.60	86.50	+6.20	1	6457
09:30:31	86.50	86.60	86.60	+6.30	2	6456
09:30:21	86.50	86.60	86.60	+6.30	2	6454
09:30:16	86.50	86.60	86.50	+6.20	2	6452
09:30:11	86.50	86.60	86.60	+6.30	10	6450
09:30:06	86.40	86.60	86.50	+6.20	1	6440
09:30:01	86.40	86.60	86.60	+6.30	1	6439
09:29:56	86.40	86.50	86.60	+6.30	20	6438
09:29:51	86.40	86.50	86.50	+6.20	23	6418
09:29:41	86.40	86.50	86.50	+6.20	4	6395
09:29:36	86.40	86.50	86.50	+6.20	1	6391
09:29:31	86.40	86.50	86.50	+6.20	1	6390
09:29:26	86.40	86.50	86.50	+6.20	3	6389
09:29:21	86.40	86.50	86.40	+6.10	8	6386
09:29:16	86.50	86.60	86.50	+6.20	6	6378
09:29:11	86.50	86.60	86.50	+6.20	11	6372
09:29:06	86.40	86.50	86.50	+6.20	7	6361
09:29:01	86.40	86.50	86.50	+6.20	29	6354
09:28:56	86.40	86.50	86.40	+6.10	5	6325
09:28:51	86.40	86.50	86.40	+6.10	3	6320
09:28:46	86.40	86.50	86.40	+6.10	8	6317
09:28:41	86.30	86.40	86.40	+6.10	8	6309
09:28:31	86.30	86.40	86.40	+6.10	5	6301
09:28:26	86.30	86.40	86.30	+6.00	1	6296
09:28:21	86.30	86.40	86.30	+6.00	2	6295
09:28:16	86.30	86.40	86.30	+6.00	1	6293
09:28:11	86.40	86.50	86.40	+6.10	8	6292
09:28:06	86.40	86.50	86.40	+6.10	3	6284
09:28:01	86.40	86.50	86.40	+6.10	3	6281
09:27:56	86.40	86.50	86.40	+6.10	6	6278
09:27:50	86.40	86.50	86.40	+6.10	3	6272
09:27:45	86.30	86.40	86.40	+6.10	2	6269
09:27:40	86.30	86.40	86.40	+6.10	5	6267
09:27:35	86.30	86.40	86.40	+6.10	4	6262
09:27:30	86.30	86.40	86.30	+6.00	2	6258
09:27:20	86.40	86.50	86.40	+6.10	7	6256
09:27:15	86.40	86.50	86.40	+6.10	4	6249
09:27:10	86.40	86.50	86.40	+6.10	2	6245
09:27:05	86.40	86.50	86.40	+6.10	2	6243
09:27:00	86.40	86.50	86.40	+6.10	2	6241
09:26:55	86.40	86.50	86.50	+6.20	15	6239
09:26:50	86.40	86.50	86.40	+6.10	14	6224
09:26:45	86.40	86.50	86.40	+6.10	3	6210
09:26:40	86.30	86.40	86.40	+6.10	4	6207
09:26:35	86.30	86.40	86.40	+6.10	11	6203
09:26:30	86.40	86.50	86.40	+6.10	5	6192
09:26:25	86.40	86.50	86.40	+6.10	15	6187
09:26:20	86.40	86.50	86.50	+6.20	7	6172
09:26:15	86.40	86.50	86.50	+6.20	6	6165
09:26:10	86.40	86.50	86.50	+6.20	7	6159
09:26:05	86.40	86.50	86.50	+6.20	17	6152
09:26:00	86.30	86.40	86.40	+6.10	11	6135
09:25:55	86.30	86.40	86.40	+6.10	18	6124
09:25:45	86.20	86.30	86.30	+6.00	4	6106
09:25:40	86.20	86.30	86.30	+6.00	2	6102
09:25:35	86.20	86.30	86.30	+6.00	3	6100
09:25:30	86.20	86.40	86.20	+5.90	1	6097
09:25:25	86.30	86.40	86.30	+6.00	5	6096
09:25:20	86.20	86.30	86.30	+6.00	9	6091
09:25:15	86.30	86.40	86.30	+6.00	12	6082
09:25:10	86.30	86.40	86.30	+6.00	15	6070
09:25:05	86.30	86.40	86.30	+6.00	7	6055
09:24:55	86.20	86.30	86.30	+6.00	19	6048
09:24:50	86.20	86.30	86.30	+6.00	3	6029
09:24:45	86.20	86.30	86.20	+5.90	5	6026
09:24:40	86.30	86.40	86.30	+6.00	2	6021
09:24:29	86.40	86.50	86.30	+6.00	31	6019
09:24:24	86.40	86.50	86.40	+6.10	6	5988
09:24:19	86.40	86.50	86.40	+6.10	16	5982
09:24:14	86.40	86.50	86.40	+6.10	6	5966
09:24:09	86.40	86.50	86.40	+6.10	11	5960
09:24:04	86.40	86.50	86.40	+6.10	14	5949
09:23:59	86.40	86.50	86.50	+6.20	6	5935
09:23:54	86.40	86.50	86.50	+6.20	7	5929
09:23:49	86.40	86.50	86.50	+6.20	3	5922
09:23:44	86.50	86.60	86.50	+6.20	7	5919
09:23:39	86.50	86.60	86.50	+6.20	11	5912
09:23:34	86.50	86.60	86.60	+6.30	5	5901
09:23:29	86.60	86.70	86.60	+6.30	68	5896
09:23:24	86.60	86.70	86.60	+6.30	24	5828
09:23:19	86.60	86.70	86.60	+6.30	12	5804
09:23:14	86.70	86.80	86.70	+6.40	33	5792
09:23:09	86.70	86.80	86.70	+6.40	50	5759
09:23:04	86.70	86.80	86.70	+6.40	4	5709
09:22:59	86.70	86.80	86.80	+6.50	2	5705
09:22:54	86.80	86.90	86.80	+6.50	13	5703
09:22:49	86.80	86.90	86.80	+6.50	10	5690
09:22:44	86.80	86.90	86.80	+6.50	3	5680
09:22:39	86.70	86.90	86.90	+6.60	6	5677
09:22:34	86.70	86.80	86.80	+6.50	6	5671
09:22:29	86.70	86.80	86.80	+6.50	7	5665
09:22:24	86.70	86.80	86.80	+6.50	3	5658
09:22:19	86.70	86.80	86.80	+6.50	6	5655
09:22:14	86.80	86.90	86.80	+6.50	12	5649
09:22:09	86.80	86.90	86.90	+6.60	4	5637
09:22:04	86.70	86.90	86.80	+6.50	21	5633
09:21:59	86.70	86.90	86.90	+6.60	20	5612
09:21:54	86.70	86.80	86.80	+6.50	37	5592
09:21:49	86.70	86.80	86.80	+6.50	9	5555
09:21:44	86.70	86.80	86.70	+6.40	10	5546
09:21:39	86.60	86.70	86.70	+6.40	8	5536
09:21:34	86.60	86.70	86.70	+6.40	9	5528
09:21:29	86.60	86.70	86.70	+6.40	2	5519
09:21:24	86.70	86.80	86.70	+6.40	6	5517
09:21:19	86.80	86.90	86.80	+6.50	43	5511
09:21:14	86.80	86.90	86.80	+6.50	15	5468
09:21:09	86.80	86.90	86.80	+6.50	8	5453
09:21:04	86.80	86.90	86.80	+6.50	23	5445
09:20:59	86.80	86.90	86.80	+6.50	51	5422
09:20:54	86.80	86.90	86.80	+6.50	12	5371
09:20:49	86.80	86.90	86.80	+6.50	8	5359
09:20:44	86.80	86.90	86.80	+6.50	13	5351
09:20:39	86.80	86.90	86.90	+6.60	7	5338
09:20:34	86.80	86.90	86.90	+6.60	8	5331
09:20:29	86.70	86.80	86.90	+6.60	24	5323
09:20:24	86.60	86.90	86.80	+6.50	13	5299
09:20:18	86.60	86.70	86.90	+6.60	17	5286
09:20:13	86.50	86.60	86.60	+6.30	25	5269
09:20:08	86.50	86.60	86.60	+6.30	15	5244
09:20:03	86.50	86.60	86.60	+6.30	8	5229
09:19:58	86.40	86.50	86.60	+6.30	17	5221
09:19:53	86.30	86.40	86.50	+6.20	13	5204
09:19:48	86.30	86.40	86.40	+6.10	14	5191
09:19:43	86.30	86.40	86.40	+6.10	12	5177
09:19:38	86.30	86.40	86.30	+6.00	4	5165
09:19:33	86.30	86.40	86.30	+6.00	8	5161
09:19:28	86.30	86.40	86.30	+6.00	10	5153
09:19:23	86.30	86.40	86.30	+6.00	7	5143
09:19:18	86.30	86.40	86.30	+6.00	16	5136
09:19:13	86.30	86.40	86.30	+6.00	6	5120
09:19:08	86.10	86.30	86.30	+6.00	10	5114
09:19:03	86.10	86.30	86.30	+6.00	5	5104
09:18:58	86.00	86.10	86.20	+5.90	13	5099
09:18:53	85.90	86.00	86.00	+5.70	93	5086
09:18:48	85.80	85.90	85.90	+5.60	28	4993
09:18:43	85.70	85.80	85.80	+5.50	7	4965
09:18:38	85.70	85.80	85.80	+5.50	7	4958
09:18:33	85.70	85.80	85.80	+5.50	21	4951
09:18:28	85.70	85.80	85.70	+5.40	17	4930
09:18:23	85.70	85.80	85.80	+5.50	14	4913
09:18:18	85.70	85.80	85.70	+5.40	7	4899
09:18:13	85.70	85.80	85.70	+5.40	6	4892
09:18:08	85.70	85.80	85.70	+5.40	25	4886
09:18:03	85.70	85.80	85.70	+5.40	16	4861
09:17:58	85.70	85.80	85.70	+5.40	17	4845
09:17:53	85.70	85.80	85.70	+5.40	15	4828
09:17:47	85.70	85.80	85.80	+5.50	10	4813
09:17:42	85.70	85.80	85.80	+5.50	11	4803
09:17:37	85.60	85.70	85.70	+5.40	16	4792
09:17:32	85.60	85.70	85.70	+5.40	14	4776
09:17:27	85.60	85.70	85.70	+5.40	1	4762
09:17:22	85.60	85.70	85.70	+5.40	14	4761
09:17:17	85.60	85.70	85.60	+5.30	22	4747
09:17:12	85.60	85.70	85.60	+5.30	10	4725
09:17:07	85.50	85.60	85.70	+5.40	10	4715
09:17:02	85.50	85.60	85.60	+5.30	34	4705
09:16:57	85.50	85.60	85.60	+5.30	18	4671
09:16:52	85.50	85.60	85.60	+5.30	29	4653
09:16:47	85.40	85.50	85.50	+5.20	45	4624
09:16:42	85.40	85.50	85.50	+5.20	21	4579
09:16:37	85.30	85.40	85.40	+5.10	15	4558
09:16:32	85.30	85.40	85.40	+5.10	10	4543
09:16:27	85.30	85.40	85.40	+5.10	11	4533
09:16:22	85.20	85.30	85.30	+5.00	8	4522
09:16:17	85.20	85.40	85.20	+4.90	2	4514
09:16:12	85.20	85.30	85.40	+5.10	10	4512
09:16:07	85.20	85.30	85.30	+5.00	5	4502
09:16:02	85.30	85.40	85.30	+5.00	12	4497
09:15:57	85.30	85.40	85.40	+5.10	15	4485
09:15:52	85.30	85.40	85.30	+5.00	25	4470
09:15:47	85.30	85.40	85.30	+5.00	2	4445
09:15:42	85.30	85.40	85.30	+5.00	6	4443
09:15:37	85.30	85.40	85.30	+5.00	2	4437
09:15:32	85.20	85.30	85.30	+5.00	11	4435
09:15:27	85.20	85.30	85.30	+5.00	15	4424
09:15:22	85.20	85.30	85.20	+4.90	11	4409
09:15:17	85.20	85.30	85.30	+5.00	17	4398
09:15:12	85.20	85.30	85.30	+5.00	13	4381
09:15:07	85.20	85.30	85.30	+5.00	10	4368
09:15:02	85.20	85.30	85.20	+4.90	2	4358
09:14:57	85.20	85.30	85.20	+4.90	1	4356
09:14:52	85.20	85.30	85.20	+4.90	5	4355
09:14:47	85.20	85.30	85.30	+5.00	3	4350
09:14:42	85.20	85.30	85.30	+5.00	1	4347
09:14:37	85.20	85.30	85.30	+5.00	3	4346
09:14:32	85.20	85.30	85.20	+4.90	4	4343
09:14:27	85.20	85.40	85.20	+4.90	4	4339
09:14:22	85.20	85.40	85.40	+5.10	5	4335
09:14:17	85.20	85.30	85.30	+5.00	15	4330
09:14:12	85.20	85.30	85.30	+5.00	3	4315
09:14:07	85.20	85.30	85.30	+5.00	4	4312
09:14:02	85.20	85.30	85.30	+5.00	4	4308
09:13:57	85.30	85.40	85.30	+5.00	3	4304
09:13:51	85.30	85.40	85.30	+5.00	6	4301
09:13:46	85.20	85.30	85.30	+5.00	21	4295
09:13:41	85.20	85.30	85.30	+5.00	2	4274
09:13:36	85.20	85.30	85.30	+5.00	8	4272
09:13:31	85.20	85.30	85.20	+4.90	22	4264
09:13:26	85.20	85.30	85.30	+5.00	16	4242
09:13:21	85.20	85.30	85.20	+4.90	22	4226
09:13:16	85.10	85.20	85.20	+4.90	4	4204
09:13:11	85.10	85.20	85.10	+4.80	15	4200
09:13:06	85.10	85.20	85.20	+4.90	17	4185
09:13:01	85.10	85.20	85.10	+4.80	51	4168
09:12:56	85.10	85.20	85.20	+4.90	5	4117
09:12:51	85.00	85.10	85.10	+4.80	16	4112
09:12:46	85.00	85.10	85.10	+4.80	27	4096
09:12:41	84.90	85.00	85.00	+4.70	33	4069
09:12:36	84.90	85.00	85.00	+4.70	17	4036
09:12:31	84.90	85.00	85.00	+4.70	6	4019
09:12:26	84.90	85.00	85.00	+4.70	1	4013
09:12:21	85.00	85.10	85.00	+4.70	25	4012
09:12:16	85.00	85.10	85.00	+4.70	14	3987
09:12:11	85.00	85.10	85.00	+4.70	34	3973
09:12:06	85.00	85.10	85.00	+4.70	54	3939
09:12:01	85.00	85.10	85.00	+4.70	7	3885
09:11:56	85.00	85.10	85.00	+4.70	8	3878
09:11:51	85.10	85.20	85.10	+4.80	7	3870
09:11:46	85.10	85.20	85.10	+4.80	3	3863
09:11:41	85.20	85.30	85.20	+4.90	7	3860
09:11:36	85.30	85.40	85.30	+5.00	37	3853
09:11:31	85.30	85.40	85.30	+5.00	11	3816
09:11:26	85.30	85.50	85.30	+5.00	1	3805
09:11:21	85.30	85.50	85.50	+5.20	2	3804
09:11:16	85.50	85.60	85.40	+5.10	14	3802
09:11:11	85.50	85.60	85.50	+5.20	33	3788
09:11:06	85.50	85.60	85.60	+5.30	9	3755
09:11:01	85.40	85.50	85.50	+5.20	12	3746
09:10:56	85.40	85.50	85.50	+5.20	16	3734
09:10:51	85.30	85.40	85.40	+5.10	32	3718
09:10:46	85.30	85.40	85.40	+5.10	8	3686
09:10:41	85.30	85.40	85.40	+5.10	2	3678
09:10:36	85.30	85.40	85.40	+5.10	2	3676
09:10:31	85.30	85.40	85.40	+5.10	2	3674
09:10:26	85.40	85.50	85.40	+5.10	14	3672
09:10:21	85.40	85.50	85.40	+5.10	8	3658
09:10:16	85.40	85.50	85.40	+5.10	11	3650
09:10:11	85.40	85.50	85.40	+5.10	7	3639
09:10:06	85.40	85.50	85.40	+5.10	3	3632
09:10:01	85.50	85.60	85.50	+5.20	3	3629
09:09:56	85.50	85.60	85.50	+5.20	4	3626
09:09:51	85.60	85.70	85.50	+5.20	13	3622
09:09:46	85.60	85.70	85.60	+5.30	16	3609
09:09:41	85.60	85.70	85.60	+5.30	5	3593
09:09:36	85.60	85.80	85.60	+5.30	11	3588
09:09:31	85.60	85.80	85.70	+5.40	11	3577
09:09:26	85.60	85.80	85.60	+5.30	7	3566
09:09:21	85.60	85.70	85.70	+5.40	8	3559
09:09:15	85.50	85.60	85.60	+5.30	17	3551
09:09:10	85.40	85.50	85.50	+5.20	18	3534
09:09:05	85.40	85.50	85.50	+5.20	17	3516
09:09:00	85.20	85.40	85.50	+5.20	58	3499
09:08:55	85.20	85.30	85.30	+5.00	57	3441
09:08:50	85.20	85.30	85.30	+5.00	2	3384
09:08:45	85.20	85.30	85.20	+4.90	6	3382
09:08:40	85.00	85.20	85.20	+4.90	29	3376
09:08:35	85.00	85.10	85.10	+4.80	39	3347
09:08:30	84.90	85.00	85.00	+4.70	81	3308
09:08:25	84.90	85.00	85.00	+4.70	120	3227
09:08:20	84.90	85.00	84.90	+4.60	6	3107
09:08:15	84.90	85.00	84.90	+4.60	9	3101
09:08:10	84.90	85.00	84.90	+4.60	15	3092
09:08:05	84.90	85.00	84.90	+4.60	23	3077
09:08:00	84.90	85.00	84.90	+4.60	7	3054
09:07:55	84.90	85.00	84.90	+4.60	20	3047
09:07:50	84.90	85.00	84.90	+4.60	17	3027
09:07:44	84.90	85.00	84.90	+4.60	14	3010
09:07:39	84.90	85.00	84.90	+4.60	32	2996
09:07:34	84.90	85.00	85.00	+4.70	1	2964
09:07:29	85.00	85.10	85.00	+4.70	29	2963
09:07:24	85.00	85.10	85.00	+4.70	46	2934
09:07:19	85.00	85.10	85.00	+4.70	25	2888
09:07:14	85.00	85.10	85.00	+4.70	67	2863
09:07:09	85.00	85.10	85.00	+4.70	46	2796
09:07:04	85.00	85.10	85.00	+4.70	24	2750
09:06:59	85.00	85.10	85.00	+4.70	36	2726
09:06:54	85.00	85.10	85.00	+4.70	5	2690
09:06:49	85.00	85.10	85.00	+4.70	6	2685
09:06:44	85.00	85.10	85.00	+4.70	16	2679
09:06:39	85.00	85.10	85.00	+4.70	7	2663
09:06:34	85.00	85.10	85.00	+4.70	12	2656
09:06:29	85.00	85.10	85.00	+4.70	5	2644
09:06:24	85.00	85.10	85.00	+4.70	4	2639
09:06:19	85.00	85.10	85.00	+4.70	17	2635
09:06:14	85.00	85.10	85.00	+4.70	5	2618
09:06:09	85.00	85.10	85.10	+4.80	6	2613
09:06:04	85.00	85.10	85.10	+4.80	18	2607
09:05:59	85.00	85.10	85.10	+4.80	11	2589
09:05:54	85.10	85.20	85.10	+4.80	17	2578
09:05:49	85.10	85.20	85.10	+4.80	50	2561
09:05:44	85.10	85.20	85.10	+4.80	19	2511
09:05:39	85.20	85.30	85.20	+4.90	21	2492
09:05:34	85.30	85.40	85.20	+4.90	63	2471
09:05:29	85.20	85.30	85.30	+5.00	27	2408
09:05:24	85.10	85.20	85.30	+5.00	24	2381
09:05:19	85.10	85.20	85.20	+4.90	39	2357
09:05:14	85.00	85.10	85.10	+4.80	79	2318
09:05:09	85.10	85.20	85.10	+4.80	65	2239
09:05:04	85.10	85.20	85.10	+4.80	56	2174
09:04:59	85.00	85.10	85.10	+4.80	9	2118
09:04:54	85.00	85.10	85.10	+4.80	9	2109
09:04:49	85.00	85.10	85.10	+4.80	9	2100
09:04:44	85.10	85.20	85.10	+4.80	22	2091
09:04:39	85.10	85.20	85.20	+4.90	9	2069
09:04:34	85.10	85.20	85.20	+4.90	35	2060
09:04:29	85.20	85.30	85.20	+4.90	23	2025
09:04:24	85.20	85.30	85.20	+4.90	24	2002
09:04:19	85.20	85.30	85.20	+4.90	13	1978
09:04:14	85.10	85.20	85.20	+4.90	8	1965
09:04:09	85.00	85.10	85.20	+4.90	24	1957
09:04:04	85.00	85.10	85.10	+4.80	16	1933
09:03:59	85.00	85.10	85.00	+4.70	20	1917
09:03:53	85.00	85.10	85.00	+4.70	12	1897
09:03:48	84.90	85.00	85.00	+4.70	15	1885
09:03:43	84.90	85.00	85.00	+4.70	46	1870
09:03:38	84.90	85.00	85.00	+4.70	15	1824
09:03:33	84.80	84.90	85.00	+4.70	19	1809
09:03:28	84.70	84.80	84.80	+4.50	12	1790
09:03:23	84.70	84.80	84.80	+4.50	10	1778
09:03:18	84.70	84.80	84.80	+4.50	9	1768
09:03:13	84.50	84.60	84.70	+4.40	33	1759
09:03:08	84.50	84.60	84.50	+4.20	20	1726
09:03:03	84.50	84.60	84.50	+4.20	22	1706
09:02:58	84.50	84.60	84.50	+4.20	13	1684
09:02:53	84.50	84.60	84.50	+4.20	43	1671
09:02:48	84.60	84.70	84.50	+4.20	17	1628
09:02:43	84.50	84.60	84.60	+4.30	11	1611
09:02:38	84.40	84.50	84.50	+4.20	23	1600
09:02:33	84.40	84.50	84.50	+4.20	54	1577
09:02:28	84.40	84.50	84.40	+4.10	21	1523
09:02:23	84.40	84.50	84.40	+4.10	53	1502
09:02:18	84.40	84.50	84.50	+4.20	37	1449
09:02:13	84.30	84.40	84.40	+4.10	18	1412
09:02:08	84.20	84.30	84.40	+4.10	20	1394
09:02:03	84.20	84.30	84.30	+4.00	16	1374
09:01:58	84.10	84.20	84.20	+3.90	28	1358
09:01:53	84.10	84.20	84.10	+3.80	15	1330
09:01:48	84.00	84.10	84.10	+3.80	10	1315
09:01:43	84.00	84.10	84.00	+3.70	67	1305
09:01:38	83.90	84.00	84.00	+3.70	14	1238
09:01:33	83.90	84.10	83.90	+3.60	19	1224
09:01:28	83.90	84.00	84.00	+3.70	29	1205
09:01:23	84.20	84.30	84.00	+3.70	35	1176
09:01:18	83.90	84.00	84.20	+3.90	13	1141
09:01:13	84.00	84.10	83.90	+3.60	25	1128
09:01:08	83.90	84.00	84.00	+3.70	28	1103
09:01:03	83.90	84.00	83.90	+3.60	41	1075
09:00:58	83.90	84.00	84.00	+3.70	34	1034
09:00:53	83.90	84.00	84.00	+3.70	21	1000
09:00:48	83.90	84.00	83.90	+3.60	34	979
09:00:43	83.80	83.90	84.00	+3.70	17	945
09:00:38	83.50	83.60	83.80	+3.50	11	928
09:00:33	83.40	83.50	83.50	+3.20	20	917
09:00:28	83.20	83.40	83.50	+3.20	21	897
09:00:23	83.20	83.40	83.20	+2.90	23	876
09:00:18	83.00	83.40	83.40	+3.10	3	853
09:00:13	83.00	83.40	83.00	+2.70	12	850
09:00:08	--	--	83.00	+2.70	838	838

熱門商品推薦

I1035.8萬

IX3535.8萬

I3029.8萬

SANTA FE68.8萬

STAREX77.8萬

I3028.8萬

　

庫存調整近尾聲，超豐H2營運回...

中鋼接單報喜，鋼板產線夯爆

我的自選股

虛擬交易所

‧華碩手遊機ROG Phone 2攜手騰訊...
‧藥華P1101之ET三期臨床試驗計畫...
‧杰力第2季獲利創新高每股2.07元
‧中鋼、中鴻25日除息，鋼價即將翻揚

熱門年份車

加密貨幣

比特幣BTC	9699.35	-201.42	-2.03%
以太幣ETH	205.26	-7.47	-3.51%
瑞波幣XRP	0.307063	-0.00	-0.92%
比特幣現金BCH	287.29	-11.29	-3.78%
萊特幣LTC	88.95	-1.67	-1.84%
卡達幣ADA	0.054590	-0.00	-2.19%
波場幣TRX	0.023270	-0.00	-4.48%
恆星幣XLM	0.082293	-0.00	-2.57%

30歲，專家幫你脫離月光族

30歲，專家幫你脫離月光族

30歲，上班族任職於網路公司廣告業務，每個月薪水5萬元，扣掉勞健保實拿4萬8，剛買了間中古屋，每月扣掉餐費...(詳全文)

今日必買

SWIFT27.8萬

IGNIS52.8萬

SWIFT27.8萬

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

‧新手上路 ‧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
 焦點股
 未上市

國際
 公告
 其他
 財經
 理財

產業報告: 半導體
 資通訊
 零組件
 物聯網
 國際產經

石化材料
 綠能與環境
 車輛
 生技醫療
 機械設備

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票
 港股套利表

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。