PChome
(登入)

最新聯電配息1.6元 21年來最高熱門鴻海攜手美Fisker 新電動車2023年Q4量產

更新報價

寶　齡 (1760) 生技醫療業上市

85.50 ▲+0.60 +0.71% 2.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.60	2,919	85.50	15	85.70	4	85.30	88.80	85.10	84.90

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	85.50	85.70	85.50	+0.60	162	2919
13:24:56	85.30	85.70	85.30	+0.40	1	2757
13:24:56	85.30	85.50	85.50	+0.60	1	2756
13:24:53	85.30	85.50	85.50	+0.60	1	2755
13:24:52	85.30	85.50	85.30	+0.40	1	2754
13:24:42	85.30	85.50	85.30	+0.40	1	2753
13:24:33	85.40	85.50	85.30	+0.40	3	2752
13:24:33	85.40	85.50	85.40	+0.50	3	2749
13:24:18	85.50	85.70	85.50	+0.60	3	2746
13:24:18	85.50	85.70	85.50	+0.60	2	2743
13:24:15	85.60	85.70	85.60	+0.70	5	2741
13:24:11	85.70	85.80	85.70	+0.80	1	2736
13:24:10	85.70	85.80	85.80	+0.90	1	2735
13:24:09	85.60	85.70	85.70	+0.80	4	2734
13:23:54	85.50	85.70	85.70	+0.80	1	2730
13:23:17	85.40	85.60	85.80	+0.90	2	2729
13:23:17	85.40	85.60	85.70	+0.80	4	2727
13:23:17	85.40	85.60	85.60	+0.70	1	2723
13:22:50	85.60	85.70	85.60	+0.70	1	2722
13:22:48	85.60	85.70	85.60	+0.70	5	2721
13:22:38	85.60	85.70	85.60	+0.70	2	2716
13:22:33	85.60	85.70	85.60	+0.70	2	2714
13:22:20	85.60	85.80	85.60	+0.70	1	2712
13:22:20	85.60	85.80	85.80	+0.90	1	2711
13:22:14	85.60	85.70	85.70	+0.80	3	2710
13:21:56	85.60	85.70	85.70	+0.80	1	2707
13:21:40	85.70	85.80	85.70	+0.80	1	2706
13:21:40	85.60	85.70	85.70	+0.80	1	2705
13:21:25	85.60	85.80	85.60	+0.70	4	2704
13:21:21	85.40	85.50	85.60	+0.70	5	2700
13:21:21	85.40	85.50	85.50	+0.60	1	2695
13:20:50	85.30	85.40	85.40	+0.50	4	2694
13:20:49	85.30	85.40	85.30	+0.40	5	2690
13:20:48	85.30	85.40	85.40	+0.50	3	2685
13:20:32	85.30	85.40	85.30	+0.40	1	2682
13:20:07	85.30	85.40	85.30	+0.40	1	2681
13:20:05	85.30	85.40	85.40	+0.50	1	2680
13:20:00	85.30	85.40	85.30	+0.40	1	2679
13:18:54	85.30	85.40	85.40	+0.50	3	2678
13:18:54	85.30	85.40	85.30	+0.40	1	2675
13:18:23	85.30	85.40	85.30	+0.40	1	2674
13:18:14	85.20	85.30	85.30	+0.40	4	2673
13:17:33	85.10	85.20	85.20	+0.30	2	2669
13:17:29	85.10	85.20	85.10	+0.20	2	2667
13:17:14	85.20	85.30	85.20	+0.30	1	2665
13:17:05	85.10	85.20	85.20	+0.30	1	2664
13:17:02	85.10	85.20	85.10	+0.20	1	2663
13:16:54	85.10	85.20	85.10	+0.20	1	2662
13:16:54	85.10	85.20	85.10	+0.20	5	2661
13:16:51	85.10	85.20	85.10	+0.20	2	2656
13:16:43	85.10	85.20	85.10	+0.20	1	2654
13:16:22	85.20	85.40	85.20	+0.30	4	2653
13:16:19	85.20	85.40	85.20	+0.30	1	2649
13:15:48	85.30	85.40	85.30	+0.40	1	2648
13:15:39	85.30	85.40	85.30	+0.40	1	2647
13:15:37	85.20	85.30	85.30	+0.40	2	2646
13:15:01	85.20	85.30	85.30	+0.40	5	2644
13:14:55	85.20	85.30	85.30	+0.40	1	2639
13:14:10	85.20	85.30	85.30	+0.40	1	2638
13:13:59	85.20	85.30	85.30	+0.40	1	2637
13:13:04	85.20	85.30	85.30	+0.40	1	2636
13:12:57	85.20	85.30	85.20	+0.30	1	2635
13:12:48	85.20	85.30	85.20	+0.30	1	2634
13:12:48	85.20	85.30	85.20	+0.30	2	2633
13:12:45	85.20	85.30	85.20	+0.30	2	2631
13:12:43	85.20	85.30	85.20	+0.30	1	2629
13:12:34	85.20	85.30	85.20	+0.30	1	2628
13:12:08	85.20	85.30	85.30	+0.40	1	2627
13:12:04	85.20	85.30	85.30	+0.40	2	2626
13:11:35	85.20	85.30	85.20	+0.30	1	2624
13:11:06	85.20	85.30	85.30	+0.40	1	2623
13:11:05	85.20	85.30	85.30	+0.40	2	2622
13:10:56	85.20	85.30	85.30	+0.40	1	2620
13:10:42	85.20	85.30	85.20	+0.30	1	2619
13:09:58	85.30	85.40	85.30	+0.40	1	2618
13:09:39	85.20	85.40	85.20	+0.30	1	2617
13:09:00	85.20	85.40	85.40	+0.50	1	2616
13:08:54	85.20	85.40	85.20	+0.30	1	2615
13:08:49	85.20	85.40	85.20	+0.30	2	2614
13:08:41	85.20	85.40	85.20	+0.30	2	2612
13:08:29	85.20	85.40	85.20	+0.30	1	2610
13:08:05	85.30	85.40	85.30	+0.40	8	2609
13:08:05	85.40	85.50	85.40	+0.50	1	2601
13:07:57	85.40	85.50	85.40	+0.50	1	2600
13:07:51	85.40	85.50	85.40	+0.50	1	2599
13:07:48	85.40	85.50	85.40	+0.50	1	2598
13:07:48	85.40	85.50	85.40	+0.50	1	2597
13:07:30	85.30	85.50	85.30	+0.40	1	2596
13:07:07	85.30	85.40	85.40	+0.50	1	2595
13:06:35	85.20	85.30	85.30	+0.40	2	2594
13:06:28	85.30	85.50	85.30	+0.40	1	2592
13:06:21	85.30	85.50	85.30	+0.40	1	2591
13:05:41	85.30	85.50	85.30	+0.40	1	2590
13:05:31	85.40	85.50	85.40	+0.50	1	2589
13:05:10	85.40	85.50	85.50	+0.60	1	2588
13:03:33	85.40	85.50	85.40	+0.50	1	2587
13:03:15	85.40	85.50	85.40	+0.50	6	2586
13:02:05	85.30	85.40	85.40	+0.50	1	2580
13:02:01	85.30	85.40	85.40	+0.50	1	2579
13:02:01	85.30	85.40	85.40	+0.50	1	2578
13:01:49	85.30	85.40	85.40	+0.50	1	2577
13:01:06	85.30	85.40	85.40	+0.50	1	2576
13:00:45	85.30	85.40	85.30	+0.40	1	2575
12:59:50	85.30	85.40	85.40	+0.50	1	2574
12:59:41	85.30	85.40	85.30	+0.40	1	2573
12:59:29	85.30	85.40	85.30	+0.40	1	2572
12:59:17	85.40	85.60	85.40	+0.50	1	2571
12:59:01	85.40	85.50	85.40	+0.50	1	2570
12:58:46	85.40	85.50	85.40	+0.50	1	2569
12:58:13	85.40	85.50	85.40	+0.50	1	2568
12:58:00	85.40	85.60	85.40	+0.50	13	2567
12:57:56	85.50	85.60	85.50	+0.60	4	2554
12:57:56	85.50	85.60	85.50	+0.60	2	2550
12:57:52	85.50	85.60	85.50	+0.60	2	2548
12:57:45	85.50	85.60	85.50	+0.60	1	2546
12:57:30	85.60	85.70	85.60	+0.70	2	2545
12:56:52	85.70	85.80	85.70	+0.80	3	2543
12:56:00	85.80	85.90	85.80	+0.90	1	2540
12:55:50	85.80	85.90	85.90	+1.00	1	2539
12:55:14	85.80	85.90	85.90	+1.00	1	2538
12:54:06	85.80	85.90	85.90	+1.00	1	2537
12:53:33	85.80	85.90	85.90	+1.00	1	2536
12:53:20	85.80	85.90	85.90	+1.00	1	2535
12:52:26	85.70	85.80	85.80	+0.90	1	2534
12:52:05	85.70	85.80	85.80	+0.90	1	2533
12:51:06	85.70	85.80	85.80	+0.90	1	2532
12:50:16	85.70	85.80	85.80	+0.90	2	2531
12:48:09	85.80	85.90	85.80	+0.90	1	2529
12:48:08	85.70	85.80	85.80	+0.90	4	2528
12:47:26	85.80	85.90	85.80	+0.90	1	2524
12:46:53	85.70	85.90	85.70	+0.80	1	2523
12:46:50	85.70	85.80	85.80	+0.90	1	2522
12:46:25	85.60	85.70	85.70	+0.80	5	2521
12:45:53	85.50	85.60	85.60	+0.70	1	2516
12:43:37	85.50	85.70	85.50	+0.60	1	2515
12:40:08	85.50	85.70	85.50	+0.60	1	2514
12:40:08	85.50	85.70	85.50	+0.60	1	2513
12:36:35	85.50	85.70	85.70	+0.80	1	2512
12:35:39	85.40	85.70	85.40	+0.50	2	2511
12:32:41	85.40	85.70	85.40	+0.50	2	2509
12:31:45	85.30	85.70	85.70	+0.80	1	2507
12:31:42	85.20	85.30	85.30	+0.40	1	2506
12:31:15	85.20	85.30	85.30	+0.40	1	2505
12:30:50	85.30	85.70	85.30	+0.40	1	2504
12:30:28	85.40	85.80	85.40	+0.50	1	2503
12:30:28	85.40	85.80	85.40	+0.50	1	2502
12:29:47	85.30	85.40	85.40	+0.50	1	2501
12:29:42	85.30	85.40	85.30	+0.40	1	2500
12:29:17	85.20	85.40	85.20	+0.30	5	2499
12:29:04	85.20	85.40	85.20	+0.30	2	2494
12:28:42	85.20	85.40	85.20	+0.30	1	2492
12:28:10	85.20	85.40	85.20	+0.30	1	2491
12:27:47	85.30	85.40	85.30	+0.40	1	2490
12:26:37	85.30	85.40	85.30	+0.40	1	2489
12:26:23	85.20	85.30	85.30	+0.40	1	2488
12:26:16	85.20	85.30	85.30	+0.40	1	2487
12:25:45	85.20	85.30	85.30	+0.40	1	2486
12:25:30	85.20	85.30	85.20	+0.30	2	2485
12:25:16	85.20	85.30	85.20	+0.30	1	2483
12:24:08	85.10	85.40	85.10	+0.20	1	2482
12:24:06	85.10	85.40	85.10	+0.20	1	2481
12:23:55	85.20	85.40	85.10	+0.20	3	2480
12:23:55	85.20	85.40	85.20	+0.30	7	2477
12:23:53	85.30	85.40	85.20	+0.30	2	2470
12:23:53	85.30	85.40	85.30	+0.40	8	2468
12:23:42	85.40	85.80	85.40	+0.50	2	2460
12:23:29	85.50	85.90	85.50	+0.60	1	2458
12:23:29	85.50	85.90	85.50	+0.60	10	2457
12:23:05	85.60	85.90	85.60	+0.70	10	2447
12:23:04	85.60	85.90	85.60	+0.70	10	2437
12:21:03	85.60	85.90	85.60	+0.70	1	2427
12:20:49	85.60	85.90	85.90	+1.00	1	2426
12:19:31	85.50	85.60	85.60	+0.70	2	2425
12:17:34	85.40	85.50	85.50	+0.60	1	2423
12:17:29	85.40	85.50	85.50	+0.60	1	2422
12:15:32	85.40	85.50	85.50	+0.60	1	2421
12:13:49	85.40	85.50	85.50	+0.60	1	2420
12:13:41	85.40	85.50	85.40	+0.50	1	2419
12:13:05	85.40	85.50	85.40	+0.50	1	2418
12:11:35	85.30	85.40	85.40	+0.50	1	2417
12:11:08	85.40	85.60	85.30	+0.40	1	2416
12:11:08	85.40	85.60	85.40	+0.50	1	2415
12:10:50	85.30	85.40	85.40	+0.50	1	2414
12:10:24	85.30	85.40	85.40	+0.50	2	2413
12:10:18	85.30	85.40	85.30	+0.40	1	2411
12:09:57	85.30	85.40	85.40	+0.50	1	2410
12:07:23	85.40	85.60	85.40	+0.50	5	2409
12:06:41	85.40	85.50	85.50	+0.60	1	2404
12:05:33	85.50	85.60	85.50	+0.60	9	2403
12:05:17	85.50	85.60	85.50	+0.60	1	2394
12:04:38	85.50	85.60	85.50	+0.60	1	2393
12:04:23	85.50	85.60	85.50	+0.60	1	2392
12:04:23	85.50	85.60	85.50	+0.60	1	2391
12:03:01	85.50	85.60	85.50	+0.60	1	2390
12:02:52	85.50	85.60	85.50	+0.60	5	2389
12:02:35	85.50	85.60	85.50	+0.60	1	2384
12:02:30	85.50	85.60	85.50	+0.60	1	2383
12:02:29	85.50	85.60	85.50	+0.60	1	2382
12:02:12	85.50	85.60	85.50	+0.60	3	2381
12:02:12	85.50	85.60	85.50	+0.60	2	2378
12:02:00	85.50	85.60	85.50	+0.60	1	2376
12:01:38	85.50	85.60	85.50	+0.60	1	2375
12:01:31	85.60	85.70	85.60	+0.70	1	2374
12:01:31	85.60	85.70	85.60	+0.70	2	2373
12:01:11	85.60	85.70	85.60	+0.70	1	2371
12:00:32	85.60	85.70	85.60	+0.70	4	2370
12:00:23	85.60	85.70	85.60	+0.70	1	2366
11:59:05	85.70	85.80	85.70	+0.80	1	2365
11:58:19	85.70	85.80	85.70	+0.80	1	2364
11:56:47	85.60	85.80	85.60	+0.70	1	2363
11:56:25	85.60	85.80	85.60	+0.70	1	2362
11:54:24	85.60	85.80	85.60	+0.70	1	2361
11:54:22	85.70	85.80	85.70	+0.80	1	2360
11:53:10	85.70	85.80	85.70	+0.80	1	2359
11:52:35	85.70	85.80	85.70	+0.80	1	2358
11:52:24	85.60	85.80	85.60	+0.70	1	2357
11:51:22	85.70	85.80	85.70	+0.80	1	2356
11:49:20	85.70	85.90	85.70	+0.80	3	2355
11:48:58	85.80	85.90	85.80	+0.90	1	2352
11:48:58	85.80	85.90	85.80	+0.90	1	2351
11:48:02	85.80	85.90	85.80	+0.90	1	2350
11:45:38	85.80	85.90	85.80	+0.90	1	2349
11:45:18	85.80	85.90	85.80	+0.90	2	2348
11:44:24	85.80	85.90	85.80	+0.90	1	2346
11:43:41	85.80	85.90	85.70	+0.80	2	2345
11:43:41	85.80	85.90	85.80	+0.90	3	2343
11:43:06	85.80	86.00	85.80	+0.90	3	2340
11:41:14	85.80	86.00	85.80	+0.90	1	2337
11:40:42	85.80	86.00	85.80	+0.90	1	2336
11:39:23	85.70	86.00	86.00	+1.10	1	2335
11:37:37	85.60	85.80	86.00	+1.10	7	2334
11:37:37	85.60	85.80	85.90	+1.00	1	2327
11:37:37	85.60	85.80	85.80	+0.90	2	2326
11:36:15	85.50	85.60	85.60	+0.70	1	2324
11:35:13	85.50	85.60	85.50	+0.60	1	2323
11:34:54	85.50	85.60	85.50	+0.60	1	2322
11:34:45	85.50	85.60	85.50	+0.60	1	2321
11:34:25	85.50	85.60	85.50	+0.60	1	2320
11:34:08	85.40	85.60	85.40	+0.50	1	2319
11:33:59	85.40	85.50	85.50	+0.60	2	2318
11:33:57	85.40	85.50	85.40	+0.50	2	2316
11:33:53	85.40	85.50	85.40	+0.50	1	2314
11:33:30	85.40	85.50	85.50	+0.60	1	2313
11:33:24	85.50	85.60	85.50	+0.60	1	2312
11:33:20	85.50	85.60	85.50	+0.60	1	2311
11:33:09	85.50	85.60	85.50	+0.60	5	2310
11:33:04	85.50	85.60	85.50	+0.60	3	2305
11:32:55	85.60	85.80	85.60	+0.70	1	2302
11:32:54	85.60	85.80	85.60	+0.70	1	2301
11:32:49	85.60	85.80	85.60	+0.70	2	2300
11:32:43	85.60	85.80	85.60	+0.70	2	2298
11:32:27	85.60	85.90	85.60	+0.70	1	2296
11:32:00	85.60	86.00	85.60	+0.70	2	2295
11:31:49	85.70	86.00	85.60	+0.70	3	2293
11:31:49	85.70	86.00	85.70	+0.80	2	2290
11:31:29	85.80	86.00	85.80	+0.90	6	2288
11:31:29	85.80	86.00	85.80	+0.90	12	2282
11:31:29	85.80	86.00	85.80	+0.90	6	2270
11:31:29	85.90	86.00	85.80	+0.90	2	2264
11:31:29	85.90	86.00	85.90	+1.00	8	2262
11:30:40	85.90	86.00	85.90	+1.00	1	2254
11:29:34	85.90	86.00	85.90	+1.00	2	2253
11:28:13	85.90	86.00	85.90	+1.00	1	2251
11:27:39	85.90	86.00	85.90	+1.00	1	2250
11:26:51	85.90	86.00	85.90	+1.00	3	2249
11:26:47	86.00	86.10	86.00	+1.10	1	2246
11:26:27	85.90	86.00	86.00	+1.10	1	2245
11:23:00	85.90	86.10	86.10	+1.20	1	2244
11:20:13	86.00	86.10	86.10	+1.20	10	2243
11:19:15	86.00	86.10	86.10	+1.20	1	2233
11:19:05	86.00	86.10	86.10	+1.20	1	2232
11:17:20	86.00	86.10	86.00	+1.10	1	2231
11:16:52	86.00	86.10	86.00	+1.10	1	2230
11:16:42	86.10	86.20	86.10	+1.20	1	2229
11:15:02	86.10	86.20	86.10	+1.20	1	2228
11:14:31	86.00	86.20	86.20	+1.30	1	2227
11:13:45	86.00	86.20	86.00	+1.10	1	2226
11:13:42	86.00	86.20	86.20	+1.30	1	2225
11:13:39	86.00	86.20	86.00	+1.10	2	2224
11:13:37	86.00	86.20	86.20	+1.30	5	2222
11:13:09	85.90	86.00	86.00	+1.10	1	2217
11:13:07	85.90	86.00	86.00	+1.10	6	2216
11:12:52	85.90	86.00	86.00	+1.10	1	2210
11:12:52	85.90	86.00	85.90	+1.00	1	2209
11:12:34	85.90	86.00	86.00	+1.10	5	2208
11:11:55	85.90	86.00	85.90	+1.00	1	2203
11:11:00	85.90	86.00	85.90	+1.00	1	2202
11:10:45	85.90	86.00	85.90	+1.00	1	2201
11:10:27	85.90	86.00	85.90	+1.00	1	2200
11:10:02	85.80	85.90	85.90	+1.00	1	2199
11:09:41	85.90	86.00	85.90	+1.00	1	2198
11:08:46	85.90	86.00	85.90	+1.00	1	2197
11:07:20	85.80	86.00	85.80	+0.90	1	2196
11:07:01	85.90	86.00	85.80	+0.90	1	2195
11:07:01	85.90	86.00	85.90	+1.00	1	2194
11:06:56	85.90	86.00	85.90	+1.00	1	2193
11:06:46	85.80	85.90	85.90	+1.00	1	2192
11:06:06	85.90	86.00	85.90	+1.00	1	2191
11:05:59	85.80	85.90	85.90	+1.00	1	2190
11:05:54	85.80	85.90	85.90	+1.00	1	2189
11:05:43	85.80	85.90	85.90	+1.00	1	2188
11:05:38	85.90	86.00	85.90	+1.00	2	2187
11:05:36	85.90	86.00	86.00	+1.10	1	2185
11:05:16	85.90	86.00	85.90	+1.00	1	2184
11:04:42	85.80	86.00	85.80	+0.90	1	2183
11:03:57	85.80	86.00	85.80	+0.90	1	2182
11:03:47	85.80	86.00	85.80	+0.90	1	2181
11:03:43	85.70	86.00	85.70	+0.80	1	2180
11:03:31	85.70	86.00	85.70	+0.80	1	2179
11:03:31	85.70	85.80	85.80	+0.90	1	2178
11:03:23	85.70	85.80	85.80	+0.90	3	2177
11:03:07	85.80	85.90	85.80	+0.90	7	2174
11:02:45	85.80	85.90	85.90	+1.00	3	2167
11:02:27	85.70	85.80	85.80	+0.90	1	2164
11:02:12	85.70	86.00	86.00	+1.10	1	2163
11:02:10	85.70	86.00	86.00	+1.10	1	2162
11:02:08	85.80	86.00	85.80	+0.90	10	2161
11:02:01	85.80	86.00	85.80	+0.90	1	2151
11:01:59	85.80	86.00	85.80	+0.90	1	2150
11:01:59	85.80	86.00	85.80	+0.90	1	2149
11:01:41	85.80	86.10	85.80	+0.90	2	2148
11:01:37	85.90	86.10	85.90	+1.00	1	2146
11:01:25	85.80	85.90	85.90	+1.00	1	2145
11:01:23	85.90	86.20	85.90	+1.00	1	2144
11:01:12	85.80	86.20	85.80	+0.90	1	2143
11:00:54	86.00	86.10	86.00	+1.10	12	2142
11:00:54	86.00	86.10	86.00	+1.10	5	2130
11:00:52	86.10	86.20	86.10	+1.20	5	2125
11:00:52	86.10	86.20	86.10	+1.20	5	2120
11:00:48	86.10	86.40	86.10	+1.20	2	2115
11:00:37	86.20	86.40	86.20	+1.30	1	2113
11:00:37	86.20	86.40	86.20	+1.30	1	2112
10:59:05	86.20	86.40	86.20	+1.30	10	2111
10:58:52	86.10	86.20	86.20	+1.30	1	2101
10:58:39	86.10	86.20	86.20	+1.30	1	2100
10:58:26	86.10	86.20	86.10	+1.20	3	2099
10:58:10	86.20	86.40	86.20	+1.30	1	2096
10:57:58	86.20	86.40	86.20	+1.30	1	2095
10:56:32	86.20	86.50	86.20	+1.30	1	2094
10:56:20	86.10	86.50	86.10	+1.20	1	2093
10:56:17	86.10	86.50	86.10	+1.20	1	2092
10:55:53	86.10	86.50	86.10	+1.20	1	2091
10:55:53	86.10	86.50	86.10	+1.20	1	2090
10:55:49	86.10	86.50	86.10	+1.20	1	2089
10:55:41	86.30	86.50	86.10	+1.20	5	2088
10:55:41	86.30	86.50	86.20	+1.30	11	2083
10:55:41	86.30	86.50	86.30	+1.40	4	2072
10:55:30	86.30	86.50	86.30	+1.40	1	2068
10:55:27	86.30	86.50	86.30	+1.40	3	2067
10:55:18	86.40	86.50	86.40	+1.50	10	2064
10:55:13	86.40	86.50	86.40	+1.50	1	2054
10:54:44	86.40	86.50	86.40	+1.50	1	2053
10:53:46	86.40	86.50	86.40	+1.50	1	2052
10:53:38	86.40	86.50	86.40	+1.50	1	2051
10:53:28	86.40	86.50	86.40	+1.50	1	2050
10:52:41	86.50	86.70	86.50	+1.60	1	2049
10:52:26	86.40	86.50	86.50	+1.60	1	2048
10:52:26	86.40	86.50	86.50	+1.60	1	2047
10:51:49	86.50	86.70	86.50	+1.60	1	2046
10:51:46	86.50	86.70	86.50	+1.60	2	2045
10:51:03	86.40	86.50	86.50	+1.60	1	2043
10:50:49	86.30	86.40	86.40	+1.50	1	2042
10:50:30	86.40	86.80	86.40	+1.50	5	2041
10:50:20	86.40	86.80	86.40	+1.50	3	2036
10:50:03	86.40	86.80	86.40	+1.50	1	2033
10:49:31	86.50	86.80	86.40	+1.50	1	2032
10:49:31	86.50	86.80	86.50	+1.60	2	2031
10:48:20	86.40	86.80	86.40	+1.50	2	2029
10:48:18	86.50	86.80	86.50	+1.60	1	2027
10:47:49	86.40	86.80	86.40	+1.50	1	2026
10:47:48	86.40	86.80	86.40	+1.50	1	2025
10:47:47	86.40	86.80	86.40	+1.50	2	2024
10:46:39	86.50	86.90	86.40	+1.50	1	2022
10:46:39	86.50	86.90	86.50	+1.60	2	2021
10:46:28	86.50	86.90	86.50	+1.60	1	2019
10:46:28	86.50	86.90	86.50	+1.60	1	2018
10:46:22	86.50	87.00	86.50	+1.60	1	2017
10:46:16	86.60	87.00	86.60	+1.70	3	2016
10:46:16	86.60	87.00	86.60	+1.70	4	2013
10:46:00	86.70	87.00	86.70	+1.80	5	2009
10:46:00	86.70	87.00	86.70	+1.80	1	2004
10:45:44	86.80	87.10	86.80	+1.90	17	2003
10:45:44	86.90	87.10	86.90	+2.00	17	1986
10:45:41	87.00	87.20	87.00	+2.10	1	1969
10:43:19	87.00	87.40	87.00	+2.10	1	1968
10:43:03	87.00	87.40	87.00	+2.10	1	1967
10:42:31	87.00	87.40	87.40	+2.50	1	1966
10:41:15	86.90	87.30	87.40	+2.50	3	1965
10:41:15	86.90	87.30	87.30	+2.40	2	1962
10:40:28	86.90	87.10	86.90	+2.00	1	1960
10:40:21	87.00	87.10	87.00	+2.10	4	1959
10:40:21	87.00	87.10	87.00	+2.10	1	1955
10:40:02	87.10	87.40	87.10	+2.20	3	1954
10:40:00	87.20	87.40	87.20	+2.30	2	1951
10:40:00	87.30	87.40	87.30	+2.40	1	1949
10:39:36	87.20	87.50	87.50	+2.60	3	1948
10:39:34	87.30	87.50	87.30	+2.40	1	1945
10:39:30	87.30	87.40	87.40	+2.50	1	1944
10:39:18	87.20	87.30	87.30	+2.40	1	1943
10:39:11	87.20	87.30	87.30	+2.40	1	1942
10:39:07	87.20	87.30	87.30	+2.40	3	1941
10:38:54	87.10	87.30	87.30	+2.40	1	1938
10:38:54	87.10	87.20	87.20	+2.30	1	1937
10:38:31	87.10	87.30	87.30	+2.40	1	1936
10:38:31	87.20	87.30	87.20	+2.30	1	1935
10:38:10	87.00	87.20	87.20	+2.30	2	1934
10:38:02	87.10	87.20	87.10	+2.20	1	1932
10:37:12	87.10	87.30	87.10	+2.20	2	1931
10:37:02	87.10	87.20	87.20	+2.30	1	1929
10:36:40	87.10	87.20	87.20	+2.30	3	1928
10:35:55	87.10	87.20	87.10	+2.20	1	1925
10:35:13	86.90	87.00	87.00	+2.10	4	1924
10:31:58	86.70	86.90	86.90	+2.00	1	1920
10:31:46	86.70	86.90	86.70	+1.80	1	1919
10:31:44	86.70	86.80	86.80	+1.90	1	1918
10:31:44	86.70	86.80	86.80	+1.90	5	1917
10:31:32	86.70	86.90	86.70	+1.80	2	1912
10:30:54	86.80	87.00	86.80	+1.90	1	1910
10:30:42	86.80	87.00	86.80	+1.90	1	1909
10:30:21	86.80	87.00	86.80	+1.90	1	1908
10:30:16	86.70	86.80	86.80	+1.90	1	1907
10:30:10	86.80	87.00	86.80	+1.90	5	1906
10:30:07	86.80	87.00	87.00	+2.10	1	1901
10:29:41	87.00	87.10	87.00	+2.10	1	1900
10:29:10	87.00	87.20	87.00	+2.10	2	1899
10:28:38	86.70	87.00	87.00	+2.10	1	1897
10:28:30	86.90	87.00	87.00	+2.10	3	1896
10:28:18	86.90	87.00	87.00	+2.10	1	1893
10:27:54	86.70	87.00	87.00	+2.10	1	1892
10:27:50	86.80	87.00	86.80	+1.90	2	1891
10:27:50	86.80	87.00	86.80	+1.90	4	1889
10:27:31	87.00	87.10	87.00	+2.10	1	1885
10:27:31	87.00	87.10	87.00	+2.10	1	1884
10:27:23	86.80	87.00	87.00	+2.10	1	1883
10:27:19	87.00	87.10	86.80	+1.90	3	1882
10:27:19	87.00	87.10	86.90	+2.00	11	1879
10:27:19	87.00	87.10	87.00	+2.10	6	1868
10:27:15	87.00	87.10	87.00	+2.10	5	1862
10:27:12	87.00	87.30	87.00	+2.10	15	1857
10:27:11	87.20	87.30	87.20	+2.30	1	1842
10:27:10	87.10	87.30	87.10	+2.20	4	1841
10:26:48	87.10	87.30	87.10	+2.20	1	1837
10:26:46	87.20	87.30	87.20	+2.30	2	1836
10:26:25	87.20	87.30	87.30	+2.40	1	1834
10:26:24	87.20	87.30	87.30	+2.40	1	1833
10:25:40	87.10	87.30	87.30	+2.40	1	1832
10:25:38	87.10	87.30	87.10	+2.20	1	1831
10:25:37	87.10	87.30	87.30	+2.40	1	1830
10:25:33	87.10	87.30	87.10	+2.20	1	1829
10:25:31	87.10	87.30	87.30	+2.40	2	1828
10:25:27	87.10	87.30	87.10	+2.20	2	1826
10:25:20	87.10	87.30	87.30	+2.40	1	1824
10:25:17	87.10	87.30	87.10	+2.20	3	1823
10:25:10	87.30	87.50	87.30	+2.40	1	1820
10:25:04	87.20	87.50	87.10	+2.20	13	1819
10:25:04	87.20	87.50	87.20	+2.30	1	1806
10:25:04	87.40	87.60	87.40	+2.50	1	1805
10:25:02	87.20	87.60	87.10	+2.20	3	1804
10:25:02	87.20	87.60	87.20	+2.30	13	1801
10:25:00	87.30	87.60	87.30	+2.40	6	1788
10:25:00	87.30	87.60	87.30	+2.40	5	1782
10:24:57	87.40	87.60	87.40	+2.50	2	1777
10:24:57	87.40	87.60	87.40	+2.50	2	1775
10:24:57	87.50	87.60	87.50	+2.60	2	1773
10:24:54	87.50	87.60	87.50	+2.60	1	1771
10:24:30	87.50	87.60	87.60	+2.70	1	1770
10:24:21	87.60	87.70	87.60	+2.70	1	1769
10:23:57	87.50	87.60	87.60	+2.70	4	1768
10:23:42	87.50	87.60	87.60	+2.70	1	1764
10:22:47	87.50	87.80	87.80	+2.90	1	1763
10:22:40	87.60	87.80	87.60	+2.70	3	1762
10:22:34	87.60	87.80	87.80	+2.90	1	1759
10:22:28	87.50	87.80	87.80	+2.90	1	1758
10:22:22	87.50	87.80	87.50	+2.60	2	1757
10:22:11	87.50	87.80	87.80	+2.90	1	1755
10:22:01	87.50	87.80	87.50	+2.60	1	1754
10:21:48	87.50	87.80	87.50	+2.60	2	1753
10:21:26	87.80	88.00	87.80	+2.90	3	1751
10:21:15	87.80	88.00	87.80	+2.90	2	1748
10:21:07	87.50	87.80	87.80	+2.90	1	1746
10:21:02	87.50	87.80	87.80	+2.90	5	1745
10:21:01	87.50	87.80	87.50	+2.60	2	1740
10:21:00	87.50	87.80	87.80	+2.90	1	1738
10:20:59	87.50	87.80	87.80	+2.90	1	1737
10:20:58	87.50	87.80	87.80	+2.90	1	1736
10:20:58	87.50	87.80	87.80	+2.90	1	1735
10:20:23	87.50	87.70	87.80	+2.90	3	1734
10:20:23	87.50	87.70	87.70	+2.80	2	1731
10:20:16	87.50	87.70	87.50	+2.60	1	1729
10:20:16	87.50	87.70	87.50	+2.60	12	1728
10:20:10	87.50	87.70	87.50	+2.60	1	1716
10:20:05	87.50	87.70	87.70	+2.80	1	1715
10:20:04	87.50	87.60	87.60	+2.70	15	1714
10:20:00	87.40	87.50	87.50	+2.60	6	1699
10:19:59	87.40	87.50	87.50	+2.60	1	1693
10:19:47	87.40	87.50	87.50	+2.60	1	1692
10:19:46	87.40	87.50	87.50	+2.60	2	1691
10:19:44	87.40	87.50	87.50	+2.60	1	1689
10:19:20	87.30	87.50	87.50	+2.60	3	1688
10:19:05	87.30	87.50	87.50	+2.60	4	1685
10:19:01	87.50	87.60	87.50	+2.60	4	1681
10:18:50	87.30	87.50	87.50	+2.60	1	1677
10:18:43	87.30	87.60	87.30	+2.40	1	1676
10:18:41	87.30	87.40	87.40	+2.50	1	1675
10:18:41	87.30	87.40	87.40	+2.50	6	1674
10:18:38	87.40	87.60	87.40	+2.50	3	1668
10:18:22	87.40	87.60	87.40	+2.50	3	1665
10:18:12	87.60	87.70	87.60	+2.70	1	1662
10:18:09	87.40	87.50	87.50	+2.60	3	1661
10:18:09	87.50	87.70	87.50	+2.60	6	1658
10:18:09	87.50	87.60	87.60	+2.70	5	1652
10:18:09	87.50	87.60	87.60	+2.70	1	1647
10:17:54	87.50	87.60	87.60	+2.70	1	1646
10:17:54	87.50	87.60	87.60	+2.70	1	1645
10:17:49	87.50	87.60	87.50	+2.60	1	1644
10:17:27	87.50	87.60	87.50	+2.60	2	1643
10:17:16	87.50	87.60	87.60	+2.70	3	1641
10:17:04	87.50	87.60	87.60	+2.70	1	1638
10:17:01	87.50	87.60	87.50	+2.60	1	1637
10:16:53	87.60	87.70	87.60	+2.70	3	1636
10:16:48	87.60	87.70	87.70	+2.80	1	1633
10:16:46	87.70	87.80	87.70	+2.80	1	1632
10:16:43	87.70	87.80	87.70	+2.80	2	1631
10:16:39	87.70	87.80	87.80	+2.90	2	1629
10:16:37	87.60	87.70	87.80	+2.90	1	1627
10:16:37	87.60	87.70	87.70	+2.80	1	1626
10:16:35	87.60	87.70	87.70	+2.80	1	1625
10:16:30	87.60	87.70	87.70	+2.80	1	1624
10:16:24	87.70	87.80	87.70	+2.80	1	1623
10:16:21	87.70	87.80	87.80	+2.90	1	1622
10:16:21	87.70	87.80	87.80	+2.90	1	1621
10:16:18	87.70	87.80	87.70	+2.80	1	1620
10:16:18	87.70	87.80	87.80	+2.90	5	1619
10:16:17	87.70	87.80	87.70	+2.80	1	1614
10:16:11	87.70	87.80	87.80	+2.90	1	1613
10:16:10	87.70	87.80	87.70	+2.80	1	1612
10:16:10	87.70	87.80	87.70	+2.80	1	1611
10:16:09	87.70	87.80	87.80	+2.90	1	1610
10:16:05	87.70	87.80	87.80	+2.90	5	1609
10:16:03	87.70	87.80	87.80	+2.90	1	1604
10:16:03	87.80	87.90	87.80	+2.90	7	1603
10:15:54	87.80	88.00	88.00	+3.10	1	1596
10:15:47	87.80	88.00	88.00	+3.10	1	1595
10:15:42	88.00	88.10	88.00	+3.10	1	1594
10:15:41	88.00	88.10	87.70	+2.80	4	1593
10:15:41	88.00	88.10	87.80	+2.90	3	1589
10:15:41	88.00	88.10	87.90	+3.00	2	1586
10:15:41	88.00	88.10	88.00	+3.10	1	1584
10:15:40	88.00	88.10	88.00	+3.10	1	1583
10:15:35	88.00	88.20	87.90	+3.00	3	1582
10:15:35	88.00	88.20	88.00	+3.10	2	1579
10:15:35	88.10	88.20	88.00	+3.10	4	1577
10:15:35	88.10	88.20	88.10	+3.20	1	1573
10:15:35	88.10	88.20	88.20	+3.30	1	1572
10:15:35	88.10	88.20	88.10	+3.20	1	1571
10:15:34	88.10	88.20	88.20	+3.30	1	1570
10:15:33	88.10	88.20	88.20	+3.30	1	1569
10:15:32	88.10	88.20	88.20	+3.30	1	1568
10:15:29	88.10	88.20	88.20	+3.30	1	1567
10:15:29	88.10	88.20	88.20	+3.30	1	1566
10:15:26	88.10	88.20	88.20	+3.30	5	1565
10:15:26	88.10	88.20	88.20	+3.30	1	1560
10:15:22	88.10	88.20	88.30	+3.40	1	1559
10:15:22	88.10	88.20	88.20	+3.30	2	1558
10:15:20	88.20	88.30	88.20	+3.30	2	1556
10:15:19	88.20	88.30	88.30	+3.40	1	1554
10:15:18	88.20	88.30	88.30	+3.40	1	1553
10:15:17	88.20	88.30	88.20	+3.30	4	1552
10:15:16	88.20	88.30	88.30	+3.40	1	1548
10:15:15	88.20	88.30	88.20	+3.30	1	1547
10:15:15	88.20	88.30	88.30	+3.40	1	1546
10:15:13	88.20	88.30	88.20	+3.30	1	1545
10:15:12	88.20	88.30	88.30	+3.40	1	1544
10:15:12	88.20	88.30	88.20	+3.30	1	1543
10:15:11	88.20	88.30	88.20	+3.30	1	1542
10:15:11	88.20	88.30	88.20	+3.30	4	1541
10:15:11	88.30	88.40	88.30	+3.40	2	1537
10:15:09	88.30	88.40	88.30	+3.40	1	1535
10:15:09	88.30	88.40	88.30	+3.40	1	1534
10:15:06	88.30	88.40	88.30	+3.40	1	1533
10:15:06	88.20	88.30	88.30	+3.40	1	1532
10:15:06	88.20	88.30	88.30	+3.40	1	1531
10:15:02	88.30	88.40	88.30	+3.40	1	1530
10:15:01	88.20	88.40	88.40	+3.50	1	1529
10:15:00	88.20	88.40	88.40	+3.50	1	1528
10:14:58	88.20	88.50	88.20	+3.30	1	1527
10:14:58	88.20	88.50	88.50	+3.60	10	1526
10:14:58	88.40	88.50	88.40	+3.50	1	1516
10:14:57	88.20	88.40	88.40	+3.50	1	1515
10:14:55	88.20	88.40	88.40	+3.50	2	1514
10:14:55	88.30	88.40	88.30	+3.40	3	1512
10:14:55	88.30	88.40	88.30	+3.40	1	1509
10:14:52	88.30	88.50	88.50	+3.60	2	1508
10:14:51	88.30	88.40	88.30	+3.40	1	1506
10:14:50	88.30	88.50	88.50	+3.60	1	1505
10:14:49	88.40	88.50	88.40	+3.50	1	1504
10:14:49	88.40	88.50	88.40	+3.50	1	1503
10:14:47	88.40	88.50	88.50	+3.60	1	1502
10:14:47	88.40	88.50	88.50	+3.60	1	1501
10:14:47	88.60	88.70	88.60	+3.70	2	1500
10:14:46	88.60	88.70	88.70	+3.80	1	1498
10:14:45	88.60	88.70	88.60	+3.70	1	1497
10:14:45	88.70	88.80	88.70	+3.80	1	1496
10:14:43	88.60	88.80	88.80	+3.90	5	1495
10:14:43	88.60	88.80	88.80	+3.90	1	1490
10:14:43	88.60	88.80	88.60	+3.70	1	1489
10:14:42	88.60	88.80	88.80	+3.90	1	1488
10:14:42	88.60	88.80	88.80	+3.90	1	1487
10:14:42	88.60	88.80	88.80	+3.90	1	1486
10:14:41	88.60	88.80	88.60	+3.70	1	1485
10:14:40	88.60	88.80	88.80	+3.90	1	1484
10:14:40	88.60	88.80	88.80	+3.90	2	1483
10:14:40	88.60	88.80	88.80	+3.90	2	1481
10:14:40	88.60	88.80	88.80	+3.90	1	1479
10:14:40	88.70	88.80	88.70	+3.80	1	1478
10:14:39	88.60	88.80	88.80	+3.90	1	1477
10:14:37	88.60	88.80	88.80	+3.90	1	1476
10:14:36	88.60	88.80	88.80	+3.90	3	1475
10:14:36	88.70	88.80	88.70	+3.80	1	1472
10:14:36	88.70	88.80	88.80	+3.90	1	1471
10:14:36	88.60	88.80	88.80	+3.90	1	1470
10:14:36	88.60	88.80	88.60	+3.70	1	1469
10:14:36	88.60	88.70	88.70	+3.80	1	1468
10:14:36	88.60	88.70	88.60	+3.70	2	1467
10:14:35	88.60	88.80	88.80	+3.90	2	1465
10:14:35	88.60	88.80	88.80	+3.90	1	1463
10:14:35	88.60	88.80	88.80	+3.90	1	1462
10:14:34	88.60	88.80	88.80	+3.90	1	1461
10:14:32	88.60	88.80	88.80	+3.90	1	1460
10:14:31	88.60	88.80	88.80	+3.90	3	1459
10:14:31	88.50	88.80	88.80	+3.90	1	1456
10:14:30	88.50	88.80	88.50	+3.60	27	1455
10:14:30	88.50	88.80	88.50	+3.60	1	1428
10:14:30	88.50	88.80	88.50	+3.60	1	1427
10:14:30	88.50	88.80	88.50	+3.60	1	1426
10:14:29	88.50	88.70	88.70	+3.80	5	1425
10:14:28	88.50	88.70	88.50	+3.60	1	1420
10:14:28	88.50	88.60	88.60	+3.70	1	1419
10:14:27	88.30	88.40	88.50	+3.60	39	1418
10:14:27	88.30	88.40	88.40	+3.50	9	1379
10:14:27	88.30	88.40	88.40	+3.50	2	1370
10:14:26	88.30	88.40	88.40	+3.50	1	1368
10:14:25	88.30	88.40	88.40	+3.50	1	1367
10:14:21	88.30	88.40	88.40	+3.50	1	1366
10:14:21	88.20	88.30	88.30	+3.40	1	1365
10:14:20	88.30	88.40	88.30	+3.40	1	1364
10:14:18	88.20	88.40	88.20	+3.30	1	1363
10:14:17	88.20	88.30	88.30	+3.40	2	1362
10:14:17	88.20	88.30	88.30	+3.40	2	1360
10:14:17	88.20	88.30	88.30	+3.40	10	1358
10:14:16	88.10	88.20	88.30	+3.40	1	1348
10:14:16	88.10	88.20	88.20	+3.30	4	1347
10:14:16	88.10	88.20	88.20	+3.30	1	1343
10:14:16	88.10	88.20	88.20	+3.30	1	1342
10:14:15	88.10	88.20	88.10	+3.20	1	1341
10:14:14	88.10	88.20	88.20	+3.30	1	1340
10:14:14	88.10	88.20	88.20	+3.30	1	1339
10:14:13	88.00	88.20	88.20	+3.30	1	1338
10:14:12	88.00	88.20	88.20	+3.30	1	1337
10:14:11	88.10	88.20	88.10	+3.20	1	1336
10:14:10	88.00	88.20	88.20	+3.30	1	1335
10:14:07	88.00	88.20	88.00	+3.10	1	1334
10:14:07	88.00	88.20	88.20	+3.30	1	1333
10:14:06	88.10	88.20	88.10	+3.20	1	1332
10:14:05	87.90	88.20	88.20	+3.30	1	1331
10:14:04	87.90	88.20	88.20	+3.30	1	1330
10:14:04	88.00	88.20	88.00	+3.10	1	1329
10:14:03	88.00	88.10	88.20	+3.30	4	1328
10:14:03	88.00	88.10	88.10	+3.20	1	1324
10:14:02	87.90	88.00	88.00	+3.10	1	1323
10:14:02	88.00	88.20	88.00	+3.10	2	1322
10:14:02	88.00	88.10	88.10	+3.20	1	1320
10:14:01	88.00	88.10	88.00	+3.10	1	1319
10:13:59	88.00	88.10	88.00	+3.10	1	1318
10:13:59	88.00	88.10	88.10	+3.20	1	1317
10:13:56	87.90	88.10	87.90	+3.00	1	1316
10:13:56	87.90	88.10	88.10	+3.20	2	1315
10:13:55	87.90	88.00	88.00	+3.10	1	1313
10:13:55	88.00	88.10	88.00	+3.10	1	1312
10:13:55	87.90	88.00	88.00	+3.10	1	1311
10:13:54	87.90	88.00	88.00	+3.10	1	1310
10:13:52	88.00	88.10	88.00	+3.10	1	1309
10:13:52	87.80	87.90	87.90	+3.00	2	1308
10:13:52	87.80	87.90	87.90	+3.00	5	1306
10:13:51	87.80	87.90	87.90	+3.00	1	1301
10:13:51	87.80	87.90	87.90	+3.00	1	1300
10:13:51	88.00	88.10	87.90	+3.00	3	1299
10:13:51	88.00	88.10	88.00	+3.10	1	1296
10:13:51	87.90	88.10	88.10	+3.20	1	1295
10:13:50	87.90	88.10	88.10	+3.20	1	1294
10:13:50	87.90	88.00	88.00	+3.10	4	1293
10:13:50	87.90	88.00	88.00	+3.10	18	1289
10:13:50	87.90	88.00	88.00	+3.10	1	1271
10:13:49	87.90	88.00	88.00	+3.10	1	1270
10:13:49	87.90	88.00	88.00	+3.10	1	1269
10:13:49	87.90	88.00	88.00	+3.10	3	1268
10:13:48	87.90	88.00	88.00	+3.10	1	1265
10:13:47	87.90	88.00	87.90	+3.00	1	1264
10:13:46	87.80	87.90	87.90	+3.00	3	1263
10:13:46	87.80	87.90	87.90	+3.00	2	1260
10:13:46	87.80	87.90	87.90	+3.00	2	1258
10:13:46	87.70	87.90	87.90	+3.00	1	1256
10:13:46	87.70	87.90	87.90	+3.00	1	1255
10:13:46	87.70	87.90	87.90	+3.00	1	1254
10:13:45	87.70	87.90	87.70	+2.80	1	1253
10:13:44	87.70	87.90	87.90	+3.00	1	1252
10:13:43	87.70	87.90	87.90	+3.00	1	1251
10:13:43	87.70	87.80	87.80	+2.90	2	1250
10:13:43	87.70	87.80	87.80	+2.90	5	1248
10:13:42	87.70	87.80	87.80	+2.90	1	1243
10:13:41	87.70	87.80	87.80	+2.90	1	1242
10:13:40	87.70	87.80	87.80	+2.90	1	1241
10:13:40	87.70	87.80	87.80	+2.90	1	1240
10:13:40	87.70	87.80	87.80	+2.90	1	1239
10:13:38	87.50	87.80	87.80	+2.90	1	1238
10:13:36	87.60	87.70	87.70	+2.80	1	1237
10:13:32	87.60	87.70	87.70	+2.80	1	1236
10:13:32	87.60	87.70	87.80	+2.90	8	1235
10:13:32	87.60	87.70	87.70	+2.80	2	1227
10:13:32	87.50	87.60	87.60	+2.70	1	1225
10:13:31	87.50	87.70	87.70	+2.80	2	1224
10:13:31	87.50	87.70	87.70	+2.80	10	1222
10:13:31	87.50	87.70	87.70	+2.80	1	1212
10:13:30	87.60	87.70	87.50	+2.60	4	1211
10:13:30	87.60	87.70	87.60	+2.70	1	1207
10:13:30	87.60	87.70	87.60	+2.70	5	1206
10:13:30	87.60	87.70	87.70	+2.80	1	1201
10:13:30	87.60	87.70	87.60	+2.70	3	1200
10:13:28	87.60	87.70	87.70	+2.80	2	1197
10:13:26	87.60	87.70	87.70	+2.80	1	1195
10:13:22	87.60	87.70	87.70	+2.80	1	1194
10:13:22	87.60	87.70	87.70	+2.80	1	1193
10:13:21	87.60	87.70	87.70	+2.80	2	1192
10:13:19	87.50	87.60	87.60	+2.70	1	1190
10:13:18	87.50	87.60	87.60	+2.70	1	1189
10:13:18	87.50	87.60	87.60	+2.70	5	1188
10:13:18	87.40	87.60	87.60	+2.70	1	1183
10:13:15	87.50	87.60	87.50	+2.60	1	1182
10:13:15	87.50	87.60	87.60	+2.70	1	1181
10:13:13	87.50	87.60	87.60	+2.70	1	1180
10:13:13	87.50	87.60	87.60	+2.70	1	1179
10:13:12	87.50	87.60	87.60	+2.70	1	1178
10:13:10	87.40	87.50	87.50	+2.60	16	1177
10:13:10	87.40	87.50	87.50	+2.60	2	1161
10:13:07	87.30	87.40	87.40	+2.50	5	1159
10:13:06	87.30	87.40	87.40	+2.50	1	1154
10:13:05	87.30	87.40	87.40	+2.50	2	1153
10:13:04	87.30	87.40	87.40	+2.50	1	1151
10:13:03	87.30	87.40	87.40	+2.50	4	1150
10:13:01	87.20	87.40	87.40	+2.50	1	1146
10:13:00	87.20	87.40	87.40	+2.50	5	1145
10:12:56	87.30	87.40	87.30	+2.40	5	1140
10:12:56	87.30	87.40	87.40	+2.50	4	1135
10:12:54	87.30	87.40	87.40	+2.50	1	1131
10:12:24	87.20	87.40	87.40	+2.50	2	1130
10:12:22	87.30	87.40	87.40	+2.50	1	1128
10:12:14	87.30	87.40	87.40	+2.50	1	1127
10:12:12	87.20	87.30	87.30	+2.40	8	1126
10:12:09	87.10	87.30	87.30	+2.40	2	1118
10:12:07	87.10	87.20	87.20	+2.30	7	1116
10:12:07	87.10	87.20	87.20	+2.30	3	1109
10:12:05	87.10	87.20	87.20	+2.30	1	1106
10:11:37	87.00	87.10	87.10	+2.20	1	1105
10:11:37	87.00	87.10	87.10	+2.20	1	1104
10:11:28	86.90	87.00	87.00	+2.10	2	1103
10:11:24	86.90	87.00	87.00	+2.10	1	1101
10:11:22	86.90	87.00	87.00	+2.10	3	1100
10:11:16	86.90	87.00	87.00	+2.10	1	1097
10:11:13	86.90	87.00	87.00	+2.10	1	1096
10:11:00	86.90	87.00	87.00	+2.10	1	1095
10:10:56	87.00	87.10	87.00	+2.10	2	1094
10:10:45	86.90	87.00	87.00	+2.10	1	1092
10:10:19	87.00	87.10	87.00	+2.10	2	1091
10:10:14	87.00	87.10	87.00	+2.10	1	1089
10:10:03	87.00	87.10	87.00	+2.10	3	1088
10:09:53	87.10	87.20	87.10	+2.20	1	1085
10:09:51	87.00	87.10	87.10	+2.20	7	1084
10:09:45	87.00	87.10	87.10	+2.20	1	1077
10:09:34	87.00	87.20	87.20	+2.30	1	1076
10:09:04	87.00	87.20	87.00	+2.10	1	1075
10:08:50	86.90	87.00	87.00	+2.10	2	1074
10:08:45	86.90	87.00	87.00	+2.10	1	1072
10:08:44	86.90	87.00	86.90	+2.00	1	1071
10:08:31	86.80	86.90	86.90	+2.00	1	1070
10:08:26	86.90	87.00	86.90	+2.00	1	1069
10:08:26	86.90	87.00	87.00	+2.10	1	1068
10:07:00	86.60	86.80	86.80	+1.90	1	1067
10:06:51	86.70	86.80	86.70	+1.80	2	1066
10:06:50	86.70	86.80	86.70	+1.80	1	1064
10:06:47	86.70	86.80	86.70	+1.80	1	1063
10:06:46	86.70	86.80	86.80	+1.90	1	1062
10:06:43	86.70	86.80	86.70	+1.80	1	1061
10:06:36	86.70	86.80	86.80	+1.90	2	1060
10:06:26	86.70	86.80	86.80	+1.90	1	1058
10:06:25	86.70	86.80	86.70	+1.80	5	1057
10:06:12	86.80	87.00	86.80	+1.90	1	1052
10:06:11	86.90	87.00	86.80	+1.90	4	1051
10:06:11	86.90	87.00	86.90	+2.00	1	1047
10:06:01	86.80	87.00	86.80	+1.90	3	1046
10:05:59	86.80	87.00	87.00	+2.10	1	1043
10:05:50	86.90	87.10	86.90	+2.00	5	1042
10:05:50	87.00	87.10	87.00	+2.10	3	1037
10:05:47	87.00	87.10	87.00	+2.10	1	1034
10:05:46	87.00	87.10	87.00	+2.10	1	1033
10:05:42	87.00	87.10	87.00	+2.10	1	1032
10:05:40	87.10	87.30	87.10	+2.20	1	1031
10:05:40	87.20	87.30	87.20	+2.30	1	1030
10:05:39	87.10	87.20	87.20	+2.30	2	1029
10:05:29	87.00	87.20	87.20	+2.30	1	1027
10:05:27	87.00	87.20	87.20	+2.30	2	1026
10:05:24	87.10	87.20	87.10	+2.20	6	1024
10:04:51	87.10	87.30	87.30	+2.40	1	1018
10:04:48	87.20	87.30	87.20	+2.30	12	1017
10:04:43	87.20	87.30	87.30	+2.40	1	1005
10:04:40	87.30	87.40	87.30	+2.40	1	1004
10:04:40	87.30	87.40	87.30	+2.40	1	1003
10:04:40	87.30	87.40	87.30	+2.40	1	1002
10:04:39	87.30	87.40	87.30	+2.40	1	1001
10:04:29	87.30	87.40	87.30	+2.40	2	1000
10:04:25	87.30	87.40	87.30	+2.40	1	998
10:04:22	87.30	87.40	87.40	+2.50	5	997
10:04:21	87.30	87.40	87.30	+2.40	1	992
10:04:16	87.30	87.40	87.30	+2.40	1	991
10:04:16	87.30	87.40	87.40	+2.50	1	990
10:04:15	87.30	87.40	87.30	+2.40	1	989
10:04:15	87.30	87.40	87.40	+2.50	2	988
10:04:14	87.30	87.40	87.40	+2.50	1	986
10:04:00	87.20	87.30	87.30	+2.40	1	985
10:03:58	87.30	87.40	87.30	+2.40	2	984
10:03:54	87.20	87.30	87.30	+2.40	8	982
10:03:52	87.20	87.30	87.30	+2.40	1	974
10:03:51	87.20	87.30	87.30	+2.40	1	973
10:03:47	87.20	87.40	87.40	+2.50	10	972
10:03:45	87.30	87.40	87.30	+2.40	1	962
10:03:41	87.30	87.40	87.30	+2.40	1	961
10:03:29	87.30	87.40	87.40	+2.50	2	960
10:03:29	87.30	87.40	87.30	+2.40	3	958
10:03:28	87.30	87.40	87.40	+2.50	3	955
10:03:28	87.30	87.40	87.30	+2.40	1	952
10:03:26	87.30	87.40	87.30	+2.40	1	951
10:03:23	87.30	87.40	87.30	+2.40	3	950
10:03:21	87.30	87.40	87.30	+2.40	1	947
10:03:20	87.20	87.30	87.30	+2.40	2	946
10:03:19	87.20	87.30	87.20	+2.30	1	944
10:03:13	87.20	87.30	87.20	+2.30	1	943
10:03:10	87.20	87.30	87.30	+2.40	2	942
10:03:10	87.20	87.30	87.30	+2.40	10	940
10:03:10	87.20	87.30	87.20	+2.30	1	930
10:03:06	87.20	87.30	87.30	+2.40	3	929
10:03:03	87.20	87.30	87.20	+2.30	4	926
10:02:58	87.20	87.30	87.30	+2.40	1	922
10:02:55	87.20	87.30	87.30	+2.40	1	921
10:02:49	87.20	87.30	87.20	+2.30	1	920
10:02:39	87.20	87.30	87.30	+2.40	1	919
10:02:35	87.20	87.30	87.30	+2.40	1	918
10:02:33	87.20	87.30	87.20	+2.30	1	917
10:02:27	87.20	87.40	87.20	+2.30	1	916
10:02:25	87.00	87.30	87.30	+2.40	1	915
10:02:21	87.00	87.20	87.20	+2.30	1	914
10:02:18	87.00	87.20	87.40	+2.50	3	913
10:02:18	87.00	87.20	87.30	+2.40	5	910
10:02:18	87.00	87.20	87.20	+2.30	2	905
10:02:12	86.90	87.20	87.20	+2.30	2	903
10:02:03	87.20	87.30	87.20	+2.30	10	901
10:01:56	86.90	87.40	87.40	+2.50	4	891
10:01:51	87.20	87.40	87.20	+2.30	12	887
10:01:43	87.20	87.50	87.20	+2.30	2	875
10:01:42	87.20	87.50	87.50	+2.60	1	873
10:01:41	87.20	87.50	87.50	+2.60	10	872
10:01:41	87.20	87.50	87.20	+2.30	3	862
10:01:38	87.20	87.50	87.20	+2.30	1	859
10:01:34	87.30	87.50	87.30	+2.40	1	858
10:01:22	87.30	87.50	87.30	+2.40	4	857
10:01:21	87.30	87.60	87.30	+2.40	2	853
10:01:21	87.40	87.60	87.40	+2.50	1	851
10:01:20	87.50	87.60	87.50	+2.60	2	850
10:01:14	87.50	87.60	87.50	+2.60	2	848
10:01:09	87.30	87.50	87.50	+2.60	1	846
10:01:09	87.50	87.70	87.50	+2.60	1	845
10:01:07	87.50	87.70	87.70	+2.80	1	844
10:01:04	87.50	87.60	87.70	+2.80	2	843
10:01:04	87.50	87.60	87.60	+2.70	3	841
10:01:02	87.50	87.60	87.50	+2.60	1	838
10:01:00	87.30	87.50	87.50	+2.60	1	837
10:00:55	87.20	87.50	87.50	+2.60	5	836
10:00:55	87.20	87.50	87.20	+2.30	1	831
10:00:52	87.40	87.60	87.40	+2.50	1	830
10:00:51	87.20	87.50	87.60	+2.70	1	829
10:00:51	87.20	87.50	87.50	+2.60	9	828
10:00:49	87.20	87.50	87.50	+2.60	1	819
10:00:49	87.20	87.40	87.50	+2.60	8	818
10:00:49	87.20	87.40	87.40	+2.50	2	810
10:00:47	87.20	87.50	87.20	+2.30	1	808
10:00:46	87.40	87.50	87.40	+2.50	1	807
10:00:42	87.20	87.50	87.50	+2.60	1	806
10:00:41	87.20	87.50	87.20	+2.30	2	805
10:00:41	87.20	87.30	87.50	+2.60	1	803
10:00:41	87.20	87.30	87.40	+2.50	2	802
10:00:41	87.20	87.30	87.30	+2.40	2	800
10:00:41	87.20	87.30	87.30	+2.40	1	798
10:00:41	87.20	87.30	87.30	+2.40	1	797
10:00:38	87.10	87.20	87.20	+2.30	2	796
10:00:37	86.80	87.10	87.10	+2.20	1	794
10:00:36	86.80	87.20	87.20	+2.30	2	793
10:00:35	87.10	87.20	87.10	+2.20	1	791
10:00:34	87.10	87.20	87.20	+2.30	1	790
10:00:31	87.10	87.20	87.10	+2.20	1	789
10:00:30	87.10	87.20	87.10	+2.20	1	788
10:00:28	86.80	87.10	87.10	+2.20	1	787
10:00:26	86.70	87.10	87.10	+2.20	1	786
10:00:25	86.70	87.10	87.10	+2.20	1	785
10:00:23	86.70	87.10	87.10	+2.20	1	784
10:00:22	86.70	87.00	87.00	+2.10	2	783
10:00:17	86.70	87.00	87.00	+2.10	7	781
10:00:17	86.70	87.00	87.00	+2.10	5	774
10:00:15	86.70	87.00	87.00	+2.10	33	769
10:00:15	86.70	86.90	86.90	+2.00	15	736
10:00:15	86.70	86.90	86.90	+2.00	10	721
10:00:14	86.70	86.80	86.80	+1.90	5	711
10:00:07	86.70	86.80	86.80	+1.90	1	706
10:00:03	86.70	86.80	86.70	+1.80	1	705
09:59:57	86.70	86.80	86.70	+1.80	2	704
09:59:52	86.80	86.90	86.80	+1.90	1	702
09:59:35	86.80	86.90	86.80	+1.90	1	701
09:59:34	86.80	86.90	86.80	+1.90	1	700
09:59:31	86.80	86.90	86.80	+1.90	1	699
09:59:30	86.80	86.90	86.80	+1.90	1	698
09:59:30	86.80	86.90	86.80	+1.90	1	697
09:59:09	86.70	86.80	86.80	+1.90	5	696
09:58:50	86.80	86.90	86.80	+1.90	2	691
09:58:44	86.80	86.90	86.90	+2.00	1	689
09:58:39	86.80	86.90	86.80	+1.90	4	688
09:58:37	86.80	86.90	86.90	+2.00	1	684
09:58:36	86.80	86.90	86.80	+1.90	1	683
09:58:34	86.80	86.90	86.90	+2.00	1	682
09:58:32	86.80	86.90	86.90	+2.00	1	681
09:58:29	86.80	86.90	86.90	+2.00	2	680
09:58:27	86.80	86.90	86.90	+2.00	1	678
09:58:23	86.80	86.90	86.90	+2.00	2	677
09:58:08	86.80	87.00	86.80	+1.90	2	675
09:58:06	86.90	87.00	86.90	+2.00	1	673
09:58:06	86.80	86.90	86.90	+2.00	9	672
09:57:52	86.70	86.90	86.90	+2.00	1	663
09:57:43	86.60	86.90	86.90	+2.00	1	662
09:57:42	86.60	86.90	86.90	+2.00	1	661
09:57:33	86.60	86.80	86.90	+2.00	3	660
09:57:33	86.60	86.80	86.80	+1.90	2	657
09:57:02	86.60	86.90	86.60	+1.70	1	655
09:56:53	86.60	86.90	86.90	+2.00	1	654
09:56:50	86.60	86.90	86.90	+2.00	1	653
09:56:50	86.60	86.80	86.80	+1.90	6	652
09:56:49	86.50	86.80	86.80	+1.90	1	646
09:56:43	86.50	86.70	86.70	+1.80	1	645
09:56:43	86.50	86.70	86.70	+1.80	1	644
09:56:39	86.40	86.60	86.60	+1.70	9	643
09:56:39	86.40	86.50	86.50	+1.60	4	634
09:56:39	86.40	86.50	86.50	+1.60	3	630
09:56:34	86.30	86.50	86.50	+1.60	1	627
09:56:15	86.20	86.30	86.30	+1.40	1	626
09:56:15	86.30	86.50	86.30	+1.40	1	625
09:56:10	86.30	86.40	86.40	+1.50	1	624
09:56:10	86.30	86.40	86.40	+1.50	1	623
09:56:00	86.20	86.30	86.30	+1.40	1	622
09:56:00	86.20	86.30	86.30	+1.40	1	621
09:56:00	86.20	86.30	86.30	+1.40	1	620
09:55:56	86.20	86.30	86.30	+1.40	1	619
09:55:41	86.20	86.30	86.30	+1.40	1	618
09:55:34	86.20	86.30	86.30	+1.40	1	617
09:55:27	86.20	86.30	86.30	+1.40	1	616
09:55:17	86.30	86.40	86.30	+1.40	1	615
09:55:01	86.30	86.50	86.30	+1.40	1	614
09:54:51	86.20	86.40	86.40	+1.50	5	613
09:54:36	86.20	86.30	86.30	+1.40	1	608
09:54:36	86.10	86.20	86.20	+1.30	4	607
09:54:30	86.10	86.20	86.20	+1.30	2	603
09:54:25	86.10	86.20	86.10	+1.20	1	601
09:53:55	86.20	86.40	86.20	+1.30	2	600
09:53:41	86.20	86.40	86.20	+1.30	1	598
09:53:41	86.20	86.40	86.20	+1.30	2	597
09:53:08	86.30	86.50	86.30	+1.40	1	595
09:53:06	86.30	86.60	86.30	+1.40	1	594
09:53:01	86.50	86.60	86.50	+1.60	3	593
09:53:01	86.30	86.40	86.50	+1.60	1	590
09:53:01	86.30	86.40	86.40	+1.50	1	589
09:52:57	86.30	86.50	86.50	+1.60	3	588
09:52:45	86.30	86.50	86.50	+1.60	1	585
09:52:40	86.50	86.60	86.50	+1.60	1	584
09:52:32	86.30	86.50	86.50	+1.60	3	583
09:52:16	86.30	86.50	86.50	+1.60	1	580
09:52:14	86.30	86.60	86.60	+1.70	1	579
09:52:14	86.50	86.60	86.50	+1.60	1	578
09:52:08	86.50	86.60	86.60	+1.70	1	577
09:51:54	86.50	86.60	86.50	+1.60	1	576
09:51:53	86.50	86.60	86.60	+1.70	1	575
09:51:53	86.30	86.50	86.50	+1.60	5	574
09:51:53	86.30	86.40	86.40	+1.50	1	569
09:51:53	86.20	86.30	86.30	+1.40	6	568
09:51:53	86.20	86.30	86.30	+1.40	10	562
09:51:44	86.10	86.20	86.20	+1.30	6	552
09:51:44	86.10	86.20	86.20	+1.30	2	546
09:51:41	86.10	86.20	86.10	+1.20	2	544
09:51:33	86.10	86.20	86.10	+1.20	1	542
09:51:31	86.10	86.20	86.20	+1.30	1	541
09:51:16	86.10	86.20	86.10	+1.20	1	540
09:51:04	85.90	86.10	86.10	+1.20	5	539
09:51:04	85.90	86.10	86.10	+1.20	1	534
09:51:04	85.90	86.10	86.10	+1.20	1	533
09:50:53	85.80	86.10	86.10	+1.20	1	532
09:50:47	85.80	86.10	86.10	+1.20	1	531
09:50:34	85.80	86.00	86.00	+1.10	6	530
09:50:34	85.80	86.00	86.00	+1.10	13	524
09:49:36	85.80	86.00	85.80	+0.90	1	511
09:48:35	85.70	85.80	85.80	+0.90	1	510
09:47:31	85.70	85.90	85.70	+0.80	1	509
09:47:28	85.70	85.80	85.80	+0.90	3	508
09:45:55	85.50	85.60	85.60	+0.70	1	505
09:44:40	85.50	85.60	85.60	+0.70	1	504
09:44:33	85.60	85.80	85.60	+0.70	1	503
09:44:23	85.50	85.80	85.50	+0.60	1	502
09:44:12	85.60	85.80	85.50	+0.60	1	501
09:44:12	85.60	85.80	85.60	+0.70	1	500
09:43:52	85.30	85.50	85.50	+0.60	2	499
09:43:44	85.30	85.50	85.50	+0.60	2	497
09:43:39	85.30	85.60	85.60	+0.70	1	495
09:43:05	85.60	85.70	85.60	+0.70	3	494
09:42:30	85.70	85.80	85.70	+0.80	2	491
09:42:26	85.70	85.80	85.70	+0.80	1	489
09:41:26	85.80	85.90	85.80	+0.90	2	488
09:40:14	85.50	86.00	85.50	+0.60	1	486
09:40:08	85.50	85.60	86.00	+1.10	1	485
09:40:08	85.50	85.60	85.90	+1.00	4	484
09:40:08	85.50	85.60	85.80	+0.90	1	480
09:40:08	85.50	85.60	85.70	+0.80	3	479
09:40:08	85.50	85.60	85.60	+0.70	1	476
09:40:04	85.40	85.50	85.50	+0.60	1	475
09:38:11	85.40	85.50	85.40	+0.50	1	474
09:38:00	85.40	85.50	85.50	+0.60	1	473
09:37:37	85.30	85.50	85.30	+0.40	1	472
09:36:08	85.50	85.60	85.50	+0.60	1	471
09:35:25	85.50	85.70	85.50	+0.60	1	470
09:35:18	85.50	85.70	85.50	+0.60	1	469
09:34:56	85.50	85.70	85.50	+0.60	1	468
09:34:19	85.50	85.60	85.50	+0.60	1	467
09:33:25	85.50	85.70	85.50	+0.60	8	466
09:33:25	85.50	85.70	85.50	+0.60	10	458
09:32:50	85.50	85.70	85.50	+0.60	1	448
09:32:48	85.60	85.70	85.60	+0.70	4	447
09:32:48	85.60	85.70	85.60	+0.70	1	443
09:32:36	85.60	85.70	85.70	+0.80	1	442
09:31:50	85.70	85.90	85.70	+0.80	2	441
09:31:36	85.70	85.90	85.70	+0.80	1	439
09:31:29	85.70	85.90	85.70	+0.80	1	438
09:29:52	85.70	85.80	85.70	+0.80	1	437
09:29:21	85.70	85.80	85.70	+0.80	1	436
09:28:34	85.50	85.90	85.90	+1.00	1	435
09:27:58	85.50	85.90	85.90	+1.00	1	434
09:27:12	85.60	85.90	85.60	+0.70	1	433
09:27:03	85.60	85.90	85.60	+0.70	1	432
09:26:21	85.50	85.60	85.50	+0.60	7	431
09:26:17	85.60	85.80	85.60	+0.70	8	424
09:26:14	85.70	85.80	85.70	+0.80	1	416
09:26:14	85.70	85.80	85.80	+0.90	1	415
09:26:06	85.80	86.00	85.80	+0.90	2	414
09:26:02	85.90	86.00	85.90	+1.00	2	412
09:25:40	85.90	86.10	85.90	+1.00	1	410
09:25:31	85.90	86.00	86.00	+1.10	1	409
09:25:28	85.90	86.10	86.10	+1.20	1	408
09:25:05	86.00	86.10	86.00	+1.10	1	407
09:24:56	85.90	86.00	86.00	+1.10	1	406
09:24:25	85.90	86.00	85.90	+1.00	1	405
09:24:24	85.90	86.00	86.00	+1.10	1	404
09:22:30	85.60	86.10	86.10	+1.20	1	403
09:22:26	85.80	86.10	85.80	+0.90	1	402
09:22:22	85.80	86.00	86.00	+1.10	1	401
09:22:19	85.80	86.00	86.00	+1.10	2	400
09:22:15	85.80	86.00	86.00	+1.10	1	398
09:22:14	85.90	86.00	85.90	+1.00	2	397
09:21:54	85.90	86.00	86.00	+1.10	1	395
09:21:22	86.20	86.30	86.20	+1.30	1	394
09:21:15	86.20	86.30	86.20	+1.30	2	393
09:21:13	86.30	86.50	86.30	+1.40	3	391
09:21:04	86.30	86.50	86.30	+1.40	1	388
09:20:49	86.30	86.50	86.30	+1.40	1	387
09:20:41	86.20	86.30	86.30	+1.40	7	386
09:20:41	86.10	86.20	86.20	+1.30	6	379
09:20:38	86.10	86.20	86.20	+1.30	1	373
09:20:30	86.00	86.10	86.10	+1.20	2	372
09:20:28	86.00	86.10	86.10	+1.20	1	370
09:20:27	86.00	86.10	86.10	+1.20	2	369
09:20:25	86.00	86.10	86.10	+1.20	1	367
09:20:23	86.00	86.10	86.10	+1.20	1	366
09:20:20	86.00	86.10	86.10	+1.20	2	365
09:20:20	85.60	86.00	86.00	+1.10	6	363
09:20:17	85.60	85.90	86.00	+1.10	5	357
09:20:17	85.60	85.90	85.90	+1.00	5	352
09:20:11	85.60	85.90	85.60	+0.70	1	347
09:20:05	85.60	85.70	85.70	+0.80	2	346
09:20:05	85.60	85.70	85.70	+0.80	1	344
09:19:47	85.60	85.80	85.80	+0.90	1	343
09:18:05	85.80	85.90	85.80	+0.90	1	342
09:17:44	85.50	85.80	85.80	+0.90	1	341
09:17:11	85.80	85.90	85.80	+0.90	1	340
09:17:09	85.50	85.80	85.80	+0.90	1	339
09:17:03	85.50	85.80	85.80	+0.90	1	338
09:16:50	85.60	85.70	85.60	+0.70	3	337
09:16:50	85.60	85.70	85.70	+0.80	1	334
09:16:15	85.50	85.60	85.60	+0.70	1	333
09:15:45	85.50	85.70	85.50	+0.60	1	332
09:15:44	85.60	85.70	85.60	+0.70	1	331
09:15:16	85.50	85.70	85.50	+0.60	2	330
09:14:58	85.50	85.70	85.70	+0.80	1	328
09:14:46	85.50	85.80	85.80	+0.90	1	327
09:14:14	85.30	85.70	85.70	+0.80	4	326
09:14:14	85.30	85.50	85.50	+0.60	36	322
09:14:12	85.30	85.50	85.50	+0.60	6	286
09:14:02	85.30	85.40	85.40	+0.50	2	280
09:13:51	85.10	85.30	85.30	+0.40	3	278
09:13:13	85.00	85.20	85.20	+0.30	2	275
09:13:04	85.10	85.20	85.10	+0.20	2	273
09:12:43	85.00	85.10	85.10	+0.20	1	271
09:12:41	85.00	85.10	85.10	+0.20	1	270
09:12:19	85.00	85.10	85.10	+0.20	1	269
09:12:13	85.10	85.20	85.10	+0.20	2	268
09:12:13	85.10	85.20	85.10	+0.20	1	266
09:11:51	85.20	85.30	85.10	+0.20	1	265
09:11:51	85.20	85.30	85.20	+0.30	1	264
09:11:08	85.20	85.30	85.20	+0.30	1	263
09:11:08	85.20	85.30	85.20	+0.30	1	262
09:11:05	85.30	85.50	85.30	+0.40	16	261
09:10:58	85.40	85.50	85.40	+0.50	3	245
09:10:58	85.40	85.50	85.40	+0.50	3	242
09:10:58	85.60	85.70	85.50	+0.60	9	239
09:10:58	85.60	85.70	85.60	+0.70	2	230
09:10:26	85.60	85.80	85.60	+0.70	1	228
09:09:58	85.70	85.80	85.70	+0.80	1	227
09:09:47	85.50	85.80	85.50	+0.60	1	226
09:09:14	85.60	85.80	85.60	+0.70	2	225
09:08:47	85.80	85.90	85.80	+0.90	1	223
09:08:35	85.60	85.80	85.80	+0.90	2	222
09:08:27	85.60	85.80	85.80	+0.90	2	220
09:08:25	85.70	85.80	85.70	+0.80	3	218
09:08:11	85.70	85.90	85.90	+1.00	1	215
09:07:59	85.70	85.80	85.90	+1.00	1	214
09:07:59	85.70	85.80	85.80	+0.90	1	213
09:07:51	85.80	85.90	85.80	+0.90	1	212
09:07:43	85.90	86.00	85.90	+1.00	2	211
09:07:32	86.00	86.10	86.00	+1.10	1	209
09:07:22	85.90	86.00	86.00	+1.10	1	208
09:07:12	85.80	86.00	86.00	+1.10	2	207
09:07:06	85.80	85.90	86.00	+1.10	8	205
09:07:06	85.80	85.90	85.90	+1.00	2	197
09:06:59	85.80	85.90	85.90	+1.00	1	195
09:06:47	85.60	85.70	85.70	+0.80	2	194
09:06:24	85.40	85.60	85.60	+0.70	3	192
09:06:24	85.40	85.60	85.40	+0.50	1	189
09:05:58	85.40	85.60	85.40	+0.50	2	188
09:05:40	85.40	85.70	85.70	+0.80	1	186
09:05:37	85.40	85.70	85.70	+0.80	1	185
09:05:29	85.50	85.70	85.50	+0.60	2	184
09:04:42	85.30	85.60	85.30	+0.40	1	182
09:04:39	85.30	85.70	85.70	+0.80	1	181
09:04:37	85.50	85.70	85.50	+0.60	1	180
09:04:31	85.50	85.70	85.50	+0.60	1	179
09:04:16	85.50	85.70	85.50	+0.60	1	178
09:04:15	85.30	85.70	85.30	+0.40	1	177
09:04:14	85.40	85.70	85.40	+0.50	1	176
09:04:05	85.40	85.70	85.30	+0.40	5	175
09:04:05	85.40	85.70	85.40	+0.50	5	170
09:03:57	85.40	85.70	85.40	+0.50	1	165
09:03:52	85.40	85.50	85.50	+0.60	1	164
09:03:52	85.40	85.50	85.50	+0.60	1	163
09:03:51	85.40	85.50	85.50	+0.60	1	162
09:03:45	85.50	85.70	85.50	+0.60	3	161
09:03:36	85.50	85.70	85.50	+0.60	3	158
09:03:31	85.70	85.90	85.70	+0.80	1	155
09:03:26	85.60	85.90	85.60	+0.70	1	154
09:03:23	85.60	86.00	85.60	+0.70	1	153
09:03:23	85.60	86.00	85.60	+0.70	4	152
09:03:20	85.70	86.00	85.70	+0.80	2	148
09:03:20	85.70	86.00	85.70	+0.80	1	146
09:03:20	85.80	86.00	85.80	+0.90	1	145
09:03:14	86.00	86.10	86.00	+1.10	1	144
09:03:14	85.80	86.00	86.00	+1.10	1	143
09:03:11	85.70	86.00	85.70	+0.80	1	142
09:03:07	85.70	86.00	85.70	+0.80	3	141
09:03:07	85.70	86.00	86.00	+1.10	3	138
09:02:59	85.80	86.00	85.80	+0.90	1	135
09:02:58	85.80	86.00	85.80	+0.90	1	134
09:02:53	85.70	86.00	85.70	+0.80	3	133
09:02:51	85.80	86.00	85.80	+0.90	1	130
09:02:49	85.90	86.10	85.90	+1.00	1	129
09:02:49	85.70	86.00	86.00	+1.10	1	128
09:02:46	85.70	86.00	86.00	+1.10	1	127
09:02:43	85.70	86.00	85.70	+0.80	1	126
09:02:43	85.80	86.00	85.80	+0.90	1	125
09:02:38	85.70	86.10	85.70	+0.80	1	124
09:02:36	85.90	86.10	85.70	+0.80	1	123
09:02:36	85.90	86.10	85.90	+1.00	2	122
09:02:25	85.90	86.00	86.00	+1.10	1	120
09:02:20	85.80	85.90	85.90	+1.00	1	119
09:02:16	85.70	85.90	85.90	+1.00	1	118
09:02:13	85.70	85.90	85.70	+0.80	1	117
09:02:12	85.70	85.90	85.90	+1.00	1	116
09:02:11	85.70	85.80	85.80	+0.90	1	115
09:02:06	85.70	85.90	85.90	+1.00	2	114
09:02:03	85.70	85.90	85.90	+1.00	1	112
09:01:59	85.70	86.00	85.70	+0.80	1	111
09:01:54	86.00	86.20	86.00	+1.10	3	110
09:01:53	86.10	86.20	86.10	+1.20	1	107
09:01:53	86.10	86.20	86.10	+1.20	1	106
09:01:52	86.10	86.20	86.10	+1.20	1	105
09:01:48	86.00	86.10	86.10	+1.20	1	104
09:01:44	86.00	86.10	86.10	+1.20	1	103
09:01:41	85.70	86.10	86.10	+1.20	1	102
09:01:38	86.00	86.10	86.00	+1.10	1	101
09:01:37	86.00	86.10	86.00	+1.10	2	100
09:01:37	86.00	86.10	86.00	+1.10	1	98
09:01:37	85.70	86.00	86.00	+1.10	2	97
09:01:36	85.70	85.90	85.90	+1.00	1	95
09:01:31	85.50	85.90	85.90	+1.00	1	94
09:01:31	85.80	85.90	85.80	+0.90	1	93
09:01:29	85.50	85.90	85.90	+1.00	2	92
09:01:23	85.50	85.80	85.90	+1.00	1	90
09:01:23	85.50	85.80	85.80	+0.90	1	89
09:01:20	85.50	85.80	85.50	+0.60	1	88
09:01:16	85.60	85.80	85.60	+0.70	1	87
09:01:15	85.70	85.80	85.70	+0.80	1	86
09:00:48	85.40	85.80	85.40	+0.50	3	85
09:00:48	85.40	85.70	85.70	+0.80	1	82
09:00:44	85.30	85.80	85.30	+0.40	3	81
09:00:37	85.40	85.80	85.40	+0.50	1	78
09:00:33	85.30	85.60	85.90	+1.00	1	77
09:00:33	85.30	85.60	85.60	+0.70	1	76
09:00:31	85.20	85.30	85.30	+0.40	13	75
09:00:31	85.20	85.30	85.30	+0.40	1	62
09:00:27	85.30	85.60	85.30	+0.40	1	61
09:00:27	85.50	85.60	85.50	+0.60	1	60
09:00:22	85.20	85.30	85.30	+0.40	1	59
09:00:22	85.30	85.60	85.30	+0.40	1	58
09:00:11	85.30	85.60	85.30	+0.40	1	57
09:00:10	85.30	85.40	85.40	+0.50	1	56
09:00:10	--	--	85.30	+0.40	55	55

　

重返蘋鏈嘉聯益2021營運可期

晶睿去年擬配息2元

我的自選股

虛擬交易所

‧外資讚群聯喊上5字頭
‧華航3月3日起調整美國線運價3到4成
‧台積電股價突破600元孫又文：...
‧松翰去年淨利飆兩倍每股賺6.11元

加密貨幣

比特幣BTC	50363.94	1,539.51	3.15%
以太幣ETH	1623.51	53.31	3.39%
瑞波幣XRP	0.473946	0.00	0.08%
比特幣現金BCH	531.85	18.66	3.64%
萊特幣LTC	182.09	5.16	2.91%
卡達幣ADA	1.05	0.10	9.98%
波場幣TRX	0.048170	0.00	7.55%
恆星幣XLM	0.412450	0.03	6.71%

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。