最新金控法說會旺季下週登場股利政策受關注熱門數發部擬設數位經濟諮詢委員會 12月開首次會議

更新報價

富　鼎 (8261) 半導體業上市

95.90 ▲+1.10 +1.16% 3.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.10	3,195	95.80	3	95.90	2	96.00	97.90	95.20	94.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	95.80	95.90	95.90	+1.10	11	3195
13:30:00	95.90	96.00	95.90	+1.10	190	3184
13:24:56	95.50	95.60	95.60	+0.80	1	2994
13:24:45	95.50	95.60	95.60	+0.80	1	2993
13:24:45	95.50	95.60	95.60	+0.80	2	2992
13:24:45	95.60	95.70	95.60	+0.80	1	2990
13:24:30	95.50	95.70	95.70	+0.90	1	2989
13:24:22	95.50	95.70	95.50	+0.70	1	2988
13:24:16	95.40	95.50	95.50	+0.70	4	2987
13:24:16	95.50	95.70	95.50	+0.70	1	2983
13:24:15	95.50	95.70	95.50	+0.70	2	2982
13:24:12	95.50	95.60	95.70	+0.90	2	2980
13:24:12	95.50	95.60	95.60	+0.80	2	2978
13:24:10	95.40	95.50	95.50	+0.70	12	2976
13:24:10	95.40	95.50	95.50	+0.70	1	2964
13:24:05	95.40	95.50	95.50	+0.70	1	2963
13:24:05	95.40	95.50	95.50	+0.70	1	2962
13:23:57	95.40	95.50	95.50	+0.70	1	2961
13:23:40	95.50	95.60	95.50	+0.70	10	2960
13:23:37	95.50	95.60	95.50	+0.70	1	2950
13:23:26	95.50	95.60	95.50	+0.70	10	2949
13:23:10	95.60	95.70	95.60	+0.80	2	2939
13:23:10	95.60	95.70	95.60	+0.80	1	2937
13:23:08	95.60	95.70	95.60	+0.80	2	2936
13:22:44	95.60	95.70	95.60	+0.80	3	2934
13:22:36	95.60	95.70	95.60	+0.80	1	2931
13:22:29	95.60	95.70	95.60	+0.80	1	2930
13:22:29	95.60	95.70	95.60	+0.80	1	2929
13:22:13	95.60	95.70	95.70	+0.90	1	2928
13:22:07	95.60	95.70	95.60	+0.80	1	2927
13:22:04	95.60	95.70	95.60	+0.80	2	2926
13:21:54	95.60	95.70	95.60	+0.80	3	2924
13:21:53	95.60	95.70	95.70	+0.90	1	2921
13:21:37	95.60	95.70	95.60	+0.80	1	2920
13:21:33	95.60	95.70	95.70	+0.90	2	2919
13:21:27	95.60	95.70	95.60	+0.80	1	2917
13:21:25	95.60	95.70	95.70	+0.90	1	2916
13:21:17	95.60	95.70	95.70	+0.90	1	2915
13:21:05	95.60	95.70	95.70	+0.90	1	2914
13:21:05	95.60	95.70	95.70	+0.90	1	2913
13:20:59	95.60	95.70	95.70	+0.90	1	2912
13:20:59	95.60	95.70	95.60	+0.80	1	2911
13:20:55	95.60	95.80	95.80	+1.00	1	2910
13:20:54	95.70	95.80	95.70	+0.90	1	2909
13:20:52	95.70	95.80	95.70	+0.90	1	2908
13:20:27	95.60	95.70	95.70	+0.90	1	2907
13:20:16	95.70	95.80	95.70	+0.90	1	2906
13:20:14	95.70	95.80	95.70	+0.90	1	2905
13:20:11	95.70	95.80	95.70	+0.90	1	2904
13:20:11	95.70	95.80	95.70	+0.90	1	2903
13:20:05	95.70	95.80	95.70	+0.90	1	2902
13:20:00	95.70	95.80	95.80	+1.00	1	2901
13:20:00	95.70	95.80	95.70	+0.90	1	2900
13:19:34	95.70	95.80	95.70	+0.90	1	2899
13:19:14	95.70	95.80	95.80	+1.00	1	2898
13:19:07	95.70	95.80	95.70	+0.90	1	2897
13:19:02	95.70	95.80	95.70	+0.90	6	2896
13:19:02	95.70	95.80	95.80	+1.00	1	2890
13:19:01	95.70	95.80	95.70	+0.90	1	2889
13:18:47	95.70	95.80	95.70	+0.90	1	2888
13:18:44	95.70	95.80	95.70	+0.90	2	2887
13:18:37	95.70	95.80	95.70	+0.90	1	2885
13:18:35	95.70	95.80	95.70	+0.90	1	2884
13:18:29	95.70	95.80	95.70	+0.90	3	2883
13:17:29	95.80	95.90	95.80	+1.00	1	2880
13:17:21	95.70	95.90	95.90	+1.10	1	2879
13:17:21	95.70	95.90	95.90	+1.10	1	2878
13:17:21	95.70	95.80	95.80	+1.00	1	2877
13:17:21	95.70	95.80	95.80	+1.00	1	2876
13:17:15	95.70	95.80	95.80	+1.00	1	2875
13:17:14	95.70	95.80	95.80	+1.00	1	2874
13:17:14	95.80	95.90	95.80	+1.00	1	2873
13:17:13	95.80	95.90	95.80	+1.00	1	2872
13:17:12	95.80	95.90	95.80	+1.00	1	2871
13:17:08	95.80	95.90	95.80	+1.00	1	2870
13:17:08	95.80	95.90	95.80	+1.00	2	2869
13:17:06	95.80	95.90	95.80	+1.00	2	2867
13:16:40	95.80	95.90	95.80	+1.00	2	2865
13:16:27	95.80	95.90	95.90	+1.10	5	2863
13:16:21	95.80	95.90	95.80	+1.00	1	2858
13:16:11	95.80	95.90	95.80	+1.00	1	2857
13:16:09	95.80	95.90	95.80	+1.00	2	2856
13:15:52	95.80	95.90	95.80	+1.00	1	2854
13:15:40	95.80	96.00	95.80	+1.00	2	2853
13:15:38	95.80	96.00	95.80	+1.00	1	2851
13:15:20	95.80	96.00	95.80	+1.00	2	2850
13:15:18	95.80	95.90	95.90	+1.10	1	2848
13:15:15	95.80	95.90	95.90	+1.10	1	2847
13:15:02	95.80	95.90	95.90	+1.10	1	2846
13:14:58	95.80	95.90	95.90	+1.10	1	2845
13:14:56	95.80	95.90	95.90	+1.10	2	2844
13:14:51	95.80	95.90	95.90	+1.10	1	2842
13:14:40	95.80	95.90	95.90	+1.10	1	2841
13:14:20	95.80	95.90	95.90	+1.10	1	2840
13:14:19	95.80	95.90	95.80	+1.00	1	2839
13:14:12	95.70	95.80	95.80	+1.00	7	2838
13:14:12	95.70	95.80	95.80	+1.00	1	2831
13:13:07	95.80	95.90	95.80	+1.00	1	2830
13:13:01	95.80	95.90	95.90	+1.10	1	2829
13:12:56	95.80	95.90	95.80	+1.00	1	2828
13:12:53	95.80	95.90	95.80	+1.00	1	2827
13:12:19	95.70	95.90	95.70	+0.90	1	2826
13:12:09	95.70	95.90	95.90	+1.10	1	2825
13:12:01	95.70	95.90	95.90	+1.10	1	2824
13:11:57	95.70	95.80	95.80	+1.00	1	2823
13:11:49	95.60	95.70	95.70	+0.90	1	2822
13:11:45	95.50	95.60	95.60	+0.80	3	2821
13:11:43	95.50	95.60	95.60	+0.80	2	2818
13:11:34	95.50	95.60	95.50	+0.70	1	2816
13:11:29	95.40	95.50	95.50	+0.70	2	2815
13:11:29	95.40	95.50	95.50	+0.70	10	2813
13:11:22	95.40	95.50	95.40	+0.60	1	2803
13:10:42	95.40	95.50	95.50	+0.70	1	2802
13:10:31	95.40	95.50	95.50	+0.70	2	2801
13:09:46	95.40	95.60	95.40	+0.60	1	2799
13:09:23	95.50	95.60	95.40	+0.60	4	2798
13:09:23	95.50	95.60	95.50	+0.70	1	2794
13:09:21	95.50	95.60	95.50	+0.70	1	2793
13:09:17	95.50	95.60	95.50	+0.70	2	2792
13:08:54	95.50	95.60	95.50	+0.70	1	2790
13:08:46	95.50	95.60	95.50	+0.70	4	2789
13:08:40	95.50	95.60	95.50	+0.70	2	2785
13:08:36	95.50	95.60	95.50	+0.70	1	2783
13:07:23	95.50	95.60	95.50	+0.70	1	2782
13:07:22	95.50	95.60	95.50	+0.70	1	2781
13:06:50	95.50	95.60	95.50	+0.70	1	2780
13:06:49	95.50	95.60	95.50	+0.70	1	2779
13:06:49	95.50	95.60	95.60	+0.80	1	2778
13:06:26	95.40	95.50	95.50	+0.70	1	2777
13:06:25	95.40	95.50	95.50	+0.70	1	2776
13:05:01	95.40	95.50	95.50	+0.70	1	2775
13:04:27	95.40	95.50	95.40	+0.60	1	2774
13:03:31	95.30	95.40	95.40	+0.60	1	2773
13:03:31	95.20	95.30	95.30	+0.50	15	2772
13:03:31	95.20	95.30	95.30	+0.50	6	2757
13:03:31	95.20	95.30	95.30	+0.50	8	2751
13:03:31	95.20	95.30	95.30	+0.50	1	2743
13:03:27	95.20	95.30	95.30	+0.50	1	2742
13:03:27	95.20	95.30	95.30	+0.50	1	2741
13:03:02	95.20	95.30	95.30	+0.50	1	2740
13:02:38	95.20	95.30	95.30	+0.50	1	2739
13:02:37	95.20	95.30	95.20	+0.40	1	2738
13:02:35	95.20	95.30	95.30	+0.50	1	2737
13:02:23	95.20	95.30	95.30	+0.50	1	2736
13:02:20	95.20	95.30	95.30	+0.50	1	2735
13:01:57	95.20	95.30	95.30	+0.50	2	2734
13:01:18	95.20	95.30	95.30	+0.50	8	2732
13:00:34	95.30	95.40	95.30	+0.50	9	2724
13:00:20	95.30	95.50	95.30	+0.50	2	2715
13:00:16	95.40	95.50	95.30	+0.50	17	2713
13:00:16	95.40	95.50	95.40	+0.60	3	2696
13:00:08	95.30	95.50	95.30	+0.50	2	2693
13:00:01	95.30	95.40	95.40	+0.60	1	2691
13:00:01	95.30	95.40	95.30	+0.50	1	2690
12:59:40	95.40	95.50	95.40	+0.60	2	2689
12:59:37	95.40	95.50	95.40	+0.60	6	2687
12:59:32	95.40	95.50	95.50	+0.70	1	2681
12:58:47	95.50	95.60	95.50	+0.70	1	2680
12:58:37	95.50	95.60	95.50	+0.70	1	2679
12:58:18	95.40	95.50	95.50	+0.70	1	2678
12:58:13	95.40	95.50	95.50	+0.70	1	2677
12:57:50	95.40	95.50	95.50	+0.70	1	2676
12:57:21	95.40	95.50	95.50	+0.70	1	2675
12:57:13	95.40	95.50	95.50	+0.70	1	2674
12:57:03	95.30	95.40	95.40	+0.60	1	2673
12:56:55	95.30	95.40	95.50	+0.70	7	2672
12:56:55	95.30	95.40	95.40	+0.60	1	2665
12:56:55	95.40	95.50	95.40	+0.60	5	2664
12:56:51	95.40	95.50	95.40	+0.60	1	2659
12:56:48	95.40	95.50	95.40	+0.60	3	2658
12:56:44	95.40	95.50	95.40	+0.60	1	2655
12:56:44	95.40	95.50	95.40	+0.60	2	2654
12:56:43	95.40	95.50	95.40	+0.60	1	2652
12:56:35	95.40	95.50	95.40	+0.60	1	2651
12:56:31	95.40	95.50	95.40	+0.60	1	2650
12:56:15	95.40	95.50	95.40	+0.60	1	2649
12:55:59	95.40	95.50	95.40	+0.60	1	2648
12:55:58	95.40	95.50	95.40	+0.60	1	2647
12:55:57	95.40	95.50	95.40	+0.60	1	2646
12:55:45	95.40	95.50	95.40	+0.60	1	2645
12:55:45	95.40	95.50	95.40	+0.60	1	2644
12:55:44	95.50	95.60	95.50	+0.70	1	2643
12:55:43	95.50	95.60	95.50	+0.70	1	2642
12:55:40	95.50	95.60	95.50	+0.70	1	2641
12:55:34	95.50	95.60	95.50	+0.70	1	2640
12:55:33	95.50	95.60	95.50	+0.70	1	2639
12:55:33	95.50	95.60	95.50	+0.70	1	2638
12:55:33	95.50	95.60	95.50	+0.70	2	2637
12:55:33	95.50	95.60	95.50	+0.70	6	2635
12:55:33	95.50	95.60	95.50	+0.70	2	2629
12:55:08	95.50	95.60	95.50	+0.70	1	2627
12:54:35	95.50	95.60	95.50	+0.70	1	2626
12:54:30	95.50	95.60	95.50	+0.70	1	2625
12:54:20	95.50	95.60	95.50	+0.70	1	2624
12:54:03	95.50	95.70	95.50	+0.70	1	2623
12:53:17	95.50	95.60	95.60	+0.80	1	2622
12:52:08	95.60	95.70	95.60	+0.80	1	2621
12:52:07	95.60	95.70	95.60	+0.80	1	2620
12:52:07	95.60	95.70	95.60	+0.80	1	2619
12:51:38	95.50	95.60	95.60	+0.80	2	2618
12:51:10	95.50	95.60	95.60	+0.80	1	2616
12:50:54	95.50	95.60	95.50	+0.70	3	2615
12:50:37	95.50	95.60	95.50	+0.70	1	2612
12:50:25	95.50	95.60	95.50	+0.70	1	2611
12:50:03	95.50	95.60	95.60	+0.80	1	2610
12:49:58	95.50	95.60	95.50	+0.70	2	2609
12:49:15	95.50	95.60	95.60	+0.80	1	2607
12:47:12	95.50	95.60	95.50	+0.70	1	2606
12:47:05	95.50	95.60	95.50	+0.70	1	2605
12:46:34	95.50	95.70	95.50	+0.70	1	2604
12:46:21	95.50	95.70	95.50	+0.70	2	2603
12:45:49	95.50	95.80	95.50	+0.70	1	2601
12:45:42	95.50	95.80	95.80	+1.00	1	2600
12:45:24	95.50	95.80	95.80	+1.00	1	2599
12:44:31	95.50	95.60	95.60	+0.80	2	2598
12:44:14	95.60	95.80	95.60	+0.80	1	2596
12:43:47	95.60	95.80	95.60	+0.80	1	2595
12:43:47	95.60	95.80	95.60	+0.80	1	2594
12:43:23	95.60	95.80	95.60	+0.80	1	2593
12:43:23	95.60	95.70	95.70	+0.90	1	2592
12:41:56	95.50	95.70	95.70	+0.90	2	2591
12:41:47	95.50	95.70	95.70	+0.90	1	2589
12:39:50	95.60	95.70	95.60	+0.80	1	2588
12:39:36	95.60	95.70	95.60	+0.80	1	2587
12:38:05	95.60	95.70	95.60	+0.80	1	2586
12:37:50	95.60	95.70	95.60	+0.80	1	2585
12:37:43	95.60	95.70	95.60	+0.80	2	2584
12:35:06	95.60	95.70	95.60	+0.80	1	2582
12:34:25	95.50	95.60	95.60	+0.80	1	2581
12:34:19	95.60	95.70	95.60	+0.80	1	2580
12:34:11	95.50	95.60	95.60	+0.80	1	2579
12:34:10	95.60	95.70	95.60	+0.80	1	2578
12:33:59	95.60	95.70	95.60	+0.80	1	2577
12:33:24	95.70	95.80	95.70	+0.90	1	2576
12:33:12	95.70	95.80	95.70	+0.90	2	2575
12:30:19	95.60	95.70	95.70	+0.90	1	2573
12:30:11	95.50	95.60	95.60	+0.80	1	2572
12:30:07	95.50	95.60	95.60	+0.80	2	2571
12:30:06	95.60	95.80	95.60	+0.80	18	2569
12:29:38	95.70	95.90	95.60	+0.80	2	2551
12:29:38	95.70	95.90	95.70	+0.90	5	2549
12:28:27	95.70	95.90	95.70	+0.90	1	2544
12:28:16	95.70	95.90	95.70	+0.90	1	2543
12:28:09	95.70	95.90	95.70	+0.90	1	2542
12:28:08	95.70	95.80	95.80	+1.00	1	2541
12:27:54	95.70	95.80	95.70	+0.90	3	2540
12:26:28	95.70	95.80	95.70	+0.90	1	2537
12:26:15	95.70	95.80	95.70	+0.90	1	2536
12:25:29	95.70	95.80	95.70	+0.90	1	2535
12:25:05	95.70	95.90	95.70	+0.90	2	2534
12:24:19	95.70	95.90	95.70	+0.90	1	2532
12:23:04	95.70	95.80	95.70	+0.90	1	2531
12:22:08	95.70	95.80	95.80	+1.00	1	2530
12:20:23	95.70	95.80	95.80	+1.00	1	2529
12:19:50	95.70	95.80	95.70	+0.90	1	2528
12:17:58	95.70	95.80	95.70	+0.90	2	2527
12:16:48	95.70	95.80	95.70	+0.90	4	2525
12:15:00	95.80	95.90	95.80	+1.00	2	2521
12:14:06	95.70	95.80	95.80	+1.00	2	2519
12:13:29	95.70	95.80	95.90	+1.10	3	2517
12:13:29	95.70	95.80	95.80	+1.00	2	2514
12:13:13	95.70	95.80	95.70	+0.90	1	2512
12:12:51	95.70	95.80	95.80	+1.00	1	2511
12:12:49	95.70	95.80	95.80	+1.00	2	2510
12:12:47	95.70	95.80	95.70	+0.90	1	2508
12:12:40	95.70	95.80	95.70	+0.90	1	2507
12:11:58	95.70	95.80	95.70	+0.90	2	2506
12:11:15	95.70	95.80	95.70	+0.90	1	2504
12:09:55	95.70	95.80	95.70	+0.90	1	2503
12:09:24	95.70	95.80	95.70	+0.90	1	2502
12:08:58	95.70	95.80	95.70	+0.90	2	2501
12:08:54	95.70	95.80	95.80	+1.00	1	2499
12:08:51	95.70	95.80	95.80	+1.00	1	2498
12:08:12	95.70	95.80	95.80	+1.00	1	2497
12:06:12	95.70	95.80	95.70	+0.90	1	2496
12:05:22	95.80	95.90	95.80	+1.00	1	2495
12:04:56	95.80	95.90	95.80	+1.00	2	2494
12:04:13	95.80	95.90	95.80	+1.00	1	2492
12:03:33	95.90	96.00	95.90	+1.10	1	2491
12:03:24	95.90	96.00	95.90	+1.10	1	2490
12:03:00	95.90	96.00	95.90	+1.10	5	2489
11:57:55	95.90	96.10	95.90	+1.10	1	2484
11:55:50	96.00	96.10	96.00	+1.20	1	2483
11:53:19	96.00	96.30	96.00	+1.20	3	2482
11:52:11	96.00	96.30	96.00	+1.20	2	2479
11:51:50	96.00	96.30	96.00	+1.20	1	2477
11:51:46	96.00	96.40	96.00	+1.20	1	2476
11:51:21	96.20	96.40	96.20	+1.40	2	2475
11:51:02	96.20	96.30	96.20	+1.40	1	2473
11:50:04	96.00	96.30	96.30	+1.50	1	2472
11:50:04	96.30	96.40	96.30	+1.50	2	2471
11:47:44	96.30	96.40	96.30	+1.50	1	2469
11:47:44	96.00	96.30	96.30	+1.50	2	2468
11:47:35	96.20	96.30	96.30	+1.50	1	2466
11:47:07	96.20	96.30	96.30	+1.50	1	2465
11:46:28	96.20	96.30	96.20	+1.40	1	2464
11:45:28	96.00	96.20	96.20	+1.40	2	2463
11:44:55	96.00	96.20	96.20	+1.40	1	2461
11:44:55	96.00	96.20	96.20	+1.40	1	2460
11:44:55	96.00	96.10	96.10	+1.30	7	2459
11:44:55	95.90	96.00	96.00	+1.20	4	2452
11:44:19	95.90	96.00	95.90	+1.10	2	2448
11:44:13	95.90	96.00	96.00	+1.20	1	2446
11:43:54	95.90	96.00	96.00	+1.20	1	2445
11:43:44	95.90	96.00	96.00	+1.20	1	2444
11:42:49	95.90	96.00	96.00	+1.20	1	2443
11:41:39	95.90	96.00	95.90	+1.10	1	2442
11:38:58	95.80	96.00	96.00	+1.20	1	2441
11:37:52	95.80	96.00	95.80	+1.00	1	2440
11:37:03	95.70	96.00	95.70	+0.90	1	2439
11:36:45	95.70	96.00	95.70	+0.90	1	2438
11:36:45	95.70	96.00	95.70	+0.90	1	2437
11:36:44	95.70	96.00	95.70	+0.90	1	2436
11:36:44	95.80	96.00	95.80	+1.00	1	2435
11:36:43	95.80	96.00	95.80	+1.00	1	2434
11:36:43	95.80	96.00	95.80	+1.00	1	2433
11:36:42	95.80	96.00	95.80	+1.00	1	2432
11:36:41	95.80	96.00	95.80	+1.00	1	2431
11:36:40	95.80	96.00	95.80	+1.00	1	2430
11:36:40	95.80	96.00	95.80	+1.00	1	2429
11:36:39	95.80	96.00	95.80	+1.00	1	2428
11:36:39	95.80	96.00	95.80	+1.00	1	2427
11:36:38	95.90	96.00	95.90	+1.10	1	2426
11:36:37	95.90	96.00	95.90	+1.10	1	2425
11:36:07	95.90	96.00	95.90	+1.10	3	2424
11:35:01	95.80	95.90	95.80	+1.00	2	2421
11:34:59	95.80	95.90	95.80	+1.00	1	2419
11:34:10	95.80	95.90	95.80	+1.00	1	2418
11:34:00	95.80	95.90	95.80	+1.00	1	2417
11:33:54	95.80	95.90	95.80	+1.00	1	2416
11:33:49	95.80	95.90	95.80	+1.00	1	2415
11:33:14	95.80	95.90	95.80	+1.00	4	2414
11:33:05	95.90	96.00	95.90	+1.10	1	2410
11:33:02	95.90	96.00	95.90	+1.10	4	2409
11:32:58	95.90	96.00	95.90	+1.10	1	2405
11:32:16	95.90	96.00	96.00	+1.20	1	2404
11:31:50	96.00	96.10	96.00	+1.20	1	2403
11:31:16	96.00	96.10	96.00	+1.20	2	2402
11:31:06	96.00	96.10	96.10	+1.30	1	2400
11:30:46	96.10	96.20	96.10	+1.30	4	2399
11:29:47	96.00	96.10	96.10	+1.30	1	2395
11:27:50	96.00	96.20	96.00	+1.20	2	2394
11:27:49	96.10	96.20	96.10	+1.30	1	2392
11:27:35	96.00	96.10	96.10	+1.30	1	2391
11:27:11	96.00	96.10	96.10	+1.30	1	2390
11:27:10	96.00	96.10	96.00	+1.20	1	2389
11:27:06	96.00	96.10	96.00	+1.20	1	2388
11:26:16	96.00	96.10	96.00	+1.20	2	2387
11:24:06	95.90	96.00	96.00	+1.20	1	2385
11:23:59	95.90	96.00	96.00	+1.20	1	2384
11:22:34	95.90	96.10	95.90	+1.10	1	2383
11:22:22	95.80	96.00	95.80	+1.00	1	2382
11:22:22	95.80	96.10	95.80	+1.00	1	2381
11:22:15	96.00	96.20	95.90	+1.10	6	2380
11:22:15	96.00	96.20	96.00	+1.20	9	2374
11:21:54	96.10	96.20	96.10	+1.30	2	2365
11:21:42	96.10	96.20	96.10	+1.30	1	2363
11:21:33	96.10	96.20	96.10	+1.30	1	2362
11:20:37	96.10	96.20	96.10	+1.30	1	2361
11:20:13	96.10	96.20	96.10	+1.30	1	2360
11:20:03	96.10	96.20	96.10	+1.30	1	2359
11:19:50	96.10	96.20	96.10	+1.30	1	2358
11:19:45	96.10	96.20	96.10	+1.30	1	2357
11:19:02	96.20	96.30	96.20	+1.40	1	2356
11:18:41	96.20	96.30	96.20	+1.40	1	2355
11:18:14	96.20	96.30	96.20	+1.40	1	2354
11:18:09	96.20	96.30	96.20	+1.40	1	2353
11:17:48	96.10	96.30	96.10	+1.30	1	2352
11:17:45	96.10	96.20	96.20	+1.40	1	2351
11:17:26	96.10	96.20	96.10	+1.30	10	2350
11:17:19	96.20	96.30	96.20	+1.40	4	2340
11:17:00	96.20	96.30	96.20	+1.40	1	2336
11:16:54	96.20	96.30	96.20	+1.40	1	2335
11:16:41	96.30	96.40	96.30	+1.50	1	2334
11:15:05	96.30	96.40	96.40	+1.60	1	2333
11:13:43	96.30	96.40	96.40	+1.60	1	2332
11:13:12	96.20	96.30	96.30	+1.50	1	2331
11:13:12	96.20	96.30	96.30	+1.50	2	2330
11:12:29	96.20	96.30	96.30	+1.50	1	2328
11:11:55	96.20	96.30	96.20	+1.40	1	2327
11:11:14	96.20	96.30	96.20	+1.40	2	2326
11:11:10	96.20	96.30	96.20	+1.40	1	2324
11:10:40	96.10	96.20	96.20	+1.40	1	2323
11:10:40	96.10	96.20	96.20	+1.40	1	2322
11:10:40	96.10	96.20	96.20	+1.40	1	2321
11:10:40	96.10	96.20	96.20	+1.40	2	2320
11:10:25	96.10	96.20	96.10	+1.30	1	2318
11:09:07	96.00	96.20	96.20	+1.40	3	2317
11:09:07	96.00	96.10	96.10	+1.30	4	2314
11:08:36	96.10	96.20	96.10	+1.30	1	2310
11:08:24	96.10	96.20	96.10	+1.30	4	2309
11:06:45	96.10	96.20	96.10	+1.30	2	2305
11:05:34	96.10	96.20	96.10	+1.30	1	2303
11:05:15	96.10	96.20	96.10	+1.30	1	2302
11:05:01	96.10	96.20	96.10	+1.30	1	2301
11:04:28	96.10	96.20	96.10	+1.30	6	2300
11:04:24	96.10	96.20	96.10	+1.30	1	2294
11:03:08	96.10	96.20	96.10	+1.30	1	2293
11:01:28	96.10	96.20	96.20	+1.40	1	2292
11:01:05	96.10	96.20	96.10	+1.30	2	2291
11:00:28	96.20	96.40	96.20	+1.40	2	2289
10:58:58	96.50	96.60	96.40	+1.60	22	2287
10:58:58	96.50	96.60	96.50	+1.70	3	2265
10:58:53	96.50	96.70	96.50	+1.70	1	2262
10:58:35	96.60	96.70	96.60	+1.80	1	2261
10:58:33	96.60	96.70	96.60	+1.80	3	2260
10:58:32	96.60	96.70	96.60	+1.80	1	2257
10:58:15	96.60	96.70	96.60	+1.80	1	2256
10:57:52	96.60	96.70	96.60	+1.80	3	2255
10:57:49	96.60	96.70	96.60	+1.80	1	2252
10:56:40	96.80	97.00	96.70	+1.90	3	2251
10:56:40	96.80	97.00	96.80	+2.00	2	2248
10:56:16	96.80	97.00	96.80	+2.00	1	2246
10:56:16	96.70	96.90	96.90	+2.10	6	2245
10:56:16	96.70	96.90	96.90	+2.10	4	2239
10:56:16	96.70	96.80	96.80	+2.00	7	2235
10:56:13	96.70	96.80	96.70	+1.90	5	2228
10:55:11	96.70	96.80	96.70	+1.90	1	2223
10:55:00	96.50	96.70	96.70	+1.90	1	2222
10:54:51	96.50	96.70	96.50	+1.70	5	2221
10:54:36	96.50	96.70	96.50	+1.70	1	2216
10:54:31	96.60	96.70	96.60	+1.80	1	2215
10:54:15	96.60	96.70	96.60	+1.80	1	2214
10:54:15	96.60	96.70	96.60	+1.80	1	2213
10:54:14	96.60	96.70	96.70	+1.90	1	2212
10:53:52	96.50	96.60	96.60	+1.80	2	2211
10:53:52	96.40	96.60	96.60	+1.80	1	2209
10:53:52	96.40	96.50	96.50	+1.70	8	2208
10:53:47	96.30	96.40	96.50	+1.70	2	2200
10:53:47	96.30	96.40	96.40	+1.60	3	2198
10:53:39	96.30	96.40	96.40	+1.60	1	2195
10:53:34	96.30	96.40	96.40	+1.60	1	2194
10:53:28	96.30	96.40	96.40	+1.60	4	2193
10:53:24	96.40	96.50	96.40	+1.60	1	2189
10:53:23	96.20	96.50	96.50	+1.70	1	2188
10:53:22	96.30	96.50	96.50	+1.70	2	2187
10:53:09	96.20	96.50	96.50	+1.70	1	2185
10:53:09	96.20	96.50	96.50	+1.70	3	2184
10:53:09	96.20	96.50	96.50	+1.70	2	2181
10:53:09	96.10	96.40	96.40	+1.60	9	2179
10:53:09	96.10	96.30	96.30	+1.50	4	2170
10:53:07	96.10	96.20	96.20	+1.40	1	2166
10:53:04	96.00	96.10	96.10	+1.30	2	2165
10:53:03	96.00	96.10	96.10	+1.30	1	2163
10:52:59	96.00	96.10	96.10	+1.30	1	2162
10:52:55	96.10	96.20	96.10	+1.30	1	2161
10:52:43	96.00	96.10	96.10	+1.30	1	2160
10:52:12	96.10	96.20	96.10	+1.30	1	2159
10:51:37	96.10	96.20	96.10	+1.30	1	2158
10:51:32	96.10	96.20	96.10	+1.30	1	2157
10:50:41	96.10	96.20	96.10	+1.30	2	2156
10:50:24	96.10	96.20	96.10	+1.30	1	2154
10:50:15	96.10	96.20	96.10	+1.30	1	2153
10:50:11	96.10	96.20	96.10	+1.30	1	2152
10:49:41	96.20	96.30	96.20	+1.40	2	2151
10:49:34	96.20	96.30	96.20	+1.40	1	2149
10:49:28	96.20	96.30	96.20	+1.40	3	2148
10:48:52	96.20	96.30	96.20	+1.40	1	2145
10:48:31	96.20	96.30	96.20	+1.40	1	2144
10:48:25	96.20	96.30	96.20	+1.40	1	2143
10:48:14	96.20	96.30	96.20	+1.40	1	2142
10:48:03	96.20	96.30	96.20	+1.40	2	2141
10:47:56	96.20	96.30	96.20	+1.40	1	2139
10:47:54	96.20	96.30	96.20	+1.40	1	2138
10:47:45	96.20	96.30	96.20	+1.40	1	2137
10:47:27	96.30	96.40	96.30	+1.50	4	2136
10:47:17	96.30	96.40	96.30	+1.50	1	2132
10:45:54	96.40	96.50	96.40	+1.60	2	2131
10:45:50	96.40	96.50	96.40	+1.60	1	2129
10:45:43	96.40	96.50	96.40	+1.60	7	2128
10:45:35	96.40	96.50	96.40	+1.60	1	2121
10:45:16	96.40	96.50	96.40	+1.60	3	2120
10:44:01	96.40	96.50	96.40	+1.60	1	2117
10:43:11	96.40	96.60	96.40	+1.60	2	2116
10:42:57	96.50	96.60	96.50	+1.70	1	2114
10:42:37	96.50	96.60	96.50	+1.70	1	2113
10:42:31	96.30	96.50	96.30	+1.50	1	2112
10:42:30	96.40	96.60	96.40	+1.60	2	2111
10:42:18	96.40	96.60	96.60	+1.80	1	2109
10:42:18	96.40	96.50	96.50	+1.70	1	2108
10:42:12	96.30	96.50	96.50	+1.70	2	2107
10:42:05	96.40	96.50	96.40	+1.60	1	2105
10:42:00	96.40	96.50	96.50	+1.70	3	2104
10:41:47	96.40	96.50	96.40	+1.60	1	2101
10:41:41	96.40	96.50	96.50	+1.70	2	2100
10:41:37	96.40	96.50	96.50	+1.70	1	2098
10:41:35	96.40	96.50	96.40	+1.60	1	2097
10:41:15	96.40	96.50	96.40	+1.60	1	2096
10:41:07	96.40	96.50	96.50	+1.70	1	2095
10:40:48	96.50	96.60	96.50	+1.70	1	2094
10:40:48	96.50	96.60	96.50	+1.70	2	2093
10:40:06	96.40	96.60	96.40	+1.60	1	2091
10:40:05	96.40	96.50	96.50	+1.70	16	2090
10:40:05	96.40	96.50	96.50	+1.70	1	2074
10:40:05	96.40	96.50	96.50	+1.70	1	2073
10:40:05	96.40	96.50	96.50	+1.70	1	2072
10:40:05	96.30	96.50	96.50	+1.70	1	2071
10:40:05	96.30	96.40	96.40	+1.60	13	2070
10:40:05	96.30	96.40	96.40	+1.60	1	2057
10:40:05	96.30	96.40	96.40	+1.60	3	2056
10:40:05	96.30	96.40	96.40	+1.60	1	2053
10:40:05	96.30	96.40	96.40	+1.60	10	2052
10:39:30	96.20	96.30	96.30	+1.50	1	2042
10:39:29	96.20	96.30	96.30	+1.50	3	2041
10:39:11	96.20	96.30	96.30	+1.50	1	2038
10:39:04	96.20	96.30	96.30	+1.50	1	2037
10:38:57	96.20	96.30	96.30	+1.50	1	2036
10:38:50	96.20	96.30	96.30	+1.50	1	2035
10:38:37	96.20	96.30	96.30	+1.50	1	2034
10:38:29	96.20	96.30	96.20	+1.40	1	2033
10:37:48	96.10	96.20	96.20	+1.40	1	2032
10:37:42	96.10	96.20	96.20	+1.40	3	2031
10:37:29	96.10	96.20	96.20	+1.40	1	2028
10:37:28	96.10	96.20	96.10	+1.30	1	2027
10:37:27	96.10	96.20	96.20	+1.40	5	2026
10:37:16	96.10	96.20	96.20	+1.40	1	2021
10:37:07	96.10	96.20	96.10	+1.30	2	2020
10:36:38	96.10	96.20	96.20	+1.40	3	2018
10:36:28	96.00	96.10	96.10	+1.30	2	2015
10:36:20	95.90	96.00	96.00	+1.20	1	2013
10:35:29	95.90	96.00	96.00	+1.20	1	2012
10:35:00	95.90	96.00	96.00	+1.20	1	2011
10:34:15	96.00	96.10	96.00	+1.20	2	2010
10:34:01	96.00	96.10	96.10	+1.30	1	2008
10:33:40	95.90	96.10	95.90	+1.10	1	2007
10:33:35	95.90	96.10	96.20	+1.40	3	2006
10:33:35	95.90	96.10	96.10	+1.30	2	2003
10:33:30	95.90	96.10	96.10	+1.30	3	2001
10:33:28	96.00	96.10	96.00	+1.20	7	1998
10:33:27	96.10	96.20	96.10	+1.30	3	1991
10:33:27	96.00	96.10	96.10	+1.30	1	1988
10:33:21	96.00	96.10	96.10	+1.30	2	1987
10:32:50	96.00	96.10	96.10	+1.30	1	1985
10:32:31	96.00	96.10	96.10	+1.30	2	1984
10:31:52	96.00	96.10	96.10	+1.30	1	1982
10:31:45	96.00	96.10	96.10	+1.30	1	1981
10:31:42	96.00	96.10	96.10	+1.30	1	1980
10:31:37	96.00	96.10	96.10	+1.30	2	1979
10:31:36	96.00	96.10	96.00	+1.20	1	1977
10:31:25	95.90	96.00	96.00	+1.20	6	1976
10:30:58	95.80	95.90	95.90	+1.10	1	1970
10:29:24	95.80	96.00	95.80	+1.00	1	1969
10:28:40	95.80	95.90	95.90	+1.10	1	1968
10:28:30	95.80	95.90	95.80	+1.00	1	1967
10:28:23	95.80	95.90	95.90	+1.10	1	1966
10:28:23	95.80	95.90	95.90	+1.10	2	1965
10:28:15	95.80	95.90	95.90	+1.10	1	1963
10:28:08	95.70	95.90	95.90	+1.10	3	1962
10:28:01	95.70	95.80	95.80	+1.00	1	1959
10:27:49	95.70	95.80	95.80	+1.00	3	1958
10:27:44	95.70	95.80	95.70	+0.90	1	1955
10:27:02	95.60	95.80	95.60	+0.80	1	1954
10:26:28	95.60	95.70	95.70	+0.90	1	1953
10:26:26	95.60	95.70	95.70	+0.90	1	1952
10:26:17	95.50	95.60	95.60	+0.80	1	1951
10:25:36	95.50	95.60	95.60	+0.80	1	1950
10:25:22	95.60	95.80	95.60	+0.80	1	1949
10:25:11	95.60	95.80	95.60	+0.80	1	1948
10:24:38	95.50	95.80	95.50	+0.70	1	1947
10:24:38	95.60	95.70	95.70	+0.90	3	1946
10:24:16	95.60	95.70	95.70	+0.90	1	1943
10:23:41	95.50	95.60	95.60	+0.80	1	1942
10:23:33	95.50	95.60	95.60	+0.80	1	1941
10:23:17	95.50	95.60	95.60	+0.80	1	1940
10:23:08	95.50	95.60	95.60	+0.80	1	1939
10:22:56	95.50	95.60	95.50	+0.70	1	1938
10:22:52	95.40	95.50	95.50	+0.70	1	1937
10:22:49	95.40	95.50	95.40	+0.60	1	1936
10:22:37	95.40	95.50	95.40	+0.60	2	1935
10:22:26	95.30	95.40	95.40	+0.60	1	1933
10:22:22	95.30	95.40	95.40	+0.60	1	1932
10:22:19	95.30	95.40	95.40	+0.60	1	1931
10:22:16	95.30	95.40	95.30	+0.50	1	1930
10:22:13	95.30	95.40	95.30	+0.50	3	1929
10:22:11	95.30	95.40	95.30	+0.50	1	1926
10:22:09	95.30	95.40	95.30	+0.50	1	1925
10:21:51	95.20	95.30	95.30	+0.50	4	1924
10:21:51	95.20	95.30	95.30	+0.50	1	1920
10:21:48	95.30	95.50	95.30	+0.50	2	1919
10:21:46	95.30	95.40	95.60	+0.80	2	1917
10:21:46	95.30	95.40	95.40	+0.60	1	1915
10:21:44	95.30	95.40	95.40	+0.60	2	1914
10:21:42	95.30	95.40	95.30	+0.50	1	1912
10:21:34	95.40	95.50	95.50	+0.70	1	1911
10:21:27	95.40	95.60	95.40	+0.60	1	1910
10:21:23	95.50	95.60	95.40	+0.60	1	1909
10:21:23	95.50	95.60	95.50	+0.70	1	1908
10:21:22	95.40	95.60	95.40	+0.60	4	1907
10:21:19	95.40	95.60	95.40	+0.60	2	1903
10:21:16	95.50	95.80	95.40	+0.60	1	1901
10:21:16	95.50	95.80	95.50	+0.70	2	1900
10:21:12	95.40	95.80	95.40	+0.60	2	1898
10:21:07	95.20	95.30	95.30	+0.50	1	1896
10:21:07	95.20	95.30	95.30	+0.50	4	1895
10:21:07	95.30	95.80	95.30	+0.50	1	1891
10:21:01	95.40	95.80	95.20	+0.40	5	1890
10:21:01	95.40	95.80	95.30	+0.50	2	1885
10:21:01	95.40	95.80	95.40	+0.60	3	1883
10:21:01	95.40	95.80	95.40	+0.60	1	1880
10:21:01	95.40	95.50	95.50	+0.70	10	1879
10:21:01	95.40	95.50	95.50	+0.70	1	1869
10:21:01	95.40	95.50	95.50	+0.70	4	1868
10:21:00	95.40	95.50	95.50	+0.70	2	1864
10:21:00	95.50	95.80	95.50	+0.70	2	1862
10:21:00	95.40	95.50	95.50	+0.70	5	1860
10:21:00	95.30	95.50	95.50	+0.70	9	1855
10:21:00	95.50	95.70	95.50	+0.70	1	1846
10:20:54	95.40	95.70	95.40	+0.60	4	1845
10:20:54	95.50	95.80	95.40	+0.60	16	1841
10:20:54	95.50	95.80	95.50	+0.70	4	1825
10:20:51	95.50	95.80	95.50	+0.70	1	1821
10:20:50	95.50	95.80	95.50	+0.70	3	1820
10:20:47	95.50	95.80	95.50	+0.70	1	1817
10:20:45	95.50	95.70	95.70	+0.90	3	1816
10:20:44	95.50	95.80	95.50	+0.70	1	1813
10:20:39	95.50	95.80	95.50	+0.70	1	1812
10:20:35	95.50	95.70	95.70	+0.90	1	1811
10:20:35	95.60	95.80	95.50	+0.70	10	1810
10:20:35	95.60	95.80	95.60	+0.80	10	1800
10:20:34	95.70	95.80	95.70	+0.90	3	1790
10:20:33	95.70	95.80	95.70	+0.90	2	1787
10:20:32	95.70	95.80	95.70	+0.90	3	1785
10:20:30	95.70	95.80	95.70	+0.90	1	1782
10:20:30	95.60	95.70	95.70	+0.90	1	1781
10:20:28	95.60	95.70	95.70	+0.90	1	1780
10:20:27	95.70	95.80	95.70	+0.90	1	1779
10:20:24	95.70	95.80	95.70	+0.90	1	1778
10:20:23	95.70	95.80	95.70	+0.90	2	1777
10:20:22	95.70	95.80	95.80	+1.00	1	1775
10:20:16	95.80	95.90	95.80	+1.00	1	1774
10:20:14	95.70	95.90	95.70	+0.90	1	1773
10:20:12	95.70	95.90	95.70	+0.90	2	1772
10:20:11	95.80	95.90	95.80	+1.00	1	1770
10:20:06	95.80	95.90	95.80	+1.00	1	1769
10:20:06	95.80	95.90	95.80	+1.00	4	1768
10:20:01	95.90	96.10	95.90	+1.10	2	1764
10:20:00	96.00	96.10	96.00	+1.20	13	1762
10:20:00	96.00	96.10	96.00	+1.20	1	1749
10:20:00	96.00	96.10	96.00	+1.20	2	1748
10:20:00	96.00	96.10	96.00	+1.20	3	1746
10:20:00	96.00	96.10	96.00	+1.20	9	1743
10:20:00	96.00	96.10	96.00	+1.20	2	1734
10:19:56	96.10	96.20	96.10	+1.30	6	1732
10:19:56	96.10	96.20	96.10	+1.30	1	1726
10:19:56	96.10	96.20	96.10	+1.30	2	1725
10:19:55	96.10	96.20	96.10	+1.30	3	1723
10:19:53	96.10	96.20	96.10	+1.30	3	1720
10:19:46	96.10	96.20	96.10	+1.30	3	1717
10:19:45	96.10	96.20	96.10	+1.30	3	1714
10:19:43	96.20	96.30	96.10	+1.30	3	1711
10:19:43	96.20	96.30	96.20	+1.40	1	1708
10:19:35	96.20	96.40	96.20	+1.40	1	1707
10:19:29	96.20	96.30	96.30	+1.50	1	1706
10:19:28	96.20	96.30	96.20	+1.40	1	1705
10:19:27	96.20	96.30	96.20	+1.40	1	1704
10:19:17	96.20	96.30	96.20	+1.40	5	1703
10:18:49	96.30	96.40	96.30	+1.50	1	1698
10:18:49	96.30	96.40	96.30	+1.50	1	1697
10:18:39	96.30	96.40	96.20	+1.40	4	1696
10:18:39	96.30	96.40	96.30	+1.50	2	1692
10:18:38	96.30	96.40	96.30	+1.50	1	1690
10:18:32	96.30	96.40	96.30	+1.50	2	1689
10:18:10	96.20	96.30	96.30	+1.50	1	1687
10:18:10	96.30	96.40	96.30	+1.50	1	1686
10:17:53	96.20	96.40	96.40	+1.60	1	1685
10:17:48	96.20	96.30	96.30	+1.50	1	1684
10:17:48	96.20	96.30	96.30	+1.50	2	1683
10:17:48	96.30	96.50	96.30	+1.50	4	1681
10:17:40	96.30	96.60	96.30	+1.50	1	1677
10:17:32	96.40	96.60	96.20	+1.40	6	1676
10:17:32	96.40	96.60	96.30	+1.50	1	1670
10:17:32	96.40	96.60	96.40	+1.60	3	1669
10:17:26	96.30	96.40	96.40	+1.60	1	1666
10:17:20	96.30	96.40	96.40	+1.60	2	1665
10:17:18	96.20	96.40	96.40	+1.60	1	1663
10:17:14	96.20	96.30	96.30	+1.50	2	1662
10:17:14	96.20	96.30	96.30	+1.50	3	1660
10:17:04	96.20	96.40	96.20	+1.40	3	1657
10:16:54	96.10	96.40	96.10	+1.30	1	1654
10:16:54	96.20	96.40	96.10	+1.30	3	1653
10:16:54	96.20	96.40	96.20	+1.40	2	1650
10:16:51	96.20	96.30	96.30	+1.50	2	1648
10:16:51	96.20	96.30	96.30	+1.50	1	1646
10:16:44	96.10	96.20	96.20	+1.40	5	1645
10:16:38	96.10	96.20	96.20	+1.40	1	1640
10:16:37	96.10	96.20	96.20	+1.40	1	1639
10:16:33	96.10	96.20	96.20	+1.40	1	1638
10:16:28	96.20	96.40	96.20	+1.40	6	1637
10:16:26	96.20	96.40	96.20	+1.40	1	1631
10:16:25	96.20	96.50	96.20	+1.40	5	1630
10:16:24	96.20	96.30	96.30	+1.50	3	1625
10:16:21	96.30	96.50	96.30	+1.50	2	1622
10:16:19	96.30	96.50	96.30	+1.50	3	1620
10:16:17	96.40	96.50	96.30	+1.50	1	1617
10:16:17	96.40	96.50	96.40	+1.60	1	1616
10:16:16	96.30	96.50	96.30	+1.50	1	1615
10:16:06	96.30	96.60	96.30	+1.50	1	1614
10:16:05	96.30	96.60	96.30	+1.50	2	1613
10:16:00	96.30	96.60	96.30	+1.50	1	1611
10:15:39	96.20	96.60	96.60	+1.80	1	1610
10:15:38	96.30	96.70	96.20	+1.40	1	1609
10:15:38	96.30	96.70	96.30	+1.50	4	1608
10:15:37	96.40	96.70	96.30	+1.50	3	1604
10:15:37	96.40	96.70	96.40	+1.60	7	1601
10:15:37	96.40	96.50	96.50	+1.70	8	1594
10:15:37	96.40	96.50	96.50	+1.70	2	1586
10:15:26	96.70	96.80	96.50	+1.70	5	1584
10:15:26	96.70	96.80	96.70	+1.90	5	1579
10:15:05	96.50	96.60	96.70	+1.90	2	1574
10:15:05	96.50	96.60	96.60	+1.80	3	1572
10:14:50	96.50	96.60	96.50	+1.70	1	1569
10:14:38	96.40	96.50	96.50	+1.70	1	1568
10:14:34	96.40	96.50	96.50	+1.70	1	1567
10:14:16	96.40	96.50	96.50	+1.70	1	1566
10:14:14	96.40	96.50	96.40	+1.60	1	1565
10:14:14	96.50	96.60	96.40	+1.60	2	1564
10:14:14	96.50	96.60	96.50	+1.70	1	1562
10:14:10	96.40	96.50	96.50	+1.70	1	1561
10:13:58	96.40	96.50	96.50	+1.70	1	1560
10:13:48	96.50	96.60	96.50	+1.70	1	1559
10:13:47	96.40	96.60	96.60	+1.80	2	1558
10:13:44	96.50	96.60	96.50	+1.70	1	1556
10:13:44	96.50	96.60	96.50	+1.70	1	1555
10:13:25	96.40	96.50	96.50	+1.70	1	1554
10:13:20	96.40	96.50	96.50	+1.70	1	1553
10:13:09	96.40	96.50	96.50	+1.70	1	1552
10:13:04	96.40	96.60	96.40	+1.60	1	1551
10:13:03	96.40	96.60	96.40	+1.60	1	1550
10:13:02	96.50	96.80	96.50	+1.70	1	1549
10:13:01	96.50	96.80	96.50	+1.70	1	1548
10:13:00	96.50	96.80	96.50	+1.70	1	1547
10:13:00	96.50	96.80	96.50	+1.70	1	1546
10:12:59	96.60	96.80	96.60	+1.80	1	1545
10:12:58	96.60	96.80	96.60	+1.80	1	1544
10:12:56	96.70	96.80	96.70	+1.90	1	1543
10:12:55	96.70	96.80	96.70	+1.90	1	1542
10:12:54	96.70	96.80	96.70	+1.90	1	1541
10:12:43	96.70	96.80	96.70	+1.90	1	1540
10:12:14	96.70	96.80	96.70	+1.90	1	1539
10:12:08	96.70	96.80	96.80	+2.00	1	1538
10:11:30	96.60	96.70	96.80	+2.00	2	1537
10:11:30	96.60	96.70	96.70	+1.90	3	1535
10:11:14	96.40	96.50	96.50	+1.70	1	1532
10:11:14	96.40	96.70	96.40	+1.60	1	1531
10:11:12	96.50	96.70	96.50	+1.70	2	1530
10:11:11	96.50	96.60	96.60	+1.80	2	1528
10:11:10	96.50	96.60	96.60	+1.80	2	1526
10:11:10	96.40	96.60	96.60	+1.80	1	1524
10:11:10	96.40	96.50	96.50	+1.70	3	1523
10:11:10	96.40	96.50	96.50	+1.70	6	1520
10:11:10	96.40	96.50	96.50	+1.70	2	1514
10:11:10	96.40	96.50	96.50	+1.70	1	1512
10:11:10	96.50	96.60	96.50	+1.70	2	1511
10:10:47	96.50	96.60	96.50	+1.70	1	1509
10:10:43	96.50	96.60	96.50	+1.70	3	1508
10:10:36	96.50	96.60	96.60	+1.80	1	1505
10:10:26	96.60	96.80	96.60	+1.80	1	1504
10:10:26	96.60	96.80	96.60	+1.80	8	1503
10:10:20	96.60	96.80	96.60	+1.80	1	1495
10:10:20	96.70	96.80	96.60	+1.80	3	1494
10:10:20	96.70	96.80	96.70	+1.90	1	1491
10:10:14	96.70	96.80	96.70	+1.90	1	1490
10:10:11	96.80	97.00	96.70	+1.90	4	1489
10:10:11	96.80	97.00	96.80	+2.00	8	1485
10:09:48	96.80	97.00	96.80	+2.00	4	1477
10:08:15	96.80	97.00	96.80	+2.00	2	1473
10:08:00	96.80	97.10	96.80	+2.00	1	1471
10:07:57	96.80	97.10	96.80	+2.00	1	1470
10:07:47	96.80	97.10	96.80	+2.00	1	1469
10:07:47	96.80	97.10	96.80	+2.00	1	1468
10:07:47	96.80	97.10	96.80	+2.00	1	1467
10:07:47	97.00	97.10	96.80	+2.00	1	1466
10:07:47	97.00	97.10	96.90	+2.10	3	1465
10:07:47	97.00	97.10	97.00	+2.20	6	1462
10:07:43	97.00	97.10	97.00	+2.20	5	1456
10:07:33	97.00	97.10	97.00	+2.20	1	1451
10:05:32	97.00	97.20	97.20	+2.40	1	1450
10:05:31	97.10	97.20	97.10	+2.30	1	1449
10:05:30	97.10	97.20	97.20	+2.40	1	1448
10:05:15	97.10	97.20	97.20	+2.40	2	1447
10:05:15	97.10	97.20	97.10	+2.30	10	1445
10:05:02	97.10	97.20	97.10	+2.30	4	1435
10:04:30	97.10	97.20	97.10	+2.30	2	1431
10:04:20	97.10	97.20	97.20	+2.40	1	1429
10:04:19	97.20	97.40	97.20	+2.40	6	1428
10:03:44	97.20	97.40	97.20	+2.40	1	1422
10:03:29	97.20	97.40	97.20	+2.40	1	1421
10:03:21	97.20	97.50	97.20	+2.40	1	1420
10:03:05	97.20	97.40	97.40	+2.60	9	1419
10:03:05	97.20	97.40	97.40	+2.60	1	1410
10:03:05	97.20	97.30	97.30	+2.50	10	1409
10:03:05	97.20	97.30	97.30	+2.50	1	1399
10:03:05	97.10	97.20	97.20	+2.40	3	1398
10:03:05	97.10	97.20	97.20	+2.40	1	1395
10:03:05	97.10	97.20	97.20	+2.40	2	1394
10:01:59	97.10	97.20	97.10	+2.30	1	1392
10:01:07	97.20	97.30	97.20	+2.40	2	1391
10:01:04	97.10	97.20	97.20	+2.40	1	1389
10:00:54	97.20	97.30	97.20	+2.40	1	1388
10:00:49	97.20	97.30	97.20	+2.40	1	1387
10:00:31	97.20	97.30	97.20	+2.40	1	1386
10:00:06	97.20	97.30	97.20	+2.40	1	1385
09:59:33	97.10	97.30	97.30	+2.50	1	1384
09:59:27	97.20	97.30	97.20	+2.40	1	1383
09:59:11	97.10	97.30	97.10	+2.30	1	1382
09:59:11	97.20	97.30	97.20	+2.40	1	1381
09:59:03	97.10	97.30	97.10	+2.30	2	1380
09:58:39	97.10	97.20	97.20	+2.40	1	1378
09:57:57	97.10	97.20	97.20	+2.40	1	1377
09:57:57	97.10	97.20	97.20	+2.40	1	1376
09:57:30	97.20	97.30	97.20	+2.40	2	1375
09:57:15	97.20	97.30	97.20	+2.40	1	1373
09:57:12	97.20	97.30	97.20	+2.40	2	1372
09:56:32	97.20	97.40	97.20	+2.40	3	1370
09:56:24	97.30	97.40	97.30	+2.50	1	1367
09:56:16	97.30	97.40	97.30	+2.50	1	1366
09:55:42	97.30	97.40	97.30	+2.50	1	1365
09:55:22	97.30	97.40	97.40	+2.60	1	1364
09:54:59	97.40	97.50	97.40	+2.60	1	1363
09:54:35	97.40	97.50	97.40	+2.60	1	1362
09:54:28	97.30	97.40	97.40	+2.60	1	1361
09:54:22	97.30	97.40	97.40	+2.60	1	1360
09:54:18	97.30	97.40	97.40	+2.60	1	1359
09:54:13	97.30	97.40	97.40	+2.60	1	1358
09:54:13	97.20	97.30	97.30	+2.50	1	1357
09:54:13	97.20	97.30	97.30	+2.50	5	1356
09:54:10	97.20	97.30	97.20	+2.40	1	1351
09:53:57	97.20	97.30	97.20	+2.40	1	1350
09:51:58	97.10	97.30	97.10	+2.30	1	1349
09:51:44	97.10	97.30	97.30	+2.50	1	1348
09:51:42	97.10	97.20	97.20	+2.40	1	1347
09:51:34	97.20	97.30	97.20	+2.40	1	1346
09:51:03	97.30	97.40	97.30	+2.50	1	1345
09:51:00	97.30	97.40	97.30	+2.50	2	1344
09:50:31	97.20	97.30	97.30	+2.50	1	1342
09:50:10	97.20	97.40	97.50	+2.70	4	1341
09:50:10	97.20	97.40	97.40	+2.60	1	1337
09:50:05	97.20	97.40	97.20	+2.40	3	1336
09:49:49	97.40	97.50	97.40	+2.60	5	1333
09:49:49	97.40	97.50	97.40	+2.60	4	1328
09:49:49	97.40	97.50	97.40	+2.60	2	1324
09:49:01	97.20	97.40	97.40	+2.60	10	1322
09:48:35	97.10	97.40	97.40	+2.60	2	1312
09:48:16	97.20	97.40	97.20	+2.40	1	1310
09:48:08	97.10	97.30	97.40	+2.60	3	1309
09:48:08	97.10	97.30	97.30	+2.50	2	1306
09:47:51	97.10	97.40	97.10	+2.30	3	1304
09:47:45	97.20	97.40	97.20	+2.40	2	1301
09:47:43	97.30	97.40	97.30	+2.50	1	1299
09:47:28	97.30	97.50	97.30	+2.50	1	1298
09:47:15	97.30	97.60	97.30	+2.50	3	1297
09:46:59	97.40	97.60	97.40	+2.60	1	1294
09:46:54	97.50	97.70	97.50	+2.70	1	1293
09:46:49	97.50	97.70	97.50	+2.70	1	1292
09:46:46	97.60	97.70	97.60	+2.80	2	1291
09:46:46	97.50	97.60	97.60	+2.80	1	1289
09:46:33	97.60	97.70	97.60	+2.80	1	1288
09:46:24	97.60	97.70	97.60	+2.80	2	1287
09:46:08	97.60	97.70	97.60	+2.80	1	1285
09:46:05	97.60	97.70	97.60	+2.80	1	1284
09:45:29	97.30	97.50	97.50	+2.70	1	1283
09:44:57	97.60	97.70	97.60	+2.80	1	1282
09:44:57	97.60	97.70	97.60	+2.80	1	1281
09:44:48	97.60	97.70	97.60	+2.80	1	1280
09:44:41	97.60	97.70	97.60	+2.80	1	1279
09:44:33	97.50	97.60	97.60	+2.80	1	1278
09:44:32	97.50	97.60	97.60	+2.80	1	1277
09:44:27	97.50	97.60	97.60	+2.80	1	1276
09:44:26	97.50	97.60	97.60	+2.80	1	1275
09:44:18	97.30	97.50	97.60	+2.80	2	1274
09:44:18	97.30	97.50	97.50	+2.70	1	1272
09:44:13	97.20	97.50	97.60	+2.80	5	1271
09:44:13	97.20	97.50	97.50	+2.70	5	1266
09:44:05	97.20	97.30	97.30	+2.50	4	1261
09:43:35	97.20	97.30	97.20	+2.40	6	1257
09:43:35	97.20	97.30	97.20	+2.40	1	1251
09:43:09	97.20	97.30	97.20	+2.40	1	1250
09:42:54	97.20	97.30	97.20	+2.40	1	1249
09:42:28	97.30	97.50	97.30	+2.50	2	1248
09:42:28	97.40	97.50	97.40	+2.60	1	1246
09:42:06	97.50	97.60	97.50	+2.70	1	1245
09:42:06	97.50	97.60	97.50	+2.70	1	1244
09:42:03	97.30	97.60	97.30	+2.50	1	1243
09:41:59	97.30	97.50	97.30	+2.50	1	1242
09:41:49	97.40	97.50	97.40	+2.60	1	1241
09:41:40	97.40	97.60	97.60	+2.80	2	1240
09:41:36	97.40	97.60	97.40	+2.60	2	1238
09:41:34	97.50	97.60	97.40	+2.60	1	1236
09:41:34	97.50	97.60	97.50	+2.70	4	1235
09:41:18	97.50	97.70	97.70	+2.90	1	1231
09:41:11	97.70	97.80	97.70	+2.90	1	1230
09:41:05	97.70	97.80	97.80	+3.00	1	1229
09:41:04	97.70	97.80	97.80	+3.00	1	1228
09:41:02	97.70	97.80	97.80	+3.00	2	1227
09:40:59	97.70	97.80	97.80	+3.00	2	1225
09:40:53	97.70	97.80	97.70	+2.90	1	1223
09:40:48	97.70	97.80	97.70	+2.90	1	1222
09:40:48	97.70	97.80	97.80	+3.00	1	1221
09:40:48	97.60	97.70	97.80	+3.00	1	1220
09:40:48	97.60	97.70	97.70	+2.90	1	1219
09:40:44	97.70	97.80	97.60	+2.80	2	1218
09:40:44	97.70	97.80	97.70	+2.90	1	1216
09:40:42	97.70	97.80	97.80	+3.00	1	1215
09:40:42	97.70	97.80	97.70	+2.90	4	1214
09:40:38	97.70	97.80	97.70	+2.90	1	1210
09:40:37	97.70	97.80	97.80	+3.00	3	1209
09:40:35	97.70	97.80	97.70	+2.90	1	1206
09:40:33	97.70	97.80	97.80	+3.00	1	1205
09:40:32	97.70	97.80	97.80	+3.00	1	1204
09:40:32	97.70	97.80	97.80	+3.00	1	1203
09:40:28	97.70	97.80	97.80	+3.00	1	1202
09:40:26	97.70	97.80	97.80	+3.00	1	1201
09:40:22	97.60	97.70	97.70	+2.90	5	1200
09:40:20	97.60	97.70	97.70	+2.90	1	1195
09:40:12	97.50	97.60	97.60	+2.80	1	1194
09:40:11	97.50	97.60	97.60	+2.80	1	1193
09:40:07	97.50	97.60	97.60	+2.80	4	1192
09:39:53	97.50	97.60	97.60	+2.80	3	1188
09:39:45	97.50	97.60	97.60	+2.80	1	1185
09:39:31	97.60	97.70	97.60	+2.80	1	1184
09:39:26	97.60	97.70	97.60	+2.80	2	1183
09:39:24	97.60	97.70	97.60	+2.80	1	1181
09:39:19	97.60	97.70	97.60	+2.80	1	1180
09:39:09	97.50	97.60	97.60	+2.80	1	1179
09:39:09	97.50	97.60	97.60	+2.80	1	1178
09:39:08	97.50	97.60	97.60	+2.80	2	1177
09:38:58	97.50	97.60	97.60	+2.80	1	1175
09:38:52	97.40	97.50	97.50	+2.70	1	1174
09:38:48	97.40	97.50	97.50	+2.70	1	1173
09:38:47	97.40	97.50	97.50	+2.70	2	1172
09:38:46	97.40	97.60	97.60	+2.80	1	1170
09:38:44	97.50	97.60	97.50	+2.70	1	1169
09:38:36	97.40	97.50	97.60	+2.80	1	1168
09:38:36	97.40	97.50	97.50	+2.70	1	1167
09:38:18	97.50	97.60	97.50	+2.70	1	1166
09:38:18	97.50	97.60	97.50	+2.70	1	1165
09:38:18	97.50	97.60	97.50	+2.70	41	1164
09:38:18	97.50	97.60	97.50	+2.70	1	1123
09:38:03	97.60	97.70	97.60	+2.80	7	1122
09:38:03	97.60	97.70	97.60	+2.80	3	1115
09:37:57	97.50	97.60	97.60	+2.80	1	1112
09:37:57	97.60	97.80	97.60	+2.80	1	1111
09:37:38	97.60	97.80	97.60	+2.80	1	1110
09:37:35	97.50	97.80	97.80	+3.00	1	1109
09:37:34	97.60	97.80	97.60	+2.80	6	1108
09:37:34	97.70	97.80	97.70	+2.90	1	1102
09:37:21	97.60	97.80	97.80	+3.00	1	1101
09:37:21	97.70	97.80	97.70	+2.90	3	1100
09:37:20	97.70	97.80	97.80	+3.00	1	1097
09:37:15	97.80	97.90	97.80	+3.00	1	1096
09:37:12	97.70	97.80	97.80	+3.00	1	1095
09:37:11	97.70	97.80	97.80	+3.00	1	1094
09:37:10	97.60	97.80	97.80	+3.00	1	1093
09:37:08	97.60	97.80	97.90	+3.10	1	1092
09:37:08	97.60	97.80	97.80	+3.00	1	1091
09:37:07	97.60	97.80	97.80	+3.00	1	1090
09:37:02	97.80	97.90	97.80	+3.00	2	1089
09:37:01	97.80	97.90	97.80	+3.00	1	1087
09:37:00	97.50	97.80	97.80	+3.00	1	1086
09:36:59	97.80	97.90	97.80	+3.00	1	1085
09:36:59	97.80	97.90	97.80	+3.00	1	1084
09:36:57	97.80	97.90	97.80	+3.00	3	1083
09:36:57	97.70	97.80	97.80	+3.00	2	1080
09:36:55	97.70	97.80	97.80	+3.00	1	1078
09:36:51	97.70	97.80	97.80	+3.00	1	1077
09:36:49	97.70	97.80	97.80	+3.00	2	1076
09:36:49	97.70	97.80	97.80	+3.00	4	1074
09:36:48	97.70	97.80	97.80	+3.00	1	1070
09:36:47	97.70	97.80	97.70	+2.90	2	1069
09:36:46	97.70	97.80	97.80	+3.00	2	1067
09:36:46	97.70	97.80	97.80	+3.00	1	1065
09:36:46	97.70	97.80	97.80	+3.00	3	1064
09:36:46	97.70	97.80	97.80	+3.00	1	1061
09:36:43	97.70	97.80	97.70	+2.90	1	1060
09:36:43	97.70	97.80	97.70	+2.90	1	1059
09:36:40	97.60	97.70	97.70	+2.90	1	1058
09:36:40	97.60	97.70	97.70	+2.90	6	1057
09:36:40	97.50	97.70	97.70	+2.90	1	1051
09:36:40	97.50	97.70	97.70	+2.90	1	1050
09:36:40	97.50	97.60	97.60	+2.80	1	1049
09:36:40	97.50	97.60	97.60	+2.80	3	1048
09:36:40	97.30	97.50	97.50	+2.70	56	1045
09:36:29	97.30	97.40	97.40	+2.60	3	989
09:36:28	97.30	97.40	97.40	+2.60	1	986
09:36:27	97.30	97.40	97.40	+2.60	1	985
09:36:24	97.30	97.40	97.40	+2.60	1	984
09:36:23	97.30	97.40	97.40	+2.60	1	983
09:36:22	97.30	97.40	97.40	+2.60	2	982
09:36:21	97.30	97.40	97.40	+2.60	5	980
09:36:19	97.30	97.40	97.40	+2.60	5	975
09:36:15	97.30	97.40	97.40	+2.60	1	970
09:36:11	97.30	97.40	97.30	+2.50	1	969
09:36:11	97.20	97.30	97.30	+2.50	8	968
09:36:04	97.10	97.30	97.30	+2.50	1	960
09:36:04	97.10	97.30	97.30	+2.50	3	959
09:36:04	97.10	97.20	97.20	+2.40	8	956
09:36:04	97.10	97.20	97.20	+2.40	1	948
09:36:04	97.00	97.20	97.20	+2.40	2	947
09:36:03	97.00	97.20	97.20	+2.40	2	945
09:36:00	97.00	97.10	97.10	+2.30	1	943
09:35:59	97.00	97.20	97.20	+2.40	1	942
09:35:56	97.00	97.20	97.20	+2.40	1	941
09:35:56	97.10	97.20	97.10	+2.30	1	940
09:35:51	97.00	97.10	97.10	+2.30	5	939
09:35:50	97.00	97.10	97.10	+2.30	1	934
09:35:50	97.00	97.10	97.10	+2.30	1	933
09:35:49	97.00	97.10	97.10	+2.30	1	932
09:35:40	97.10	97.20	97.10	+2.30	1	931
09:35:36	97.10	97.20	97.00	+2.20	1	930
09:35:36	97.10	97.20	97.10	+2.30	1	929
09:35:18	97.00	97.10	97.10	+2.30	4	928
09:35:14	97.00	97.10	97.10	+2.30	1	924
09:35:12	97.00	97.10	97.10	+2.30	1	923
09:35:12	97.00	97.10	97.10	+2.30	2	922
09:35:12	97.00	97.10	97.10	+2.30	1	920
09:35:04	96.90	97.00	97.00	+2.20	2	919
09:35:04	96.90	97.00	97.00	+2.20	20	917
09:35:00	96.90	97.00	96.90	+2.10	1	897
09:34:53	96.80	96.90	96.90	+2.10	1	896
09:34:37	96.70	96.90	96.90	+2.10	2	895
09:34:33	96.70	96.90	96.90	+2.10	1	893
09:34:26	96.70	97.00	97.00	+2.20	2	892
09:34:06	96.60	96.90	97.00	+2.20	1	890
09:34:06	96.60	96.90	96.90	+2.10	2	889
09:33:57	96.70	96.90	96.70	+1.90	3	887
09:33:40	96.70	96.80	96.80	+2.00	2	884
09:33:16	96.60	96.70	96.70	+1.90	1	882
09:33:04	96.60	96.70	96.70	+1.90	1	881
09:32:29	96.50	96.60	96.60	+1.80	1	880
09:32:18	96.50	96.60	96.60	+1.80	1	879
09:31:42	96.50	96.60	96.60	+1.80	1	878
09:31:14	96.60	96.70	96.60	+1.80	1	877
09:31:12	96.50	96.70	96.50	+1.70	2	876
09:31:00	96.50	96.60	96.60	+1.80	2	874
09:30:57	96.50	96.60	96.50	+1.70	1	872
09:30:53	96.50	96.60	96.60	+1.80	1	871
09:30:01	96.50	96.60	96.60	+1.80	1	870
09:29:41	96.50	96.60	96.50	+1.70	1	869
09:29:38	96.50	96.60	96.60	+1.80	1	868
09:28:20	96.60	96.70	96.60	+1.80	5	867
09:28:16	96.60	96.70	96.60	+1.80	1	862
09:28:02	96.60	96.70	96.60	+1.80	4	861
09:28:01	96.60	96.70	96.60	+1.80	1	857
09:27:49	96.70	96.80	96.70	+1.90	1	856
09:27:21	96.70	96.80	96.70	+1.90	1	855
09:26:53	96.70	96.90	96.70	+1.90	1	854
09:26:53	96.80	97.00	96.80	+2.00	1	853
09:26:53	96.80	97.00	96.80	+2.00	6	852
09:26:30	96.80	97.00	97.00	+2.20	5	846
09:25:03	97.00	97.20	97.00	+2.20	6	841
09:24:50	97.10	97.20	97.10	+2.30	1	835
09:24:44	97.10	97.20	97.10	+2.30	2	834
09:24:44	97.00	97.10	97.10	+2.30	1	832
09:24:40	97.00	97.10	97.10	+2.30	1	831
09:24:35	97.00	97.20	97.20	+2.40	3	830
09:24:34	97.10	97.20	97.10	+2.30	2	827
09:24:01	97.00	97.20	97.20	+2.40	1	825
09:23:55	97.00	97.20	97.20	+2.40	1	824
09:23:49	96.90	97.30	97.30	+2.50	1	823
09:23:46	96.90	97.20	97.20	+2.40	2	822
09:23:38	97.20	97.30	97.20	+2.40	1	820
09:23:38	97.10	97.30	97.10	+2.30	2	819
09:23:38	97.20	97.30	97.20	+2.40	1	817
09:23:32	97.30	97.40	97.30	+2.50	1	816
09:23:31	97.20	97.30	97.30	+2.50	1	815
09:23:20	97.30	97.40	97.30	+2.50	1	814
09:23:20	97.30	97.40	97.40	+2.60	1	813
09:23:17	97.30	97.40	97.30	+2.50	1	812
09:23:17	97.10	97.30	97.30	+2.50	1	811
09:23:11	97.10	97.30	97.30	+2.50	12	810
09:23:08	97.10	97.30	97.30	+2.50	2	798
09:23:08	97.00	97.20	97.20	+2.40	16	796
09:23:08	97.00	97.20	97.20	+2.40	1	780
09:23:08	97.00	97.20	97.20	+2.40	6	779
09:22:46	96.80	97.10	97.10	+2.30	4	773
09:22:46	96.80	97.10	97.10	+2.30	5	769
09:22:46	96.80	97.10	97.10	+2.30	2	764
09:22:46	96.80	97.00	97.00	+2.20	34	762
09:22:46	96.80	97.00	97.00	+2.20	2	728
09:22:46	96.70	96.80	97.00	+2.20	8	726
09:22:46	96.70	96.80	96.90	+2.10	15	718
09:22:46	96.70	96.80	96.80	+2.00	2	703
09:22:42	96.70	96.80	96.80	+2.00	2	701
09:22:19	96.70	96.80	96.80	+2.00	1	699
09:22:15	96.70	96.90	96.70	+1.90	1	698
09:22:06	96.70	96.90	96.70	+1.90	1	697
09:22:05	96.80	96.90	96.80	+2.00	1	696
09:22:00	96.80	96.90	96.80	+2.00	1	695
09:21:52	96.80	96.90	96.80	+2.00	1	694
09:21:14	96.80	96.90	96.90	+2.10	1	693
09:21:01	96.70	96.90	96.90	+2.10	2	692
09:21:00	96.70	96.80	96.80	+2.00	1	690
09:20:51	96.70	96.90	96.90	+2.10	1	689
09:20:48	96.70	96.80	96.80	+2.00	1	688
09:20:33	96.70	96.90	96.90	+2.10	1	687
09:20:33	96.70	96.80	96.80	+2.00	1	686
09:20:23	96.70	96.80	96.70	+1.90	1	685
09:19:22	96.70	96.90	96.70	+1.90	1	684
09:19:22	96.70	96.90	96.70	+1.90	2	683
09:19:14	96.70	96.80	96.80	+2.00	1	681
09:19:05	96.80	96.90	96.80	+2.00	1	680
09:19:05	96.80	96.90	96.80	+2.00	2	679
09:19:05	96.80	96.90	96.80	+2.00	3	677
09:19:05	96.80	96.90	96.80	+2.00	16	674
09:18:59	96.90	97.10	96.90	+2.10	3	658
09:18:59	96.90	97.10	96.90	+2.10	5	655
09:18:58	96.90	97.10	96.90	+2.10	2	650
09:18:46	96.90	97.20	96.90	+2.10	1	648
09:18:35	96.90	97.10	97.10	+2.30	4	647
09:18:33	97.00	97.10	97.00	+2.20	1	643
09:18:33	97.00	97.10	97.00	+2.20	1	642
09:18:33	97.10	97.20	97.10	+2.30	13	641
09:18:17	97.10	97.20	97.20	+2.40	2	628
09:18:14	97.10	97.20	97.20	+2.40	2	626
09:18:06	97.20	97.30	97.20	+2.40	2	624
09:18:06	97.20	97.30	97.20	+2.40	1	622
09:17:57	97.20	97.30	97.20	+2.40	1	621
09:17:46	97.10	97.20	97.20	+2.40	5	620
09:17:45	97.10	97.20	97.10	+2.30	1	615
09:17:36	97.10	97.20	97.20	+2.40	1	614
09:17:30	97.10	97.20	97.20	+2.40	2	613
09:17:29	97.10	97.20	97.20	+2.40	1	611
09:17:27	97.10	97.20	97.10	+2.30	1	610
09:17:26	97.10	97.20	97.20	+2.40	4	609
09:17:21	96.90	97.00	97.10	+2.30	3	605
09:17:21	96.90	97.00	97.00	+2.20	1	602
09:17:15	97.00	97.10	97.00	+2.20	14	601
09:17:12	97.00	97.10	97.10	+2.30	1	587
09:17:01	97.00	97.10	97.10	+2.30	1	586
09:16:56	97.00	97.20	97.20	+2.40	2	585
09:16:47	97.00	97.20	97.20	+2.40	1	583
09:16:46	97.00	97.20	97.20	+2.40	1	582
09:16:42	97.00	97.10	97.10	+2.30	1	581
09:16:37	96.90	97.10	97.10	+2.30	1	580
09:16:34	97.00	97.10	97.00	+2.20	3	579
09:16:34	97.00	97.10	97.00	+2.20	1	576
09:16:28	97.00	97.20	97.00	+2.20	1	575
09:16:28	97.10	97.20	97.10	+2.30	2	574
09:16:28	97.10	97.20	97.20	+2.40	1	572
09:16:18	97.10	97.20	97.20	+2.40	2	571
09:16:02	97.00	97.20	97.20	+2.40	1	569
09:16:02	96.90	97.20	97.20	+2.40	2	568
09:16:02	96.90	97.10	97.10	+2.30	1	566
09:16:02	96.90	97.10	97.10	+2.30	5	565
09:16:02	96.90	97.00	97.00	+2.20	16	560
09:16:02	96.80	96.90	96.90	+2.10	1	544
09:16:00	96.80	96.90	96.90	+2.10	1	543
09:15:44	96.90	97.00	96.90	+2.10	1	542
09:15:42	96.90	97.00	96.90	+2.10	1	541
09:15:39	96.90	97.00	96.90	+2.10	3	540
09:15:23	96.90	97.00	96.90	+2.10	1	537
09:15:18	96.90	97.00	96.90	+2.10	2	536
09:15:04	96.80	96.90	97.00	+2.20	1	534
09:15:04	96.80	96.90	96.90	+2.10	1	533
09:15:00	96.80	96.90	96.90	+2.10	1	532
09:14:53	96.80	96.90	96.90	+2.10	1	531
09:14:46	96.80	96.90	96.80	+2.00	1	530
09:14:20	96.90	97.00	96.90	+2.10	2	529
09:13:57	96.90	97.00	96.90	+2.10	5	527
09:13:53	96.90	97.00	97.00	+2.20	1	522
09:13:24	96.90	97.00	96.90	+2.10	1	521
09:13:12	96.80	97.00	96.80	+2.00	1	520
09:13:09	96.80	96.90	96.90	+2.10	2	519
09:12:52	96.90	97.00	96.90	+2.10	1	517
09:12:44	96.70	97.00	97.00	+2.20	10	516
09:12:43	96.80	97.00	96.80	+2.00	4	506
09:12:43	96.90	97.00	96.90	+2.10	1	502
09:12:24	96.90	97.00	96.90	+2.10	1	501
09:12:24	96.80	97.00	97.00	+2.20	1	500
09:12:10	96.70	97.00	97.00	+2.20	1	499
09:12:09	96.70	96.90	96.90	+2.10	1	498
09:12:09	96.70	96.80	96.80	+2.00	1	497
09:11:57	96.60	96.80	96.80	+2.00	1	496
09:11:55	96.60	96.80	96.80	+2.00	1	495
09:11:55	96.60	96.80	96.80	+2.00	1	494
09:11:46	96.60	96.80	96.80	+2.00	1	493
09:11:41	96.50	96.80	96.80	+2.00	1	492
09:11:39	96.40	96.80	96.80	+2.00	1	491
09:11:38	96.70	96.80	96.70	+1.90	1	490
09:11:31	96.80	97.00	96.80	+2.00	1	489
09:11:24	96.30	96.80	96.80	+2.00	2	488
09:11:23	96.30	96.70	96.70	+1.90	1	486
09:11:23	96.30	96.70	96.70	+1.90	1	485
09:11:23	96.70	96.90	96.70	+1.90	1	484
09:11:23	96.70	96.90	96.70	+1.90	1	483
09:11:22	96.80	97.00	96.80	+2.00	4	482
09:11:22	97.00	97.10	97.00	+2.20	1	478
09:11:21	96.90	97.10	96.90	+2.10	2	477
09:11:17	96.90	97.00	97.00	+2.20	1	475
09:11:14	96.90	97.00	97.00	+2.20	1	474
09:11:06	96.90	97.10	97.10	+2.30	1	473
09:11:05	97.00	97.10	97.00	+2.20	2	472
09:11:04	97.10	97.30	97.10	+2.30	3	470
09:10:59	97.30	97.40	97.30	+2.50	1	467
09:10:59	97.10	97.40	97.40	+2.60	1	466
09:10:58	97.10	97.30	97.30	+2.50	1	465
09:10:58	97.10	97.30	97.30	+2.50	1	464
09:10:58	97.20	97.30	97.20	+2.40	2	463
09:10:58	97.30	97.40	97.30	+2.50	2	461
09:10:50	97.40	97.50	97.40	+2.60	3	459
09:10:49	97.30	97.40	97.40	+2.60	1	456
09:10:45	97.40	97.50	97.40	+2.60	3	455
09:10:45	97.40	97.50	97.40	+2.60	1	452
09:10:41	97.40	97.50	97.40	+2.60	6	451
09:10:35	97.20	97.40	97.40	+2.60	1	445
09:10:33	97.20	97.50	97.50	+2.70	1	444
09:10:32	97.10	97.40	97.50	+2.70	9	443
09:10:32	97.10	97.40	97.40	+2.60	1	434
09:10:30	97.10	97.20	97.20	+2.40	1	433
09:10:28	97.10	97.40	97.40	+2.60	1	432
09:10:28	97.20	97.40	97.40	+2.60	1	431
09:10:27	97.20	97.40	97.40	+2.60	1	430
09:10:24	97.20	97.40	97.40	+2.60	1	429
09:10:23	97.20	97.40	97.40	+2.60	1	428
09:10:23	97.20	97.30	97.30	+2.50	2	427
09:10:23	97.20	97.30	97.30	+2.50	2	425
09:10:23	97.10	97.20	97.20	+2.40	1	423
09:10:23	97.10	97.20	97.20	+2.40	2	422
09:10:23	97.10	97.20	97.20	+2.40	2	420
09:10:23	97.10	97.20	97.20	+2.40	2	418
09:10:23	97.10	97.20	97.20	+2.40	3	416
09:10:19	97.00	97.10	97.10	+2.30	1	413
09:10:18	96.80	97.10	96.80	+2.00	1	412
09:10:18	96.80	97.20	96.80	+2.00	3	411
09:10:18	96.80	97.20	97.20	+2.40	1	408
09:10:12	96.80	97.20	97.20	+2.40	1	407
09:10:12	96.80	97.10	97.10	+2.30	2	406
09:10:12	96.80	97.00	97.00	+2.20	35	404
09:10:12	96.70	96.90	96.90	+2.10	3	369
09:10:12	96.70	96.90	96.90	+2.10	6	366
09:10:08	96.70	96.80	96.80	+2.00	12	360
09:10:08	96.30	96.70	96.70	+1.90	1	348
09:10:08	96.30	96.70	96.70	+1.90	1	347
09:10:08	96.30	96.70	96.70	+1.90	1	346
09:10:05	96.20	96.30	96.70	+1.90	13	345
09:10:05	96.20	96.30	96.60	+1.80	4	332
09:10:05	96.20	96.30	96.50	+1.70	10	328
09:10:05	96.20	96.30	96.40	+1.60	1	318
09:10:05	96.20	96.30	96.30	+1.50	2	317
09:09:48	96.10	96.20	96.20	+1.40	1	315
09:09:30	96.00	96.10	96.10	+1.30	1	314
09:09:29	96.00	96.10	96.00	+1.20	1	313
09:09:06	96.10	96.30	96.10	+1.30	1	312
09:08:57	96.10	96.20	96.20	+1.40	1	311
09:08:55	96.30	96.40	96.30	+1.50	3	310
09:08:55	96.30	96.40	96.30	+1.50	5	307
09:08:46	96.10	96.20	96.30	+1.50	2	302
09:08:46	96.10	96.20	96.20	+1.40	1	300
09:08:40	96.20	96.30	96.20	+1.40	1	299
09:08:34	96.10	96.20	96.20	+1.40	1	298
09:08:16	96.10	96.30	96.10	+1.30	1	297
09:08:16	96.10	96.30	96.10	+1.30	1	296
09:08:15	96.10	96.30	96.10	+1.30	1	295
09:08:02	96.10	96.30	96.10	+1.30	1	294
09:07:48	96.20	96.30	96.20	+1.40	4	293
09:07:48	96.20	96.30	96.20	+1.40	6	289
09:07:48	96.20	96.40	96.20	+1.40	1	283
09:07:45	96.30	96.50	96.30	+1.50	1	282
09:07:35	96.30	96.50	96.30	+1.50	2	281
09:07:35	96.30	96.50	96.30	+1.50	1	279
09:07:11	96.40	96.50	96.40	+1.60	2	278
09:07:11	96.40	96.50	96.40	+1.60	1	276
09:07:11	96.40	96.50	96.40	+1.60	1	275
09:06:49	96.40	96.50	96.40	+1.60	1	274
09:06:48	96.40	96.50	96.50	+1.70	2	273
09:06:34	96.50	96.60	96.50	+1.70	7	271
09:06:17	96.50	96.60	96.50	+1.70	2	264
09:06:06	96.50	96.60	96.50	+1.70	1	262
09:06:03	96.30	96.50	96.50	+1.70	2	261
09:05:58	96.30	96.50	96.50	+1.70	1	259
09:05:53	96.40	96.50	96.40	+1.60	1	258
09:05:44	96.30	96.50	96.30	+1.50	1	257
09:05:20	96.00	96.20	96.20	+1.40	1	256
09:05:20	96.10	96.60	96.10	+1.30	1	255
09:05:08	96.50	96.60	96.00	+1.20	2	254
09:05:08	96.50	96.60	96.10	+1.30	3	252
09:05:08	96.50	96.60	96.20	+1.40	2	249
09:05:08	96.50	96.60	96.30	+1.50	1	247
09:05:08	96.50	96.60	96.50	+1.70	2	246
09:05:07	96.60	96.70	96.60	+1.80	2	244
09:05:07	96.60	96.70	96.70	+1.90	1	242
09:04:30	96.60	96.70	96.60	+1.80	1	241
09:04:30	96.50	96.70	96.70	+1.90	1	240
09:04:30	96.50	96.70	96.50	+1.70	1	239
09:04:21	96.50	96.70	96.70	+1.90	1	238
09:04:18	96.60	96.70	96.60	+1.80	2	237
09:04:16	96.60	96.70	96.60	+1.80	1	235
09:04:14	96.60	96.70	96.70	+1.90	1	234
09:04:04	96.60	96.70	96.70	+1.90	1	233
09:04:03	96.60	96.70	96.70	+1.90	1	232
09:03:53	96.70	96.80	96.70	+1.90	1	231
09:03:48	96.60	96.70	96.70	+1.90	1	230
09:03:46	96.60	96.70	96.70	+1.90	2	229
09:03:40	96.60	96.70	96.70	+1.90	1	227
09:03:38	96.60	96.70	96.70	+1.90	1	226
09:03:34	96.50	96.70	96.70	+1.90	1	225
09:03:34	96.60	96.70	96.60	+1.80	1	224
09:03:33	96.60	96.70	96.70	+1.90	3	223
09:03:32	96.60	96.70	96.60	+1.80	1	220
09:03:28	96.60	96.70	96.60	+1.80	1	219
09:03:27	96.50	96.70	96.70	+1.90	1	218
09:03:25	96.50	96.60	96.60	+1.80	1	217
09:03:20	96.50	96.70	96.70	+1.90	1	216
09:03:16	96.50	96.70	96.70	+1.90	1	215
09:03:13	96.50	96.70	96.70	+1.90	2	214
09:03:13	96.50	96.70	96.70	+1.90	5	212
09:03:11	96.50	96.70	96.70	+1.90	1	207
09:03:10	96.70	96.80	96.70	+1.90	8	206
09:03:10	96.70	96.80	96.70	+1.90	3	198
09:03:10	96.70	96.80	96.70	+1.90	1	195
09:03:10	96.70	96.80	96.70	+1.90	1	194
09:03:10	96.70	96.80	96.70	+1.90	1	193
09:03:10	96.70	96.80	96.70	+1.90	6	192
09:03:10	96.70	96.80	96.70	+1.90	3	186
09:03:08	96.70	96.80	96.80	+2.00	1	183
09:03:05	96.80	96.90	96.80	+2.00	1	182
09:03:01	96.80	96.90	96.80	+2.00	1	181
09:03:00	96.80	96.90	96.80	+2.00	1	180
09:02:57	96.80	96.90	96.80	+2.00	1	179
09:02:56	96.70	96.80	96.80	+2.00	1	178
09:02:55	96.70	96.80	96.80	+2.00	1	177
09:02:54	96.70	96.80	96.70	+1.90	1	176
09:02:50	96.50	96.70	96.70	+1.90	1	175
09:02:50	96.60	96.80	96.60	+1.80	2	174
09:02:49	96.70	96.80	96.70	+1.90	1	172
09:02:46	96.70	96.90	96.70	+1.90	1	171
09:02:45	96.80	96.90	96.80	+2.00	1	170
09:02:45	96.60	96.80	96.80	+2.00	1	169
09:02:44	96.60	96.80	96.80	+2.00	1	168
09:02:35	96.80	96.90	96.80	+2.00	1	167
09:02:31	96.80	96.90	96.80	+2.00	1	166
09:02:30	96.40	96.80	96.80	+2.00	2	165
09:02:26	96.40	96.80	96.80	+2.00	1	163
09:02:24	96.40	96.50	96.50	+1.70	3	162
09:02:23	96.30	96.50	96.50	+1.70	4	159
09:02:21	96.30	96.50	96.30	+1.50	1	155
09:02:19	96.40	96.50	96.40	+1.60	1	154
09:02:19	96.40	96.50	96.50	+1.70	1	153
09:02:19	96.50	96.80	96.50	+1.70	1	152
09:02:17	96.70	96.80	96.70	+1.90	5	151
09:02:17	96.70	96.80	96.80	+2.00	1	146
09:02:17	96.70	96.80	96.80	+2.00	2	145
09:02:17	96.40	96.50	96.70	+1.90	9	143
09:02:17	96.40	96.50	96.60	+1.80	4	134
09:02:17	96.40	96.50	96.50	+1.70	2	130
09:02:17	96.30	96.40	96.40	+1.60	1	128
09:02:10	96.20	96.40	96.40	+1.60	1	127
09:02:05	96.20	96.40	96.20	+1.40	1	126
09:02:04	96.20	96.30	96.40	+1.60	1	125
09:02:04	96.20	96.30	96.30	+1.50	2	124
09:02:02	96.20	96.30	96.10	+1.30	1	122
09:02:02	96.20	96.30	96.20	+1.40	1	121
09:02:02	96.20	96.30	96.20	+1.40	1	120
09:02:02	96.20	96.30	96.30	+1.50	1	119
09:01:57	96.30	96.40	96.30	+1.50	1	118
09:01:55	96.30	96.40	96.30	+1.50	2	117
09:01:40	96.10	96.20	96.30	+1.50	1	115
09:01:40	96.10	96.20	96.20	+1.40	2	114
09:01:38	96.10	96.20	96.20	+1.40	1	112
09:01:37	96.10	96.30	96.30	+1.50	1	111
09:01:35	96.20	96.30	96.20	+1.40	1	110
09:01:30	96.20	96.30	96.20	+1.40	1	109
09:01:24	96.20	96.40	96.20	+1.40	1	108
09:01:22	95.90	96.40	96.40	+1.60	1	107
09:01:20	96.10	96.40	96.10	+1.30	1	106
09:01:07	95.90	96.40	96.40	+1.60	1	105
09:01:05	96.10	96.50	96.00	+1.20	1	104
09:01:05	96.10	96.50	96.10	+1.30	1	103
09:01:04	96.10	96.50	96.50	+1.70	1	102
09:01:04	96.00	96.50	96.50	+1.70	5	101
09:00:59	96.00	96.50	96.50	+1.70	1	96
09:00:55	95.80	96.50	96.50	+1.70	1	95
09:00:52	95.80	96.50	96.50	+1.70	1	94
09:00:50	96.00	96.50	96.00	+1.20	2	93
09:00:50	96.10	96.50	96.10	+1.30	1	91
09:00:46	96.20	96.50	96.20	+1.40	6	90
09:00:46	96.30	96.60	96.30	+1.50	4	84
09:00:46	96.30	96.60	96.30	+1.50	2	80
09:00:46	96.40	96.60	96.40	+1.60	3	78
09:00:46	96.40	96.60	96.40	+1.60	1	75
09:00:45	96.40	96.60	96.60	+1.80	1	74
09:00:42	96.50	96.60	96.50	+1.70	1	73
09:00:42	96.40	96.60	96.60	+1.80	1	72
09:00:41	96.30	96.50	96.50	+1.70	1	71
09:00:41	96.30	96.50	96.50	+1.70	1	70
09:00:35	96.20	96.30	96.50	+1.70	6	69
09:00:35	96.20	96.30	96.30	+1.50	3	63
09:00:33	96.10	96.30	96.30	+1.50	1	60
09:00:32	96.10	96.30	96.00	+1.20	4	59
09:00:32	96.10	96.30	96.10	+1.30	1	55
09:00:28	96.10	96.20	96.20	+1.40	5	54
09:00:27	96.00	96.10	96.10	+1.30	1	49
09:00:27	96.00	96.10	96.10	+1.30	1	48
09:00:20	96.00	96.10	96.00	+1.20	2	47
09:00:15	95.80	96.00	96.00	+1.20	1	45
09:00:11	95.80	96.00	96.00	+1.20	1	44
09:00:11	--	--	96.00	+1.20	43	43

　

其他人也逛...

【Ariel】抗臭新配方洗衣精補充包1100公克X6入

【原萃】寶特瓶580ml (24入/箱)(口味任選)

Apple iPhone 16 Pro Max (256G)

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

PChome 購物儲值3, 000元

MyCard 3000點虛擬點數卡

統一超商10000元虛擬商品卡

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

PChome 購物儲值1,000元

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

PChome 購物儲值50, 000元

PChome 購物儲值6,000元

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

Apple iPhone 16 Pro (256G)

中華電信ADR22日上漲0.12美元漲...

友達ADR22日下跌0.04美元跌幅0....

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【美股盤後】多數漲道指創新高...
‧台南地震台積電：南科部分廠區...
‧【歐股盤後】歐元英鎊走貶由黑...

加密貨幣

比特幣BTC	98518.87	22.44	0.02%
以太幣ETH	3354.42	-6.23	-0.19%
瑞波幣XRP	1.54	0.29	23.18%
比特幣現金BCH	529.06	43.01	8.85%
萊特幣LTC	102.52	12.98	14.49%
卡達幣ADA	1.08	0.26	31.63%
波場幣TRX	0.215870	0.02	8.67%
恆星幣XLM	0.433623	0.17	64.74%

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。