PChome
(登入)

最新攻329檔期國建、新美齊蓄勢待發熱門[公告] 華安:公告本公司接獲美國實驗生物學協會聯盟通知「糖尿病傷口癒合新藥(ENERGI-F703)」的基礎研究報告全文獲刊登於該協會的官方期刊FASEB Journal

更新報價

富邦上証正2 (00633L) 指股基金(指數股票型基金) 上市

71.15 ▼-1.95 -2.67% 10.93億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.95	15,339	71.15	46	71.20	1	71.80	73.15	69.75	73.10

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	71.15	71.20	71.15	-1.95	1	15339
13:30:00	71.15	71.20	71.15	-1.95	262	15338
13:24:59	71.30	71.35	71.40	-1.70	6	15076
13:24:59	71.30	71.35	71.35	-1.75	10	15070
13:24:58	71.25	71.30	71.30	-1.80	7	15060
13:24:49	71.20	71.25	71.25	-1.85	8	15053
13:24:49	71.20	71.25	71.20	-1.90	4	15045
13:24:31	71.15	71.25	71.15	-1.95	6	15041
13:24:23	71.10	71.30	71.30	-1.80	1	15035
13:24:22	71.10	71.30	71.30	-1.80	10	15034
13:24:14	71.10	71.20	71.30	-1.80	5	15024
13:24:14	71.10	71.20	71.20	-1.90	5	15019
13:24:13	71.15	71.20	71.10	-2.00	4	15014
13:24:13	71.15	71.20	71.15	-1.95	1	15010
13:24:04	71.15	71.20	71.15	-1.95	5	15009
13:23:57	71.15	71.20	71.20	-1.90	1	15004
13:23:45	71.15	71.20	71.20	-1.90	1	15003
13:23:44	71.15	71.20	71.20	-1.90	1	15002
13:23:44	71.15	71.20	71.20	-1.90	1	15001
13:23:42	71.15	71.20	71.15	-1.95	5	15000
13:23:39	71.15	71.20	71.20	-1.90	1	14995
13:23:26	71.20	71.25	71.20	-1.90	1	14994
13:23:15	71.30	71.35	71.20	-1.90	4	14993
13:23:15	71.30	71.35	71.30	-1.80	1	14989
13:23:01	71.30	71.35	71.30	-1.80	4	14988
13:23:01	71.30	71.35	71.35	-1.75	1	14984
13:22:57	71.30	71.35	71.35	-1.75	1	14983
13:22:43	71.25	71.35	71.35	-1.75	1	14982
13:22:37	71.25	71.30	71.30	-1.80	1	14981
13:22:27	71.20	71.25	71.25	-1.85	18	14980
13:22:22	71.20	71.25	71.20	-1.90	1	14962
13:22:19	71.20	71.25	71.20	-1.90	2	14961
13:22:11	71.20	71.25	71.25	-1.85	2	14959
13:21:29	71.15	71.25	71.15	-1.95	2	14957
13:21:22	71.10	71.15	71.15	-1.95	12	14955
13:21:12	71.10	71.15	71.10	-2.00	1	14943
13:21:11	71.10	71.15	71.10	-2.00	2	14942
13:21:10	71.10	71.15	71.15	-1.95	5	14940
13:21:09	71.05	71.10	71.10	-2.00	1	14935
13:21:02	71.05	71.15	71.15	-1.95	5	14934
13:20:52	71.10	71.15	71.10	-2.00	3	14929
13:20:48	71.10	71.15	71.15	-1.95	1	14926
13:20:27	71.10	71.15	71.10	-2.00	24	14925
13:20:26	71.15	71.20	71.15	-1.95	4	14901
13:20:13	71.10	71.20	71.20	-1.90	10	14897
13:20:12	71.15	71.20	71.15	-1.95	8	14887
13:20:10	71.20	71.25	71.20	-1.90	3	14879
13:20:07	71.25	71.30	71.25	-1.85	1	14876
13:20:02	71.30	71.35	71.30	-1.80	1	14875
13:19:52	71.30	71.35	71.30	-1.80	20	14874
13:19:37	71.30	71.40	71.30	-1.80	1	14854
13:19:36	71.30	71.40	71.40	-1.70	1	14853
13:19:28	71.35	71.45	71.35	-1.75	1	14852
13:19:11	71.25	71.45	71.25	-1.85	1	14851
13:18:47	71.20	71.25	71.25	-1.85	4	14850
13:18:41	71.20	71.25	71.20	-1.90	1	14846
13:18:35	71.20	71.25	71.25	-1.85	1	14845
13:18:02	71.20	71.25	71.20	-1.90	20	14844
13:17:58	71.20	71.25	71.20	-1.90	1	14824
13:17:45	71.20	71.30	71.20	-1.90	10	14823
13:17:44	71.20	71.30	71.30	-1.80	1	14813
13:17:40	71.25	71.30	71.25	-1.85	1	14812
13:17:34	71.20	71.25	71.25	-1.85	2	14811
13:17:17	71.20	71.25	71.25	-1.85	1	14809
13:17:06	71.25	71.30	71.25	-1.85	9	14808
13:16:24	71.25	71.30	71.30	-1.80	1	14799
13:16:16	71.30	71.35	71.30	-1.80	6	14798
13:16:00	71.35	71.40	71.35	-1.75	1	14792
13:14:48	71.25	71.30	71.30	-1.80	1	14791
13:14:48	71.25	71.30	71.30	-1.80	1	14790
13:14:29	71.30	71.35	71.30	-1.80	20	14789
13:14:28	71.35	71.40	71.35	-1.75	2	14769
13:14:27	71.35	71.40	71.35	-1.75	1	14767
13:14:19	71.30	71.45	71.30	-1.80	1	14766
13:14:17	71.30	71.45	71.30	-1.80	1	14765
13:14:13	71.30	71.45	71.30	-1.80	1	14764
13:14:04	71.35	71.40	71.35	-1.75	1	14763
13:13:52	71.35	71.45	71.35	-1.75	1	14762
13:13:49	71.35	71.40	71.40	-1.70	4	14761
13:13:27	71.35	71.45	71.35	-1.75	1	14757
13:13:25	71.35	71.45	71.45	-1.65	1	14756
13:13:02	71.40	71.45	71.40	-1.70	24	14755
13:12:58	71.40	71.45	71.45	-1.65	1	14731
13:12:38	71.40	71.50	71.50	-1.60	1	14730
13:12:34	71.45	71.50	71.45	-1.65	2	14729
13:12:25	71.45	71.50	71.50	-1.60	1	14727
13:12:02	71.45	71.50	71.50	-1.60	3	14726
13:11:55	71.50	71.55	71.50	-1.60	7	14723
13:11:49	71.55	71.60	71.55	-1.55	3	14716
13:11:23	71.65	71.70	71.65	-1.45	1	14713
13:11:19	71.70	71.75	71.70	-1.40	37	14712
13:11:14	71.65	71.70	71.70	-1.40	13	14675
13:11:00	71.60	71.70	71.60	-1.50	1	14662
13:10:48	71.55	71.60	71.60	-1.50	40	14661
13:10:35	71.50	71.60	71.50	-1.60	1	14621
13:10:20	71.50	71.60	71.50	-1.60	4	14620
13:10:04	71.45	71.50	71.50	-1.60	10	14616
13:09:58	71.45	71.50	71.50	-1.60	1	14606
13:09:43	71.40	71.50	71.50	-1.60	1	14605
13:09:17	71.50	71.55	71.50	-1.60	28	14604
13:09:11	71.55	71.60	71.55	-1.55	8	14576
13:09:02	71.60	71.65	71.60	-1.50	24	14568
13:08:44	71.60	71.65	71.65	-1.45	1	14544
13:08:28	71.60	71.70	71.60	-1.50	1	14543
13:08:28	71.60	71.70	71.60	-1.50	15	14542
13:08:19	71.60	71.70	71.60	-1.50	1	14527
13:08:13	71.65	71.70	71.65	-1.45	7	14526
13:07:40	71.70	71.75	71.70	-1.40	12	14519
13:07:06	71.75	71.80	71.75	-1.35	6	14507
13:07:03	71.75	71.80	71.80	-1.30	1	14501
13:07:00	71.80	71.85	71.80	-1.30	2	14500
13:07:00	71.85	71.90	71.85	-1.25	1	14498
13:06:59	71.85	71.90	71.85	-1.25	4	14497
13:06:52	71.85	71.95	71.85	-1.25	1	14493
13:06:32	71.90	71.95	71.90	-1.20	1	14492
13:06:27	71.95	72.00	71.95	-1.15	1	14491
13:06:20	72.00	72.05	72.00	-1.10	2	14490
13:06:03	72.05	72.20	72.05	-1.05	1	14488
13:05:29	72.25	72.30	72.25	-0.85	20	14487
13:05:22	72.05	72.25	72.25	-0.85	20	14467
13:05:20	72.25	72.30	72.25	-0.85	20	14447
13:05:08	72.30	72.35	72.30	-0.80	10	14427
13:04:45	72.25	72.30	72.30	-0.80	1	14417
13:03:40	72.25	72.30	72.30	-0.80	78	14416
13:03:33	72.20	72.25	72.25	-0.85	5	14338
13:03:33	72.20	72.25	72.20	-0.90	1	14333
13:03:25	72.20	72.25	72.20	-0.90	1	14332
13:03:22	72.15	72.20	72.20	-0.90	3	14331
13:03:19	72.10	72.15	72.15	-0.95	14	14328
13:02:47	72.05	72.10	72.10	-1.00	2	14314
13:02:45	72.00	72.05	72.05	-1.05	1	14312
13:01:59	72.05	72.15	72.05	-1.05	1	14311
13:01:53	72.05	72.10	72.10	-1.00	6	14310
13:01:18	72.00	72.05	72.05	-1.05	1	14304
13:01:13	71.95	72.00	72.00	-1.10	1	14303
13:01:12	71.95	72.00	71.95	-1.15	1	14302
13:01:11	71.90	71.95	71.95	-1.15	2	14301
13:00:51	71.85	71.90	71.85	-1.25	5	14299
13:00:50	71.90	71.95	71.90	-1.20	1	14294
13:00:01	71.85	71.90	71.85	-1.25	10	14293
12:59:43	71.85	71.90	71.90	-1.20	1	14283
12:58:29	71.90	71.95	71.90	-1.20	1	14282
12:56:31	71.90	71.95	71.90	-1.20	6	14281
12:56:13	71.90	71.95	71.95	-1.15	5	14275
12:56:05	71.90	71.95	71.90	-1.20	1	14270
12:55:48	71.90	71.95	71.90	-1.20	2	14269
12:55:13	71.90	72.00	72.00	-1.10	5	14267
12:53:13	71.90	72.00	72.00	-1.10	5	14262
12:53:07	72.00	72.05	72.00	-1.10	6	14257
12:52:11	71.90	72.00	72.00	-1.10	1	14251
12:51:47	71.90	72.00	72.00	-1.10	1	14250
12:50:48	71.90	72.00	72.00	-1.10	1	14249
12:50:32	71.95	72.00	71.95	-1.15	1	14248
12:50:26	71.95	72.00	72.00	-1.10	1	14247
12:50:14	72.00	72.05	72.00	-1.10	46	14246
12:49:30	72.05	72.10	72.05	-1.05	39	14200
12:49:20	72.10	72.15	72.10	-1.00	25	14161
12:49:03	72.10	72.15	72.10	-1.00	5	14136
12:48:56	72.10	72.15	72.10	-1.00	2	14131
12:46:39	72.10	72.15	72.10	-1.00	1	14129
12:46:08	72.10	72.15	72.10	-1.00	1	14128
12:45:01	72.15	72.20	72.15	-0.95	23	14127
12:40:45	72.15	72.20	72.20	-0.90	1	14104
12:37:53	72.10	72.20	72.20	-0.90	5	14103
12:34:17	72.20	72.25	72.20	-0.90	8	14098
12:33:49	72.20	72.25	72.25	-0.85	1	14090
12:33:21	72.25	72.30	72.25	-0.85	1	14089
12:32:24	72.25	72.30	72.25	-0.85	1	14088
12:30:45	72.20	72.25	72.25	-0.85	1	14087
12:29:27	72.10	72.20	72.20	-0.90	5	14086
12:28:43	72.10	72.20	72.20	-0.90	10	14081
12:28:42	72.10	72.20	72.20	-0.90	1	14071
12:25:23	72.05	72.10	72.10	-1.00	5	14070
12:24:28	72.05	72.10	72.10	-1.00	2	14065
12:20:57	72.10	72.20	72.10	-1.00	1	14063
12:20:43	72.10	72.15	72.15	-0.95	1	14062
12:19:47	72.10	72.20	72.05	-1.05	4	14061
12:19:47	72.10	72.20	72.10	-1.00	6	14057
12:19:21	72.10	72.20	72.10	-1.00	1	14051
12:18:39	72.10	72.20	72.10	-1.00	1	14050
12:18:30	72.10	72.20	72.10	-1.00	1	14049
12:16:17	72.10	72.15	72.10	-1.00	2	14048
12:15:48	72.10	72.15	72.10	-1.00	1	14046
12:14:56	72.10	72.20	72.20	-0.90	1	14045
12:13:24	72.05	72.20	72.20	-0.90	1	14044
12:13:01	72.05	72.20	72.20	-0.90	1	14043
12:12:44	72.05	72.15	72.15	-0.95	1	14042
12:12:26	72.05	72.10	72.10	-1.00	2	14041
12:12:23	72.05	72.10	72.05	-1.05	1	14039
12:07:48	72.00	72.05	72.05	-1.05	1	14038
12:07:28	72.00	72.05	72.05	-1.05	1	14037
12:06:43	72.00	72.05	72.05	-1.05	1	14036
12:05:50	72.05	72.10	72.05	-1.05	1	14035
12:04:26	72.00	72.05	72.05	-1.05	1	14034
12:03:49	72.00	72.05	72.00	-1.10	50	14033
12:02:09	71.95	72.05	72.05	-1.05	1	13983
11:59:27	71.90	71.95	71.95	-1.15	1	13982
11:58:47	71.95	72.00	72.00	-1.10	1	13981
11:57:52	71.90	71.95	71.90	-1.20	36	13980
11:57:35	71.90	71.95	71.90	-1.20	5	13944
11:57:02	71.90	71.95	71.90	-1.20	5	13939
11:56:35	71.90	71.95	71.90	-1.20	50	13934
11:56:21	71.90	71.95	71.95	-1.15	1	13884
11:55:56	71.90	71.95	71.90	-1.20	3	13883
11:55:43	71.90	71.95	71.95	-1.15	1	13880
11:55:39	71.90	71.95	71.95	-1.15	6	13879
11:55:03	71.90	71.95	71.95	-1.15	1	13873
11:54:34	71.90	71.95	71.90	-1.20	1	13872
11:54:04	71.85	71.95	71.95	-1.15	1	13871
11:53:44	71.85	71.95	71.95	-1.15	2	13870
11:53:26	71.90	71.95	71.95	-1.15	1	13868
11:53:24	71.90	71.95	71.95	-1.15	1	13867
11:53:11	71.90	71.95	71.95	-1.15	1	13866
11:53:05	71.90	71.95	71.90	-1.20	150	13865
11:52:36	71.85	71.90	71.90	-1.20	51	13715
11:52:02	71.80	71.85	71.85	-1.25	25	13664
11:51:28	71.80	71.85	71.85	-1.25	1	13639
11:50:31	71.80	71.85	71.85	-1.25	1	13638
11:49:50	71.75	71.85	71.85	-1.25	1	13637
11:49:48	71.75	71.85	71.85	-1.25	3	13636
11:49:42	71.75	71.85	71.85	-1.25	5	13633
11:49:23	71.75	71.85	71.85	-1.25	3	13628
11:49:16	71.80	71.85	71.85	-1.25	3	13625
11:49:09	71.80	71.85	71.85	-1.25	2	13622
11:48:16	71.80	71.85	71.85	-1.25	10	13620
11:48:01	71.75	71.80	71.80	-1.30	12	13610
11:48:00	71.75	71.80	71.80	-1.30	1	13598
11:47:48	71.75	71.80	71.80	-1.30	1	13597
11:47:45	71.75	71.80	71.80	-1.30	20	13596
11:47:43	71.75	71.80	71.80	-1.30	2	13576
11:47:32	71.80	71.85	71.80	-1.30	14	13574
11:46:42	71.80	71.85	71.80	-1.30	150	13560
11:46:19	71.80	71.85	71.80	-1.30	50	13410
11:45:01	71.75	71.80	71.80	-1.30	35	13360
11:44:40	71.75	71.80	71.80	-1.30	1	13325
11:44:21	71.75	71.80	71.80	-1.30	2	13324
11:44:13	71.75	71.80	71.80	-1.30	1	13322
11:44:11	71.75	71.80	71.80	-1.30	10	13321
11:44:00	71.75	71.80	71.80	-1.30	3	13311
11:42:46	71.75	71.80	71.80	-1.30	46	13308
11:42:41	71.80	71.85	71.80	-1.30	1	13262
11:41:03	71.75	71.80	71.80	-1.30	1	13261
11:41:00	71.80	71.85	71.80	-1.30	2	13260
11:40:58	71.80	71.85	71.85	-1.25	2	13258
11:40:52	71.80	71.85	71.85	-1.25	4	13256
11:39:31	71.75	71.80	71.80	-1.30	44	13252
11:38:58	71.75	71.80	71.80	-1.30	4	13208
11:37:29	71.75	71.80	71.75	-1.35	1	13204
11:37:09	71.75	71.80	71.80	-1.30	1	13203
11:36:40	71.75	71.80	71.80	-1.30	1	13202
11:36:33	71.75	71.80	71.80	-1.30	2	13201
11:35:49	71.75	71.80	71.80	-1.30	41	13199
11:35:48	71.70	71.80	71.80	-1.30	5	13158
11:35:41	71.70	71.80	71.80	-1.30	1	13153
11:35:33	71.70	71.80	71.80	-1.30	1	13152
11:35:06	71.70	71.80	71.70	-1.40	1	13151
11:35:04	71.70	71.80	71.80	-1.30	1	13150
11:34:54	71.70	71.80	71.80	-1.30	2	13149
11:34:51	71.70	71.80	71.80	-1.30	1	13147
11:34:42	71.75	71.80	71.80	-1.30	1	13146
11:34:34	71.70	71.75	71.75	-1.35	1	13145
11:32:43	71.60	71.65	71.65	-1.45	1	13144
11:32:05	71.60	71.65	71.60	-1.50	3	13143
11:31:42	71.55	71.65	71.55	-1.55	1	13140
11:31:19	71.55	71.65	71.65	-1.45	1	13139
11:30:22	71.50	71.60	71.50	-1.60	1	13138
11:30:08	71.60	71.65	71.60	-1.50	1	13137
11:29:14	71.50	71.55	71.50	-1.60	15	13136
11:29:10	71.50	71.55	71.50	-1.60	1	13121
11:29:03	71.55	71.60	71.55	-1.55	58	13120
11:29:02	71.55	71.60	71.60	-1.50	5	13062
11:28:49	71.60	71.65	71.60	-1.50	41	13057
11:28:42	71.60	71.70	71.70	-1.40	2	13016
11:28:42	71.65	71.70	71.65	-1.45	2	13014
11:28:37	71.70	71.75	71.70	-1.40	5	13012
11:28:34	71.70	71.75	71.70	-1.40	5	13007
11:28:31	71.75	71.80	71.75	-1.35	12	13002
11:28:25	71.75	71.80	71.80	-1.30	1	12990
11:28:24	71.75	71.80	71.80	-1.30	1	12989
11:28:22	71.75	71.85	71.85	-1.25	1	12988
11:28:21	71.75	71.85	71.85	-1.25	1	12987
11:27:39	71.80	71.85	71.80	-1.30	10	12986
11:27:38	71.75	71.85	71.85	-1.25	1	12976
11:27:22	71.80	71.90	71.80	-1.30	16	12975
11:27:22	71.85	71.90	71.85	-1.25	27	12959
11:27:14	71.85	71.95	71.85	-1.25	2	12932
11:27:03	71.90	71.95	71.90	-1.20	12	12930
11:26:08	71.85	71.90	71.90	-1.20	20	12918
11:26:02	71.90	71.95	71.90	-1.20	2	12898
11:25:40	71.85	71.95	71.95	-1.15	4	12896
11:25:26	71.90	71.95	71.90	-1.20	2	12892
11:25:11	71.85	71.95	71.85	-1.25	1	12890
11:24:56	71.85	71.90	71.85	-1.25	4	12889
11:24:52	71.90	71.95	71.90	-1.20	26	12885
11:24:45	71.95	72.00	71.95	-1.15	23	12859
11:24:43	71.95	72.00	72.00	-1.10	1	12836
11:24:40	72.00	72.05	72.00	-1.10	3	12835
11:23:42	72.00	72.05	72.00	-1.10	11	12832
11:23:02	71.95	72.00	72.00	-1.10	1	12821
11:22:46	72.05	72.10	72.05	-1.05	2	12820
11:22:09	72.00	72.05	72.00	-1.10	5	12818
11:22:01	72.10	72.15	72.10	-1.00	10	12813
11:21:57	72.15	72.20	72.15	-0.95	1	12803
11:21:24	72.10	72.25	72.25	-0.85	2	12802
11:21:21	72.10	72.15	72.15	-0.95	3	12800
11:21:17	72.10	72.15	72.10	-1.00	1	12797
11:21:04	72.00	72.05	72.05	-1.05	3	12796
11:20:42	71.95	72.00	72.00	-1.10	1	12793
11:20:27	71.90	72.00	72.00	-1.10	1	12792
11:20:24	71.95	72.00	71.95	-1.15	2	12791
11:20:21	72.00	72.05	72.00	-1.10	45	12789
11:20:19	72.10	72.15	72.10	-1.00	17	12744
11:19:56	72.10	72.15	72.15	-0.95	1	12727
11:19:55	72.15	72.20	72.15	-0.95	11	12726
11:19:42	72.10	72.20	72.20	-0.90	1	12715
11:19:41	72.10	72.20	72.20	-0.90	2	12714
11:19:40	72.10	72.20	72.10	-1.00	1	12712
11:19:10	72.10	72.15	72.15	-0.95	2	12711
11:19:07	72.10	72.15	72.15	-0.95	1	12709
11:19:05	72.10	72.15	72.10	-1.00	2	12708
11:19:02	72.10	72.15	72.15	-0.95	2	12706
11:18:49	72.15	72.20	72.15	-0.95	4	12704
11:18:48	72.15	72.20	72.20	-0.90	1	12700
11:18:26	72.20	72.25	72.20	-0.90	1	12699
11:18:23	72.20	72.25	72.25	-0.85	3	12698
11:18:22	72.20	72.25	72.20	-0.90	1	12695
11:18:21	72.20	72.25	72.20	-0.90	1	12694
11:18:20	72.20	72.30	72.20	-0.90	1	12693
11:18:00	72.20	72.25	72.20	-0.90	23	12692
11:17:59	72.25	72.30	72.25	-0.85	3	12669
11:17:23	72.30	72.35	72.30	-0.80	3	12666
11:17:20	72.35	72.40	72.35	-0.75	27	12663
11:17:20	72.35	72.40	72.35	-0.75	75	12636
11:17:17	72.40	72.45	72.40	-0.70	6	12561
11:17:11	72.40	72.45	72.45	-0.65	1	12555
11:16:27	72.40	72.45	72.45	-0.65	5	12554
11:15:50	72.40	72.45	72.40	-0.70	2	12549
11:15:20	72.50	72.55	72.50	-0.60	14	12547
11:14:50	72.50	72.65	72.65	-0.45	1	12533
11:14:38	72.50	72.60	72.60	-0.50	1	12532
11:14:28	72.60	72.65	72.60	-0.50	1	12531
11:13:28	72.60	72.80	72.80	-0.30	1	12530
11:13:16	72.70	72.80	72.80	-0.30	2	12529
11:12:53	72.65	72.70	72.70	-0.40	3	12527
11:12:33	72.70	72.75	72.70	-0.40	1	12524
11:12:08	72.55	72.70	72.70	-0.40	1	12523
11:11:53	72.75	72.80	72.75	-0.35	29	12522
11:11:53	72.75	72.80	72.75	-0.35	75	12493
11:10:59	72.75	72.95	72.75	-0.35	1	12418
11:10:57	72.75	72.80	72.80	-0.30	3	12417
11:10:27	72.80	72.85	72.85	-0.25	9	12414
11:10:24	72.80	72.85	72.80	-0.30	1	12405
11:10:17	72.80	72.85	72.80	-0.30	2	12404
11:10:09	72.75	72.80	72.80	-0.30	14	12402
11:10:06	72.65	72.80	72.65	-0.45	1	12388
11:10:01	72.60	72.65	72.65	-0.45	1	12387
11:09:47	72.60	72.65	72.60	-0.50	2	12386
11:09:41	72.55	72.65	72.55	-0.55	5	12384
11:09:25	72.55	72.65	72.55	-0.55	3	12379
11:09:06	72.55	72.60	72.60	-0.50	39	12376
11:09:03	72.60	72.70	72.60	-0.50	1	12337
11:08:49	72.60	72.65	72.65	-0.45	1	12336
11:08:18	72.55	72.75	72.55	-0.55	1	12335
11:08:09	72.45	72.50	72.50	-0.60	1	12334
11:08:02	72.45	72.55	72.45	-0.65	1	12333
11:08:02	72.55	72.65	72.55	-0.55	3	12332
11:07:55	72.50	72.60	72.50	-0.60	12	12329
11:07:47	72.55	72.60	72.55	-0.55	1	12317
11:07:40	72.55	72.60	72.55	-0.55	30	12316
11:07:36	72.65	72.70	72.65	-0.45	1	12286
11:07:26	72.70	72.75	72.70	-0.40	1	12285
11:07:11	72.70	72.80	72.70	-0.40	1	12284
11:07:09	72.65	72.70	72.70	-0.40	2	12283
11:07:06	72.65	72.70	72.65	-0.45	2	12281
11:06:49	72.60	72.75	72.60	-0.50	5	12279
11:06:42	72.70	72.75	72.70	-0.40	1	12274
11:06:33	72.70	72.75	72.75	-0.35	5	12273
11:06:29	72.80	72.85	72.80	-0.30	2	12268
11:06:11	72.75	72.80	72.80	-0.30	1	12266
11:06:09	72.90	72.95	72.90	-0.20	1	12265
11:06:07	72.80	72.85	72.85	-0.25	1	12264
11:06:06	72.75	72.80	72.80	-0.30	8	12263
11:06:04	72.70	72.75	72.75	-0.35	1	12255
11:05:25	72.80	72.95	72.80	-0.30	10	12254
11:05:22	72.85	72.95	72.85	-0.25	10	12244
11:05:22	72.80	72.85	72.85	-0.25	4	12234
11:05:21	72.85	72.95	72.85	-0.25	1	12230
11:05:12	72.90	73.00	72.85	-0.25	8	12229
11:05:12	72.90	73.00	72.90	-0.20	2	12221
11:05:05	72.90	72.95	72.95	-0.15	5	12219
11:05:01	72.90	72.95	72.90	-0.20	1	12214
11:04:40	72.90	73.00	73.00	-0.10	20	12213
11:04:35	73.00	73.05	73.00	-0.10	27	12193
11:04:21	73.00	73.05	73.00	-0.10	1	12166
11:04:16	73.00	73.05	73.00	-0.10	125	12165
11:04:15	73.00	73.05	73.05	-0.05	1	12040
11:04:12	73.00	73.10	73.10	0	1	12039
11:04:11	73.00	73.15	73.15	+0.05	2	12038
11:04:02	73.10	73.15	73.15	+0.05	12	12036
11:04:00	73.05	73.10	73.10	0	12	12024
11:03:47	73.00	73.05	73.05	-0.05	10	12012
11:03:36	72.95	73.00	73.00	-0.10	62	12002
11:03:31	72.95	73.00	72.95	-0.15	1	11940
11:03:28	72.95	73.00	73.00	-0.10	2	11939
11:03:26	72.90	73.00	73.00	-0.10	1	11937
11:03:21	72.90	73.00	73.00	-0.10	1	11936
11:03:20	72.90	73.00	73.00	-0.10	1	11935
11:03:15	72.90	73.00	73.00	-0.10	1	11934
11:03:12	72.95	73.00	73.00	-0.10	1	11933
11:03:11	72.95	73.00	72.95	-0.15	10	11932
11:03:01	72.95	73.00	72.95	-0.15	1	11922
11:03:00	72.90	72.95	72.95	-0.15	13	11921
11:02:57	72.85	72.90	72.90	-0.20	10	11908
11:02:50	72.85	72.95	72.85	-0.25	50	11898
11:02:48	72.85	72.90	72.90	-0.20	10	11848
11:02:41	72.85	72.95	72.85	-0.25	10	11838
11:02:36	72.85	72.95	72.85	-0.25	1	11828
11:02:24	72.85	72.90	72.90	-0.20	44	11827
11:02:16	72.80	72.90	72.80	-0.30	1	11783
11:02:15	72.80	72.90	72.80	-0.30	5	11782
11:02:13	72.75	72.80	72.80	-0.30	14	11777
11:02:06	72.70	72.75	72.75	-0.35	3	11763
11:02:02	72.65	72.70	72.70	-0.40	12	11760
11:01:53	72.60	72.70	72.60	-0.50	20	11748
11:01:53	72.60	72.65	72.65	-0.45	4	11728
11:01:14	72.65	72.70	72.65	-0.45	69	11724
11:01:06	72.65	72.75	72.75	-0.35	1	11655
11:00:54	72.65	72.70	72.75	-0.35	4	11654
11:00:54	72.65	72.70	72.70	-0.40	1	11650
11:00:45	72.65	72.70	72.65	-0.45	1	11649
11:00:37	72.65	72.70	72.70	-0.40	4	11648
11:00:27	72.65	72.70	72.70	-0.40	2	11644
11:00:19	72.70	72.75	72.70	-0.40	10	11642
11:00:18	72.65	72.70	72.70	-0.40	1	11632
11:00:13	72.65	72.70	72.70	-0.40	1	11631
11:00:13	72.65	72.70	72.70	-0.40	5	11630
11:00:13	72.65	72.70	72.65	-0.45	20	11625
11:00:08	72.65	72.75	72.65	-0.45	15	11605
11:00:01	72.65	72.70	72.70	-0.40	24	11590
10:59:59	72.60	72.65	72.65	-0.45	2	11566
10:59:53	72.60	72.65	72.60	-0.50	1	11564
10:59:47	72.55	72.60	72.60	-0.50	1	11563
10:59:27	72.60	72.65	72.60	-0.50	6	11562
10:59:12	72.60	72.65	72.65	-0.45	1	11556
10:59:05	72.60	72.70	72.70	-0.40	1	11555
10:59:02	72.70	72.75	72.70	-0.40	37	11554
10:58:59	72.60	72.65	72.70	-0.40	12	11517
10:58:59	72.60	72.65	72.65	-0.45	1	11505
10:58:56	72.60	72.65	72.65	-0.45	1	11504
10:58:28	72.60	72.65	72.65	-0.45	1	11503
10:58:25	72.55	72.60	72.60	-0.50	2	11502
10:58:00	72.55	72.60	72.60	-0.50	37	11500
10:57:46	72.55	72.60	72.55	-0.55	10	11463
10:57:43	72.50	72.55	72.55	-0.55	10	11453
10:57:41	72.50	72.60	72.60	-0.50	2	11443
10:57:33	72.50	72.55	72.50	-0.60	5	11441
10:57:23	72.55	72.60	72.55	-0.55	1	11436
10:57:17	72.50	72.60	72.60	-0.50	3	11435
10:57:12	72.50	72.60	72.60	-0.50	5	11432
10:57:05	72.50	72.55	72.55	-0.55	1	11427
10:56:50	72.50	72.55	72.55	-0.55	10	11426
10:56:46	72.50	72.55	72.55	-0.55	10	11416
10:56:20	72.45	72.55	72.45	-0.65	1	11406
10:56:19	72.45	72.50	72.50	-0.60	8	11405
10:56:17	72.40	72.45	72.45	-0.65	20	11397
10:56:14	72.35	72.40	72.40	-0.70	7	11377
10:56:10	72.30	72.35	72.35	-0.75	20	11370
10:56:09	72.30	72.35	72.35	-0.75	1	11350
10:55:47	72.35	72.40	72.35	-0.75	1	11349
10:55:44	72.30	72.35	72.35	-0.75	1	11348
10:55:31	72.25	72.35	72.35	-0.75	2	11347
10:55:28	72.30	72.40	72.30	-0.80	1	11345
10:55:16	72.25	72.30	72.30	-0.80	1	11344
10:54:34	72.30	72.35	72.35	-0.75	1	11343
10:54:17	72.30	72.35	72.30	-0.80	20	11342
10:54:10	72.35	72.45	72.35	-0.75	1	11322
10:54:07	72.35	72.45	72.35	-0.75	1	11321
10:53:56	72.30	72.35	72.35	-0.75	1	11320
10:53:52	72.30	72.40	72.30	-0.80	1	11319
10:53:48	72.30	72.45	72.30	-0.80	1	11318
10:53:47	72.30	72.35	72.35	-0.75	1	11317
10:53:27	72.35	72.45	72.35	-0.75	1	11316
10:53:26	72.35	72.40	72.40	-0.70	2	11315
10:53:10	72.40	72.50	72.40	-0.70	3	11313
10:53:10	72.40	72.45	72.45	-0.65	6	11310
10:53:09	72.35	72.40	72.40	-0.70	1	11304
10:53:01	72.30	72.40	72.40	-0.70	1	11303
10:52:49	72.35	72.40	72.30	-0.80	3	11302
10:52:49	72.35	72.40	72.35	-0.75	1	11299
10:52:47	72.40	72.45	72.40	-0.70	1	11298
10:52:19	72.45	72.50	72.50	-0.60	31	11297
10:52:13	72.50	72.55	72.50	-0.60	19	11266
10:52:13	72.50	72.55	72.50	-0.60	1	11247
10:52:04	72.55	72.60	72.55	-0.55	6	11246
10:51:41	72.50	72.55	72.55	-0.55	11	11240
10:51:40	72.50	72.55	72.50	-0.60	1	11229
10:51:39	72.50	72.55	72.50	-0.60	1	11228
10:51:36	72.50	72.55	72.50	-0.60	1	11227
10:51:32	72.50	72.55	72.50	-0.60	10	11226
10:51:30	72.50	72.55	72.50	-0.60	1	11216
10:51:27	72.50	72.55	72.50	-0.60	2	11215
10:51:25	72.50	72.55	72.55	-0.55	1	11213
10:51:16	72.55	72.60	72.55	-0.55	1	11212
10:50:59	72.50	72.60	72.60	-0.50	1	11211
10:50:50	72.50	72.55	72.55	-0.55	12	11210
10:50:40	72.50	72.55	72.50	-0.60	1	11198
10:50:32	72.50	72.55	72.50	-0.60	1	11197
10:50:31	72.45	72.50	72.50	-0.60	1	11196
10:50:30	72.45	72.50	72.45	-0.65	1	11195
10:50:27	72.45	72.50	72.50	-0.60	32	11194
10:50:23	72.40	72.45	72.45	-0.65	5	11162
10:50:22	72.40	72.45	72.40	-0.70	1	11157
10:50:21	72.35	72.40	72.40	-0.70	21	11156
10:50:12	72.35	72.40	72.35	-0.75	10	11135
10:50:04	72.30	72.35	72.35	-0.75	26	11125
10:50:03	72.25	72.30	72.30	-0.80	56	11099
10:49:58	72.20	72.25	72.25	-0.85	1	11043
10:49:53	72.25	72.30	72.25	-0.85	1	11042
10:49:50	72.20	72.25	72.25	-0.85	5	11041
10:49:47	72.15	72.20	72.20	-0.90	20	11036
10:49:46	72.15	72.20	72.20	-0.90	1	11016
10:49:44	72.15	72.20	72.15	-0.95	1	11015
10:49:36	72.15	72.20	72.15	-0.95	1	11014
10:49:34	72.10	72.20	72.10	-1.00	1	11013
10:49:30	72.10	72.20	72.10	-1.00	1	11012
10:49:26	72.10	72.15	72.15	-0.95	1	11011
10:49:25	72.10	72.20	72.10	-1.00	1	11010
10:49:25	72.10	72.20	72.10	-1.00	1	11009
10:49:23	72.10	72.15	72.15	-0.95	7	11008
10:49:18	72.05	72.10	72.10	-1.00	20	11001
10:49:17	72.00	72.05	72.05	-1.05	1	10981
10:49:17	72.00	72.05	72.00	-1.10	10	10980
10:49:15	71.95	72.00	72.00	-1.10	128	10970
10:49:10	71.90	72.00	71.90	-1.20	1	10842
10:49:09	71.95	72.00	72.00	-1.10	1	10841
10:48:53	71.90	71.95	71.95	-1.15	1	10840
10:48:26	71.90	72.00	71.90	-1.20	5	10839
10:48:24	71.95	72.00	71.95	-1.15	1	10834
10:48:20	71.90	71.95	71.95	-1.15	20	10833
10:48:08	71.95	72.00	71.95	-1.15	7	10813
10:48:07	72.00	72.05	72.00	-1.10	2	10806
10:48:02	71.95	72.00	72.00	-1.10	4	10804
10:47:50	71.95	72.00	71.95	-1.15	2	10800
10:47:48	72.00	72.05	72.00	-1.10	2	10798
10:47:31	71.95	72.00	71.95	-1.15	5	10796
10:47:31	71.95	72.00	72.00	-1.10	5	10791
10:47:30	72.00	72.05	72.00	-1.10	4	10786
10:47:28	71.95	72.00	72.00	-1.10	1	10782
10:47:26	71.95	72.00	72.00	-1.10	1	10781
10:47:20	72.00	72.05	72.00	-1.10	5	10780
10:47:20	72.00	72.05	72.00	-1.10	1	10775
10:47:15	71.95	72.05	72.05	-1.05	1	10774
10:47:09	72.00	72.10	72.10	-1.00	1	10773
10:46:54	72.05	72.10	72.10	-1.00	1	10772
10:46:48	72.05	72.10	72.10	-1.00	12	10771
10:46:47	72.00	72.05	72.05	-1.05	9	10759
10:46:43	71.95	72.00	72.00	-1.10	49	10750
10:46:40	71.95	72.00	71.95	-1.15	2	10701
10:46:31	71.90	71.95	71.95	-1.15	2	10699
10:46:27	71.90	71.95	71.90	-1.20	1	10697
10:46:24	71.95	72.00	71.95	-1.15	1	10696
10:46:23	71.95	72.00	71.95	-1.15	10	10695
10:46:21	71.95	72.00	72.00	-1.10	2	10685
10:46:17	71.95	72.00	72.00	-1.10	2	10683
10:46:12	71.95	72.00	71.95	-1.15	3	10681
10:46:10	71.95	72.00	71.95	-1.15	1	10678
10:46:10	71.90	71.95	71.95	-1.15	2	10677
10:46:07	71.85	71.90	71.90	-1.20	35	10675
10:46:04	71.80	71.90	71.80	-1.30	2	10640
10:46:02	71.80	71.85	71.85	-1.25	14	10638
10:46:01	71.75	71.80	71.80	-1.30	33	10624
10:45:46	71.75	71.80	71.75	-1.35	8	10591
10:45:46	71.75	71.80	71.75	-1.35	10	10583
10:45:45	71.75	71.80	71.75	-1.35	5	10573
10:45:39	71.70	71.75	71.75	-1.35	20	10568
10:45:34	71.70	71.75	71.70	-1.40	1	10548
10:45:23	71.70	71.75	71.75	-1.35	19	10547
10:45:22	71.65	71.70	71.70	-1.40	27	10528
10:45:19	71.60	71.65	71.65	-1.45	11	10501
10:45:19	71.55	71.60	71.60	-1.50	7	10490
10:45:17	71.55	71.60	71.55	-1.55	1	10483
10:44:11	71.60	71.70	71.60	-1.50	1	10482
10:43:43	71.65	71.70	71.65	-1.45	1	10481
10:43:24	71.55	71.70	71.70	-1.40	10	10480
10:43:21	71.60	71.75	71.75	-1.35	1	10470
10:42:55	71.70	71.75	71.75	-1.35	9	10469
10:42:53	71.65	71.70	71.70	-1.40	27	10460
10:42:47	71.65	71.70	71.65	-1.45	2	10433
10:42:46	71.65	71.70	71.65	-1.45	1	10431
10:42:46	71.60	71.65	71.65	-1.45	6	10430
10:42:45	71.60	71.65	71.60	-1.50	2	10424
10:42:41	71.60	71.65	71.60	-1.50	5	10422
10:42:32	71.55	71.60	71.60	-1.50	1	10417
10:42:23	71.55	71.60	71.60	-1.50	33	10416
10:42:21	71.50	71.55	71.55	-1.55	11	10383
10:42:05	71.45	71.50	71.50	-1.60	9	10372
10:41:23	71.25	71.30	71.30	-1.80	3	10363
10:40:30	71.20	71.30	71.30	-1.80	1	10360
10:40:21	71.30	71.35	71.30	-1.80	1	10359
10:39:55	71.40	71.45	71.40	-1.70	8	10358
10:39:52	71.30	71.40	71.40	-1.70	2	10350
10:39:36	71.40	71.45	71.40	-1.70	1	10348
10:39:26	71.40	71.50	71.40	-1.70	1	10347
10:39:01	71.40	71.50	71.50	-1.60	20	10346
10:38:58	71.40	71.50	71.50	-1.60	1	10326
10:38:30	71.40	71.50	71.50	-1.60	2	10325
10:38:08	71.50	71.55	71.50	-1.60	5	10323
10:37:45	71.50	71.60	71.50	-1.60	100	10318
10:37:36	71.50	71.60	71.60	-1.50	1	10218
10:36:24	71.35	71.50	71.35	-1.75	1	10217
10:35:44	71.25	71.30	71.30	-1.80	4	10216
10:35:26	71.25	71.40	71.40	-1.70	1	10212
10:35:16	71.30	71.40	71.25	-1.85	1	10211
10:35:16	71.30	71.40	71.30	-1.80	1	10210
10:35:15	71.30	71.40	71.40	-1.70	1	10209
10:34:56	71.40	71.50	71.35	-1.75	4	10208
10:34:56	71.40	71.50	71.40	-1.70	1	10204
10:34:23	71.50	71.60	71.60	-1.50	1	10203
10:34:16	71.60	71.65	71.60	-1.50	1	10202
10:34:02	71.65	71.70	71.65	-1.45	10	10201
10:33:52	71.70	71.75	71.70	-1.40	5	10191
10:33:51	71.65	71.70	71.70	-1.40	2	10186
10:33:46	71.65	71.70	71.70	-1.40	1	10184
10:33:42	71.65	71.75	71.75	-1.35	1	10183
10:33:41	71.65	71.75	71.65	-1.45	5	10182
10:33:38	71.70	71.75	71.70	-1.40	2	10177
10:33:37	71.65	71.70	71.70	-1.40	66	10175
10:33:37	71.65	71.70	71.65	-1.45	1	10109
10:33:35	71.60	71.65	71.65	-1.45	3	10108
10:33:34	71.60	71.65	71.60	-1.50	1	10105
10:33:26	71.55	71.60	71.60	-1.50	61	10104
10:33:26	71.50	71.55	71.55	-1.55	6	10043
10:33:25	71.45	71.50	71.50	-1.60	20	10037
10:33:24	71.40	71.45	71.45	-1.65	3	10017
10:33:22	71.35	71.40	71.40	-1.70	12	10014
10:32:56	71.30	71.35	71.35	-1.75	19	10002
10:32:53	71.25	71.30	71.30	-1.80	3	9983
10:32:31	71.15	71.20	71.20	-1.90	1	9980
10:31:48	70.95	71.00	71.00	-2.10	1	9979
10:31:39	71.00	71.10	71.00	-2.10	1	9978
10:30:38	70.70	70.80	70.80	-2.30	5	9977
10:30:25	70.75	70.80	70.75	-2.35	14	9972
10:30:20	70.80	70.85	70.80	-2.30	2	9958
10:30:16	70.80	70.85	70.80	-2.30	1	9956
10:30:05	70.80	70.85	70.80	-2.30	4	9955
10:30:03	70.85	70.90	70.85	-2.25	10	9951
10:29:28	70.80	71.00	71.00	-2.10	1	9941
10:29:21	70.90	70.95	70.90	-2.20	1	9940
10:29:03	70.75	70.90	70.75	-2.35	1	9939
10:28:22	70.70	70.75	70.70	-2.40	2	9938
10:28:16	70.75	70.80	70.75	-2.35	2	9936
10:28:12	70.80	70.85	70.80	-2.30	5	9934
10:28:06	70.80	70.85	70.85	-2.25	1	9929
10:27:54	70.80	70.90	70.80	-2.30	1	9928
10:27:36	70.90	70.95	70.90	-2.20	17	9927
10:27:21	70.95	71.00	70.95	-2.15	1	9910
10:27:13	71.00	71.05	71.00	-2.10	13	9909
10:27:00	71.00	71.05	71.05	-2.05	2	9896
10:26:58	71.10	71.15	71.10	-2.00	5	9894
10:26:35	71.15	71.20	71.15	-1.95	1	9889
10:26:13	71.20	71.25	71.20	-1.90	35	9888
10:26:13	71.20	71.25	71.20	-1.90	75	9853
10:26:09	71.30	71.35	71.30	-1.80	2	9778
10:26:05	71.20	71.25	71.25	-1.85	20	9776
10:25:55	71.35	71.40	71.35	-1.75	1	9756
10:25:01	71.40	71.45	71.45	-1.65	3	9755
10:24:56	71.40	71.45	71.35	-1.75	27	9752
10:24:56	71.40	71.45	71.40	-1.70	3	9725
10:24:12	71.45	71.50	71.45	-1.65	3	9722
10:24:10	71.45	71.50	71.45	-1.65	1	9719
10:23:48	71.45	71.60	71.60	-1.50	1	9718
10:23:30	71.60	71.65	71.60	-1.50	5	9717
10:23:30	71.60	71.65	71.65	-1.45	1	9712
10:23:16	71.55	71.60	71.60	-1.50	46	9711
10:23:07	71.55	71.60	71.55	-1.55	5	9665
10:23:04	71.50	71.55	71.55	-1.55	26	9660
10:23:04	71.50	71.55	71.55	-1.55	8	9634
10:23:01	71.50	71.55	71.50	-1.60	1	9626
10:22:42	71.55	71.60	71.55	-1.55	2	9625
10:22:25	71.50	71.55	71.55	-1.55	21	9623
10:22:24	71.50	71.55	71.50	-1.60	2	9602
10:22:14	71.50	71.55	71.50	-1.60	1	9600
10:22:12	71.50	71.55	71.55	-1.55	3	9599
10:21:46	71.50	71.55	71.50	-1.60	5	9596
10:21:43	71.40	71.50	71.50	-1.60	5	9591
10:21:38	71.45	71.55	71.45	-1.65	10	9586
10:21:34	71.50	71.55	71.50	-1.60	1	9576
10:21:31	71.50	71.55	71.50	-1.60	1	9575
10:21:25	71.55	71.60	71.55	-1.55	10	9574
10:21:25	71.55	71.60	71.55	-1.55	2	9564
10:21:24	71.55	71.60	71.60	-1.50	1	9562
10:21:23	71.50	71.55	71.55	-1.55	4	9561
10:21:22	71.50	71.55	71.50	-1.60	4	9557
10:21:20	71.50	71.55	71.50	-1.60	1	9553
10:21:18	71.50	71.55	71.50	-1.60	1	9552
10:21:17	71.45	71.50	71.50	-1.60	1	9551
10:21:14	71.50	71.60	71.60	-1.50	2	9550
10:21:12	71.50	71.60	71.50	-1.60	1	9548
10:21:05	71.50	71.60	71.50	-1.60	4	9547
10:21:01	71.55	71.60	71.55	-1.55	1	9543
10:21:00	71.50	71.55	71.55	-1.55	3	9542
10:20:59	71.50	71.55	71.50	-1.60	1	9539
10:20:58	71.45	71.50	71.50	-1.60	23	9538
10:20:57	71.45	71.50	71.45	-1.65	1	9515
10:20:53	71.45	71.50	71.50	-1.60	1	9514
10:20:46	71.40	71.45	71.45	-1.65	9	9513
10:20:45	71.40	71.45	71.45	-1.65	2	9504
10:20:28	71.35	71.40	71.40	-1.70	69	9502
10:20:25	71.30	71.40	71.30	-1.80	1	9433
10:20:13	71.25	71.35	71.35	-1.75	4	9432
10:20:11	71.25	71.30	71.30	-1.80	24	9428
10:20:10	71.20	71.25	71.25	-1.85	19	9404
10:20:03	71.10	71.15	71.15	-1.95	2	9385
10:20:02	71.10	71.20	71.20	-1.90	26	9383
10:19:43	71.15	71.20	71.15	-1.95	1	9357
10:19:22	71.15	71.20	71.05	-2.05	4	9356
10:19:22	71.15	71.20	71.15	-1.95	1	9352
10:19:11	71.10	71.15	71.15	-1.95	21	9351
10:18:59	71.05	71.15	71.15	-1.95	1	9330
10:18:43	71.15	71.20	71.15	-1.95	14	9329
10:18:42	71.15	71.20	71.20	-1.90	1	9315
10:18:41	71.20	71.25	71.20	-1.90	51	9314
10:18:37	71.20	71.25	71.20	-1.90	1	9263
10:18:35	71.20	71.25	71.20	-1.90	2	9262
10:18:30	71.20	71.25	71.20	-1.90	2	9260
10:18:28	71.20	71.25	71.20	-1.90	5	9258
10:18:23	71.20	71.25	71.20	-1.90	2	9253
10:18:19	71.20	71.25	71.20	-1.90	1	9251
10:18:14	71.20	71.25	71.20	-1.90	2	9250
10:18:11	71.20	71.25	71.20	-1.90	3	9248
10:18:05	71.20	71.25	71.25	-1.85	1	9245
10:18:03	71.20	71.30	71.20	-1.90	1	9244
10:17:58	71.25	71.30	71.25	-1.85	1	9243
10:17:57	71.25	71.30	71.25	-1.85	8	9242
10:17:57	71.20	71.30	71.20	-1.90	1	9234
10:17:56	71.20	71.25	71.25	-1.85	1	9233
10:17:53	71.20	71.30	71.20	-1.90	1	9232
10:17:52	71.25	71.30	71.25	-1.85	1	9231
10:17:51	71.20	71.25	71.25	-1.85	17	9230
10:17:50	71.20	71.25	71.20	-1.90	13	9213
10:17:47	71.20	71.25	71.20	-1.90	1	9200
10:17:45	71.20	71.25	71.20	-1.90	3	9199
10:17:40	71.10	71.25	71.25	-1.85	3	9196
10:17:35	71.15	71.25	71.15	-1.95	2	9193
10:17:31	71.20	71.25	71.20	-1.90	1	9191
10:17:31	71.15	71.20	71.20	-1.90	14	9190
10:17:30	71.10	71.15	71.15	-1.95	36	9176
10:17:26	71.05	71.10	71.10	-2.00	3	9140
10:17:15	71.05	71.10	71.05	-2.05	1	9137
10:17:10	71.05	71.10	71.10	-2.00	2	9136
10:17:01	71.00	71.05	71.05	-2.05	20	9134
10:16:59	70.95	71.00	71.00	-2.10	28	9114
10:16:58	70.95	71.00	71.00	-2.10	2	9086
10:16:41	70.90	71.05	71.05	-2.05	6	9084
10:16:35	71.00	71.05	71.00	-2.10	1	9078
10:16:31	71.00	71.05	71.05	-2.05	3	9077
10:16:17	70.95	71.05	71.05	-2.05	1	9074
10:16:15	71.00	71.10	71.00	-2.10	1	9073
10:16:08	71.00	71.05	71.05	-2.05	31	9072
10:16:07	70.95	71.00	71.00	-2.10	11	9041
10:16:03	71.00	71.05	71.00	-2.10	1	9030
10:16:02	70.95	71.05	70.90	-2.20	3	9029
10:16:02	70.95	71.05	70.95	-2.15	1	9026
10:15:59	70.90	71.00	71.00	-2.10	1	9025
10:15:53	70.90	70.95	70.95	-2.15	1	9024
10:15:51	70.95	71.05	70.95	-2.15	1	9023
10:15:45	70.95	71.00	71.00	-2.10	40	9022
10:15:44	70.90	70.95	70.95	-2.15	24	8982
10:15:43	70.90	70.95	70.90	-2.20	1	8958
10:15:42	70.85	70.90	70.90	-2.20	9	8957
10:15:40	70.85	70.90	70.85	-2.25	1	8948
10:15:31	70.85	70.90	70.85	-2.25	1	8947
10:15:25	70.80	70.90	70.80	-2.30	1	8946
10:15:24	70.80	70.85	70.85	-2.25	3	8945
10:15:20	70.80	70.85	70.80	-2.30	1	8942
10:15:11	70.75	70.80	70.80	-2.30	13	8941
10:15:10	70.70	70.75	70.75	-2.35	2	8928
10:15:10	70.65	70.70	70.70	-2.40	40	8926
10:15:08	70.60	70.65	70.65	-2.45	24	8886
10:14:56	70.55	70.60	70.60	-2.50	4	8862
10:14:53	70.55	70.60	70.55	-2.55	1	8858
10:14:50	70.55	70.60	70.60	-2.50	2	8857
10:14:49	70.50	70.60	70.60	-2.50	5	8855
10:14:48	70.55	70.60	70.55	-2.55	1	8850
10:14:43	70.55	70.60	70.55	-2.55	1	8849
10:14:35	70.50	70.55	70.55	-2.55	1	8848
10:14:08	70.50	70.55	70.55	-2.55	2	8847
10:13:42	70.35	70.50	70.55	-2.55	2	8845
10:13:42	70.35	70.50	70.50	-2.60	3	8843
10:13:07	70.20	70.25	70.25	-2.85	4	8840
10:13:01	70.20	70.25	70.25	-2.85	1	8836
10:12:45	70.25	70.30	70.25	-2.85	11	8835
10:12:17	70.25	70.35	70.25	-2.85	1	8824
10:11:43	70.15	70.20	70.20	-2.90	1	8823
10:11:41	70.10	70.15	70.15	-2.95	1	8822
10:11:18	70.05	70.10	70.05	-3.05	26	8821
10:11:18	70.10	70.15	70.10	-3.00	20	8795
10:11:16	70.15	70.20	70.15	-2.95	5	8775
10:11:12	70.20	70.25	70.20	-2.90	7	8770
10:11:12	70.25	70.30	70.25	-2.85	5	8763
10:11:05	70.25	70.40	70.40	-2.70	5	8758
10:10:59	70.35	70.40	70.35	-2.75	2	8753
10:10:55	70.35	70.40	70.40	-2.70	1	8751
10:10:53	70.40	70.45	70.40	-2.70	3	8750
10:10:47	70.40	70.50	70.50	-2.60	1	8747
10:09:55	70.20	70.40	70.40	-2.70	2	8746
10:09:39	70.20	70.35	70.40	-2.70	1	8744
10:09:39	70.20	70.35	70.35	-2.75	1	8743
10:09:20	70.30	70.35	70.30	-2.80	10	8742
10:08:35	70.50	70.55	70.50	-2.60	12	8732
10:08:28	70.50	70.60	70.60	-2.50	3	8720
10:08:27	70.50	70.60	70.60	-2.50	1	8717
10:08:18	70.60	70.65	70.60	-2.50	7	8716
10:08:16	70.60	70.65	70.65	-2.45	15	8709
10:08:00	70.65	70.70	70.65	-2.45	2	8694
10:08:00	70.60	70.65	70.65	-2.45	1	8692
10:07:52	70.60	70.70	70.60	-2.50	20	8691
10:07:51	70.60	70.70	70.60	-2.50	1	8671
10:07:50	70.55	70.60	70.60	-2.50	10	8670
10:07:37	70.50	70.55	70.55	-2.55	1	8660
10:07:35	70.45	70.50	70.50	-2.60	3	8659
10:07:24	70.35	70.40	70.40	-2.70	2	8656
10:07:19	70.30	70.35	70.35	-2.75	1	8654
10:07:13	70.35	70.40	70.35	-2.75	10	8653
10:07:07	70.20	70.35	70.35	-2.75	1	8643
10:07:05	70.20	70.35	70.35	-2.75	1	8642
10:07:02	70.30	70.35	70.30	-2.80	1	8641
10:06:57	70.30	70.35	70.35	-2.75	5	8640
10:06:40	70.15	70.30	70.30	-2.80	1	8635
10:06:35	70.25	70.30	70.25	-2.85	2	8634
10:06:35	70.30	70.35	70.30	-2.80	5	8632
10:06:16	70.15	70.30	70.30	-2.80	1	8627
10:06:11	70.25	70.30	70.25	-2.85	2	8626
10:06:07	70.15	70.20	70.20	-2.90	2	8624
10:06:05	70.05	70.10	70.10	-3.00	16	8622
10:06:03	70.00	70.05	70.05	-3.05	1	8606
10:06:03	69.95	70.00	70.00	-3.10	1	8605
10:05:55	69.90	70.00	70.00	-3.10	1	8604
10:05:50	69.90	69.95	69.95	-3.15	2	8603
10:05:39	69.90	70.00	70.00	-3.10	1	8601
10:05:31	69.90	70.00	70.00	-3.10	5	8600
10:05:31	69.90	70.00	70.00	-3.10	5	8595
10:05:29	69.95	70.00	69.95	-3.15	1	8590
10:05:27	69.95	70.00	70.00	-3.10	1	8589
10:05:27	69.95	70.00	69.95	-3.15	4	8588
10:05:18	69.85	70.00	70.00	-3.10	2	8584
10:05:16	69.85	70.00	70.00	-3.10	5	8582
10:05:14	70.00	70.05	70.00	-3.10	1	8577
10:05:13	70.00	70.05	70.00	-3.10	2	8576
10:05:10	69.95	70.05	69.95	-3.15	1	8574
10:05:07	69.95	70.00	70.00	-3.10	2	8573
10:05:02	70.05	70.10	70.05	-3.05	10	8571
10:04:31	69.80	70.00	69.80	-3.30	3	8561
10:04:25	69.80	69.90	69.90	-3.20	9	8558
10:04:24	69.80	69.90	69.90	-3.20	1	8549
10:04:11	69.85	69.90	69.85	-3.25	18	8548
10:04:09	69.90	69.95	69.90	-3.20	13	8530
10:04:03	69.90	69.95	69.90	-3.20	10	8517
10:04:01	69.95	70.00	69.95	-3.15	3	8507
10:04:01	69.95	70.00	70.00	-3.10	1	8504
10:03:59	69.95	70.00	70.00	-3.10	2	8503
10:03:53	69.95	70.00	70.00	-3.10	5	8501
10:03:51	69.95	70.00	70.00	-3.10	10	8496
10:03:51	70.00	70.05	70.00	-3.10	7	8486
10:03:36	70.00	70.05	70.00	-3.10	1	8479
10:03:30	70.00	70.05	70.00	-3.10	5	8478
10:03:12	70.00	70.05	70.00	-3.10	1	8473
10:02:59	69.90	70.05	70.05	-3.05	2	8472
10:02:58	70.00	70.05	70.00	-3.10	10	8470
10:02:47	70.05	70.10	70.05	-3.05	7	8460
10:02:27	69.90	70.00	70.00	-3.10	1	8453
10:02:21	69.95	70.00	69.95	-3.15	4	8452
10:02:19	70.00	70.05	70.00	-3.10	4	8448
10:02:13	70.05	70.10	70.05	-3.05	1	8444
10:02:13	70.05	70.10	70.10	-3.00	10	8443
10:02:04	70.10	70.15	70.10	-3.00	6	8433
10:02:01	70.20	70.25	70.20	-2.90	3	8427
10:01:50	70.10	70.15	70.15	-2.95	1	8424
10:01:50	70.15	70.20	70.15	-2.95	5	8423
10:01:38	70.05	70.20	70.20	-2.90	1	8418
10:01:26	70.05	70.10	70.10	-3.00	5	8417
10:01:18	69.90	69.95	69.95	-3.15	17	8412
10:01:13	69.85	69.90	69.90	-3.20	30	8395
10:01:13	69.85	69.90	69.90	-3.20	1	8365
10:01:09	69.85	69.90	69.90	-3.20	1	8364
10:01:08	69.90	69.95	69.90	-3.20	2	8363
10:01:06	69.90	69.95	69.90	-3.20	3	8361
10:01:03	69.85	69.90	69.90	-3.20	2	8358
10:01:02	69.85	69.90	69.90	-3.20	50	8356
10:01:00	69.90	69.95	69.90	-3.20	1	8306
10:00:56	69.80	69.90	69.90	-3.20	1	8305
10:00:55	69.85	69.90	69.85	-3.25	1	8304
10:00:53	69.80	69.90	69.90	-3.20	2	8303
10:00:53	69.85	69.90	69.85	-3.25	1	8301
10:00:52	69.85	69.90	69.85	-3.25	99	8300
10:00:51	69.85	69.90	69.85	-3.25	7	8201
10:00:50	69.85	69.90	69.90	-3.20	2	8194
10:00:47	69.85	69.90	69.90	-3.20	5	8192
10:00:47	69.85	69.90	69.90	-3.20	10	8187
10:00:45	69.90	69.95	69.90	-3.20	19	8177
10:00:40	69.90	70.00	70.00	-3.10	2	8158
10:00:34	69.90	70.00	70.00	-3.10	1	8156
10:00:32	69.90	70.00	70.00	-3.10	10	8155
10:00:32	69.90	70.00	70.00	-3.10	1	8145
10:00:32	70.00	70.05	70.00	-3.10	3	8144
10:00:31	70.00	70.05	70.00	-3.10	3	8141
10:00:30	70.00	70.10	70.10	-3.00	3	8138
10:00:28	70.05	70.10	70.05	-3.05	1	8135
10:00:20	69.95	70.00	70.00	-3.10	1	8134
10:00:17	69.90	70.00	69.90	-3.20	30	8133
10:00:08	69.75	69.90	69.90	-3.20	2	8103
10:00:07	69.75	69.90	69.75	-3.35	20	8101
10:00:06	69.70	69.85	69.85	-3.25	1	8081
10:00:02	69.75	69.80	69.75	-3.35	1	8080
10:00:02	69.75	69.80	69.80	-3.30	2	8079
10:00:00	69.80	69.85	69.80	-3.30	107	8077
10:00:00	69.80	69.85	69.85	-3.25	1	7970
09:59:58	69.80	69.85	69.85	-3.25	2	7969
09:59:58	69.80	69.85	69.85	-3.25	1	7967
09:59:56	69.80	69.90	69.90	-3.20	2	7966
09:59:52	69.80	69.85	69.85	-3.25	6	7964
09:59:51	69.80	69.85	69.85	-3.25	1	7958
09:59:51	69.80	69.85	69.85	-3.25	1	7957
09:59:51	69.80	69.85	69.80	-3.30	5	7956
09:59:49	69.85	69.90	69.85	-3.25	1	7951
09:59:48	69.85	69.90	69.85	-3.25	1	7950
09:59:47	69.85	69.90	69.85	-3.25	1	7949
09:59:47	69.85	69.90	69.90	-3.20	3	7948
09:59:46	69.85	69.90	69.90	-3.20	10	7945
09:59:43	69.80	69.90	69.90	-3.20	20	7935
09:59:43	69.80	69.90	69.90	-3.20	1	7915
09:59:42	69.80	69.90	69.90	-3.20	1	7914
09:59:40	69.85	69.90	69.85	-3.25	8	7913
09:59:37	69.85	69.90	69.90	-3.20	5	7905
09:59:37	69.85	69.90	69.90	-3.20	5	7900
09:59:34	69.85	69.90	69.90	-3.20	1	7895
09:59:33	69.85	69.95	69.85	-3.25	1	7894
09:59:32	69.90	69.95	69.90	-3.20	1	7893
09:59:29	69.90	69.95	69.90	-3.20	1	7892
09:59:27	69.85	69.95	69.95	-3.15	1	7891
09:59:26	69.85	69.95	69.95	-3.15	1	7890
09:59:24	69.85	69.95	69.95	-3.15	1	7889
09:59:21	69.85	69.90	69.90	-3.20	2	7888
09:59:19	69.85	69.90	69.90	-3.20	1	7886
09:59:18	69.85	69.90	69.90	-3.20	1	7885
09:59:18	69.90	69.95	69.90	-3.20	17	7884
09:59:17	69.90	69.95	69.95	-3.15	1	7867
09:59:17	69.90	69.95	69.90	-3.20	99	7866
09:59:16	69.90	69.95	69.95	-3.15	1	7767
09:59:16	69.90	69.95	69.90	-3.20	75	7766
09:59:15	69.90	69.95	69.90	-3.20	125	7691
09:59:11	69.90	69.95	69.95	-3.15	1	7566
09:59:09	69.95	70.00	69.95	-3.15	13	7565
09:59:08	69.95	70.00	70.00	-3.10	2	7552
09:59:07	69.95	70.00	70.00	-3.10	1	7550
09:59:06	70.00	70.05	70.00	-3.10	11	7549
09:59:06	70.00	70.05	70.00	-3.10	75	7538
09:59:06	70.00	70.05	70.00	-3.10	50	7463
09:59:06	70.00	70.05	70.00	-3.10	50	7413
09:59:06	70.00	70.05	70.00	-3.10	50	7363
09:59:06	70.05	70.10	70.05	-3.05	4	7313
09:59:01	70.00	70.10	70.10	-3.00	1	7309
09:59:01	70.00	70.10	70.10	-3.00	2	7308
09:59:00	70.00	70.10	70.10	-3.00	1	7306
09:58:59	70.00	70.05	70.00	-3.10	5	7305
09:58:56	70.05	70.10	70.05	-3.05	1	7300
09:58:56	70.00	70.10	70.10	-3.00	2	7299
09:58:55	70.05	70.10	70.05	-3.05	72	7297
09:58:47	70.10	70.15	70.10	-3.00	38	7225
09:58:47	70.10	70.15	70.15	-2.95	2	7187
09:58:46	70.10	70.15	70.15	-2.95	1	7185
09:58:45	70.15	70.20	70.15	-2.95	31	7184
09:58:31	70.20	70.25	70.20	-2.90	143	7153
09:58:27	70.20	70.25	70.25	-2.85	1	7010
09:58:25	70.20	70.25	70.25	-2.85	1	7009
09:58:21	70.25	70.30	70.25	-2.85	27	7008
09:58:18	70.25	70.30	70.30	-2.80	1	6981
09:58:15	70.25	70.30	70.30	-2.80	1	6980
09:58:13	70.30	70.35	70.30	-2.80	9	6979
09:58:11	70.35	70.40	70.35	-2.75	1	6970
09:58:07	70.30	70.40	70.40	-2.70	5	6969
09:57:59	70.30	70.35	70.35	-2.75	1	6964
09:57:57	70.30	70.35	70.35	-2.75	1	6963
09:57:55	70.35	70.40	70.35	-2.75	3	6962
09:57:53	70.35	70.40	70.40	-2.70	1	6959
09:57:53	70.35	70.40	70.40	-2.70	1	6958
09:57:40	70.35	70.40	70.35	-2.75	5	6957
09:57:39	70.35	70.40	70.40	-2.70	1	6952
09:57:36	70.40	70.45	70.40	-2.70	5	6951
09:57:25	70.30	70.50	70.50	-2.60	1	6946
09:57:23	70.30	70.50	70.30	-2.80	40	6945
09:57:17	70.30	70.40	70.30	-2.80	10	6905
09:57:08	70.35	70.40	70.35	-2.75	3	6895
09:56:44	70.35	70.40	70.35	-2.75	17	6892
09:56:30	70.35	70.45	70.45	-2.65	10	6875
09:56:25	70.35	70.50	70.50	-2.60	1	6865
09:56:02	70.25	70.30	70.30	-2.80	2	6864
09:55:59	70.25	70.30	70.30	-2.80	2	6862
09:55:55	70.25	70.30	70.30	-2.80	1	6860
09:55:54	70.25	70.30	70.30	-2.80	3	6859
09:55:51	70.25	70.30	70.30	-2.80	1	6856
09:55:49	70.25	70.30	70.30	-2.80	20	6855
09:55:47	70.30	70.35	70.30	-2.80	6	6835
09:55:42	70.30	70.35	70.35	-2.75	1	6829
09:55:33	70.30	70.35	70.30	-2.80	2	6828
09:55:29	70.25	70.35	70.35	-2.75	1	6826
09:55:22	70.25	70.30	70.30	-2.80	20	6825
09:55:22	70.25	70.30	70.30	-2.80	1	6805
09:55:20	70.25	70.30	70.30	-2.80	1	6804
09:55:20	70.30	70.35	70.30	-2.80	1	6803
09:55:19	70.30	70.35	70.35	-2.75	20	6802
09:55:18	70.25	70.30	70.30	-2.80	1	6782
09:55:18	70.25	70.30	70.30	-2.80	1	6781
09:55:17	70.30	70.35	70.30	-2.80	17	6780
09:55:17	70.30	70.35	70.35	-2.75	3	6763
09:55:14	70.30	70.35	70.35	-2.75	1	6760
09:55:08	70.30	70.35	70.35	-2.75	1	6759
09:55:02	70.35	70.40	70.35	-2.75	2	6758
09:55:02	70.35	70.40	70.40	-2.70	2	6756
09:55:01	70.40	70.45	70.40	-2.70	7	6754
09:55:00	70.40	70.45	70.45	-2.65	1	6747
09:55:00	70.45	70.50	70.45	-2.65	1	6746
09:54:39	70.30	70.40	70.40	-2.70	5	6745
09:54:37	70.30	70.35	70.35	-2.75	5	6740
09:54:31	70.30	70.35	70.30	-2.80	7	6735
09:54:23	70.25	70.30	70.30	-2.80	1	6728
09:54:21	70.25	70.30	70.30	-2.80	1	6727
09:54:20	70.25	70.30	70.30	-2.80	2	6726
09:54:19	70.25	70.30	70.30	-2.80	1	6724
09:54:18	70.25	70.30	70.30	-2.80	1	6723
09:54:16	70.25	70.30	70.30	-2.80	2	6722
09:54:15	70.25	70.35	70.35	-2.75	1	6720
09:54:13	70.25	70.30	70.30	-2.80	3	6719
09:54:13	70.25	70.30	70.30	-2.80	5	6716
09:54:13	70.25	70.35	70.35	-2.75	1	6711
09:54:12	70.25	70.30	70.30	-2.80	1	6710
09:54:09	70.30	70.35	70.30	-2.80	1	6709
09:54:07	70.35	70.40	70.35	-2.75	1	6708
09:54:06	70.25	70.35	70.35	-2.75	2	6707
09:54:03	70.20	70.30	70.30	-2.80	7	6705
09:54:01	70.25	70.30	70.25	-2.85	7	6698
09:53:59	70.25	70.30	70.30	-2.80	1	6691
09:53:59	70.30	70.35	70.30	-2.80	60	6690
09:53:59	70.30	70.35	70.30	-2.80	50	6630
09:53:57	70.30	70.35	70.35	-2.75	1	6580
09:53:56	70.30	70.35	70.35	-2.75	1	6579
09:53:55	70.30	70.35	70.35	-2.75	1	6578
09:53:55	70.35	70.40	70.35	-2.75	8	6577
09:53:55	70.35	70.40	70.35	-2.75	50	6569
09:53:54	70.35	70.40	70.40	-2.70	1	6519
09:53:53	70.40	70.45	70.40	-2.70	3	6518
09:53:51	70.40	70.45	70.40	-2.70	38	6515
09:53:51	70.40	70.45	70.45	-2.65	1	6477
09:53:50	70.40	70.45	70.45	-2.65	2	6476
09:53:50	70.40	70.45	70.45	-2.65	1	6474
09:53:49	70.40	70.45	70.45	-2.65	2	6473
09:53:38	70.40	70.50	70.50	-2.60	2	6471
09:53:37	70.40	70.50	70.50	-2.60	1	6469
09:53:36	70.45	70.50	70.45	-2.65	2	6468
09:53:35	70.45	70.50	70.50	-2.60	3	6466
09:53:35	70.45	70.50	70.50	-2.60	1	6463
09:53:34	70.45	70.50	70.45	-2.65	9	6462
09:53:32	70.45	70.50	70.50	-2.60	3	6453
09:53:32	70.45	70.50	70.50	-2.60	3	6450
09:53:31	70.45	70.50	70.50	-2.60	5	6447
09:53:30	70.45	70.50	70.50	-2.60	1	6442
09:53:28	70.50	70.55	70.50	-2.60	1	6441
09:53:27	70.50	70.55	70.50	-2.60	15	6440
09:53:19	70.50	70.65	70.65	-2.45	1	6425
09:53:18	70.50	70.65	70.65	-2.45	1	6424
09:53:18	70.50	70.65	70.65	-2.45	1	6423
09:53:07	70.50	70.70	70.70	-2.40	12	6422
09:52:49	70.30	70.40	70.40	-2.70	1	6410
09:52:47	70.30	70.40	70.40	-2.70	1	6409
09:52:45	70.30	70.35	70.35	-2.75	2	6408
09:52:45	70.35	70.40	70.35	-2.75	4	6406
09:52:44	70.40	70.45	70.40	-2.70	4	6402
09:52:44	70.40	70.45	70.45	-2.65	1	6398
09:52:42	70.40	70.45	70.45	-2.65	1	6397
09:52:41	70.45	70.50	70.45	-2.65	2	6396
09:52:39	70.50	70.55	70.50	-2.60	29	6394
09:52:38	70.50	70.55	70.55	-2.55	1	6365
09:52:38	70.50	70.55	70.55	-2.55	1	6364
09:52:35	70.55	70.60	70.55	-2.55	7	6363
09:52:32	70.55	70.65	70.65	-2.45	1	6356
09:52:31	70.55	70.65	70.65	-2.45	1	6355
09:52:30	70.60	70.65	70.60	-2.50	19	6354
09:52:29	70.65	70.70	70.65	-2.45	1	6335
09:52:27	70.70	70.75	70.70	-2.40	19	6334
09:52:26	70.75	70.80	70.75	-2.35	3	6315
09:52:20	70.80	70.85	70.80	-2.30	1	6312
09:52:20	70.80	70.85	70.85	-2.25	5	6311
09:52:14	70.80	70.85	70.85	-2.25	1	6306
09:52:10	70.80	70.85	70.80	-2.30	18	6305
09:52:07	70.90	70.95	70.90	-2.20	10	6287
09:52:06	70.90	70.95	70.90	-2.20	3	6277
09:51:59	70.95	71.00	70.95	-2.15	12	6274
09:51:56	71.00	71.05	71.00	-2.10	2	6262
09:51:54	71.05	71.10	71.05	-2.05	1	6260
09:51:49	71.05	71.10	71.10	-2.00	10	6259
09:51:48	71.10	71.15	71.10	-2.00	6	6249
09:51:45	71.10	71.20	71.20	-1.90	1	6243
09:51:42	71.15	71.20	71.15	-1.95	9	6242
09:51:32	71.20	71.25	71.20	-1.90	1	6233
09:51:27	71.20	71.25	71.20	-1.90	1	6232
09:51:15	71.20	71.25	71.20	-1.90	2	6231
09:51:10	71.25	71.30	71.25	-1.85	1	6229
09:51:06	71.30	71.35	71.30	-1.80	9	6228
09:50:45	71.30	71.35	71.35	-1.75	1	6219
09:50:40	71.30	71.40	71.40	-1.70	2	6218
09:50:35	71.20	71.40	71.40	-1.70	1	6216
09:50:25	71.10	71.30	71.30	-1.80	1	6215
09:50:07	71.10	71.25	71.10	-2.00	50	6214
09:49:34	70.95	71.05	71.05	-2.05	1	6164
09:49:31	70.95	71.10	71.10	-2.00	1	6163
09:49:28	70.95	71.05	71.05	-2.05	1	6162
09:49:23	71.10	71.15	71.10	-2.00	1	6161
09:49:10	71.00	71.20	71.00	-2.10	30	6160
09:49:06	71.00	71.05	71.05	-2.05	25	6130
09:49:06	71.00	71.05	71.05	-2.05	1	6105
09:49:05	71.05	71.15	71.05	-2.05	4	6104
09:48:58	71.10	71.15	71.10	-2.00	14	6100
09:48:48	71.10	71.20	71.20	-1.90	1	6086
09:48:43	71.10	71.20	71.20	-1.90	1	6085
09:48:41	71.20	71.25	71.20	-1.90	27	6084
09:48:39	71.20	71.25	71.20	-1.90	75	6057
09:48:32	71.20	71.25	71.25	-1.85	1	5982
09:48:32	71.25	71.30	71.25	-1.85	1	5981
09:48:29	71.25	71.30	71.30	-1.80	2	5980
09:48:23	71.20	71.25	71.25	-1.85	2	5978
09:48:23	71.30	71.35	71.30	-1.80	3	5976
09:48:21	71.35	71.40	71.35	-1.75	1	5973
09:48:11	71.30	71.35	71.30	-1.80	1	5972
09:48:10	71.30	71.35	71.35	-1.75	10	5971
09:48:02	71.35	71.40	71.40	-1.70	1	5961
09:47:51	71.35	71.40	71.40	-1.70	1	5960
09:47:49	71.40	71.45	71.40	-1.70	2	5959
09:47:48	71.40	71.45	71.45	-1.65	5	5957
09:47:45	71.40	71.45	71.40	-1.70	5	5952
09:47:13	71.40	71.45	71.40	-1.70	2	5947
09:47:08	71.35	71.40	71.40	-1.70	1	5945
09:47:00	71.40	71.45	71.40	-1.70	1	5944
09:46:56	71.35	71.50	71.50	-1.60	10	5943
09:46:55	71.35	71.45	71.45	-1.65	1	5933
09:46:53	71.40	71.45	71.40	-1.70	1	5932
09:46:43	71.45	71.50	71.45	-1.65	7	5931
09:46:29	71.45	71.50	71.50	-1.60	1	5924
09:46:13	71.45	71.50	71.45	-1.65	5	5923
09:46:05	71.45	71.50	71.50	-1.60	1	5918
09:45:59	71.50	71.60	71.50	-1.60	14	5917
09:45:54	71.50	71.55	71.55	-1.55	1	5903
09:45:24	71.55	71.65	71.65	-1.45	1	5902
09:45:21	71.55	71.60	71.65	-1.45	11	5901
09:45:21	71.55	71.60	71.60	-1.50	4	5890
09:45:20	71.60	71.65	71.60	-1.50	6	5886
09:45:05	71.65	71.70	71.65	-1.45	21	5880
09:45:00	71.65	71.70	71.70	-1.40	1	5859
09:44:59	71.65	71.70	71.65	-1.45	30	5858
09:44:52	71.60	71.65	71.65	-1.45	1	5828
09:44:44	71.55	71.60	71.60	-1.50	10	5827
09:44:40	71.55	71.60	71.60	-1.50	14	5817
09:44:38	71.50	71.55	71.55	-1.55	3	5803
09:44:20	71.50	71.55	71.55	-1.55	2	5800
09:44:16	71.50	71.55	71.55	-1.55	2	5798
09:44:10	71.50	71.55	71.55	-1.55	5	5796
09:43:54	71.50	71.60	71.60	-1.50	2	5791
09:43:32	71.45	71.50	71.50	-1.60	5	5789
09:43:09	71.35	71.40	71.40	-1.70	4	5784
09:42:54	71.30	71.40	71.30	-1.80	30	5780
09:42:53	71.25	71.30	71.30	-1.80	15	5750
09:42:51	71.25	71.30	71.30	-1.80	5	5735
09:42:49	71.20	71.30	71.20	-1.90	30	5730
09:42:43	71.15	71.20	71.20	-1.90	18	5700
09:42:42	71.20	71.30	71.20	-1.90	2	5682
09:42:09	71.40	71.45	71.40	-1.70	1	5680
09:42:02	71.40	71.45	71.40	-1.70	4	5679
09:42:02	71.40	71.45	71.40	-1.70	400	5675
09:41:57	71.45	71.50	71.45	-1.65	50	5275
09:41:49	71.45	71.50	71.45	-1.65	10	5225
09:41:43	71.40	71.50	71.40	-1.70	5	5215
09:41:13	71.30	71.40	71.40	-1.70	1	5210
09:41:11	71.40	71.45	71.40	-1.70	1	5209
09:41:08	71.40	71.50	71.50	-1.60	1	5208
09:41:06	71.50	71.55	71.50	-1.60	2	5207
09:41:04	71.55	71.60	71.55	-1.55	100	5205
09:41:03	71.55	71.65	71.55	-1.55	1	5105
09:41:01	71.60	71.65	71.60	-1.50	1	5104
09:41:00	71.65	71.70	71.65	-1.45	2	5103
09:40:58	71.60	71.65	71.65	-1.45	1	5101
09:40:54	71.55	71.60	71.60	-1.50	1	5100
09:40:50	71.55	71.60	71.60	-1.50	1	5099
09:40:45	71.50	71.60	71.60	-1.50	20	5098
09:40:39	71.60	71.65	71.60	-1.50	105	5078
09:40:39	71.60	71.65	71.60	-1.50	75	4973
09:40:38	71.60	71.65	71.65	-1.45	5	4898
09:40:37	71.60	71.65	71.60	-1.50	3	4893
09:40:36	71.60	71.65	71.60	-1.50	75	4890
09:40:30	71.50	71.60	71.60	-1.50	43	4815
09:40:28	71.50	71.55	71.55	-1.55	20	4772
09:40:27	71.50	71.55	71.50	-1.60	1	4752
09:40:27	71.55	71.60	71.55	-1.55	10	4751
09:40:26	71.55	71.60	71.60	-1.50	1	4741
09:40:23	71.55	71.60	71.60	-1.50	2	4740
09:40:22	71.60	71.70	71.60	-1.50	6	4738
09:40:21	71.60	71.70	71.60	-1.50	1	4732
09:40:19	71.55	71.70	71.70	-1.40	1	4731
09:40:19	71.55	71.60	71.60	-1.50	1	4730
09:40:19	71.60	71.70	71.60	-1.50	3	4729
09:40:17	71.60	71.75	71.60	-1.50	1	4726
09:40:17	71.60	71.70	71.70	-1.40	20	4725
09:40:16	71.60	71.70	71.60	-1.50	1	4705
09:40:06	71.55	71.60	71.60	-1.50	24	4704
09:39:59	71.50	71.60	71.50	-1.60	10	4680
09:39:56	71.50	71.55	71.55	-1.55	1	4670
09:39:54	71.45	71.50	71.50	-1.60	2	4669
09:39:53	71.40	71.45	71.45	-1.65	5	4667
09:39:50	71.40	71.45	71.40	-1.70	1	4662
09:39:48	71.35	71.40	71.40	-1.70	2	4661
09:39:46	71.30	71.40	71.30	-1.80	1	4659
09:39:45	71.30	71.35	71.35	-1.75	10	4658
09:39:36	71.25	71.30	71.30	-1.80	14	4648
09:39:32	71.15	71.20	71.20	-1.90	2	4634
09:39:15	71.00	71.15	71.15	-1.95	1	4632
09:39:15	71.15	71.20	71.15	-1.95	4	4631
09:39:11	71.15	71.25	71.25	-1.85	1	4627
09:38:57	71.25	71.35	71.25	-1.85	1	4626
09:38:52	71.10	71.25	71.25	-1.85	4	4625
09:38:45	71.25	71.30	71.25	-1.85	3	4621
09:38:43	71.25	71.35	71.35	-1.75	10	4618
09:38:39	71.30	71.35	71.30	-1.80	2	4608
09:38:39	71.30	71.35	71.35	-1.75	1	4606
09:38:32	71.30	71.35	71.30	-1.80	2	4605
09:38:27	71.25	71.30	71.30	-1.80	12	4603
09:38:26	71.25	71.30	71.25	-1.85	1	4591
09:38:21	71.15	71.25	71.25	-1.85	99	4590
09:38:21	71.15	71.20	71.20	-1.90	2	4491
09:38:14	71.05	71.10	71.10	-2.00	2	4489
09:38:04	70.95	71.00	71.00	-2.10	12	4487
09:38:02	70.90	70.95	70.95	-2.15	1	4475
09:37:59	70.85	70.90	70.90	-2.20	1	4474
09:37:53	70.85	70.90	70.90	-2.20	1	4473
09:37:47	70.75	70.85	70.85	-2.25	1	4472
09:37:41	70.70	70.80	70.80	-2.30	1	4471
09:37:37	70.70	70.80	70.80	-2.30	21	4470
09:37:31	70.70	70.80	70.80	-2.30	1	4449
09:37:29	70.75	70.80	70.75	-2.35	20	4448
09:37:17	70.60	70.70	70.70	-2.40	1	4428
09:37:15	70.65	70.75	70.75	-2.35	1	4427
09:37:07	70.60	70.70	70.70	-2.40	1	4426
09:37:02	70.65	70.70	70.65	-2.45	1	4425
09:36:59	70.55	70.60	70.60	-2.50	1	4424
09:36:56	70.55	70.60	70.65	-2.45	1	4423
09:36:56	70.55	70.60	70.60	-2.50	5	4422
09:36:55	70.50	70.55	70.55	-2.55	20	4417
09:36:48	70.55	70.70	70.70	-2.40	1	4397
09:36:46	70.65	70.70	70.65	-2.45	1	4396
09:36:31	70.65	70.70	70.70	-2.40	1	4395
09:36:28	70.60	70.65	70.65	-2.45	7	4394
09:36:27	70.50	70.60	70.60	-2.50	1	4387
09:36:22	70.35	70.55	70.55	-2.55	75	4386
09:36:21	70.35	70.50	70.50	-2.60	9	4311
09:36:19	70.40	70.50	70.40	-2.70	10	4302
09:36:18	70.35	70.45	70.45	-2.65	1	4292
09:36:16	70.35	70.45	70.35	-2.75	5	4291
09:36:04	70.30	70.35	70.35	-2.75	1	4286
09:36:02	70.35	70.40	70.35	-2.75	1	4285
09:36:00	70.30	70.35	70.35	-2.75	1	4284
09:36:00	70.35	70.40	70.35	-2.75	3	4283
09:35:59	70.40	70.45	70.40	-2.70	3	4280
09:35:58	70.35	70.40	70.40	-2.70	2	4277
09:35:50	70.30	70.35	70.35	-2.75	1	4275
09:35:45	70.35	70.45	70.35	-2.75	1	4274
09:35:41	70.25	70.35	70.35	-2.75	47	4273
09:35:38	70.20	70.25	70.25	-2.85	1	4226
09:35:35	70.20	70.25	70.20	-2.90	3	4225
09:35:34	70.15	70.20	70.20	-2.90	5	4222
09:35:34	70.20	70.25	70.20	-2.90	13	4217
09:35:33	70.20	70.25	70.25	-2.85	3	4204
09:35:33	70.20	70.25	70.25	-2.85	3	4201
09:35:32	70.25	70.30	70.25	-2.85	10	4198
09:35:32	70.20	70.25	70.25	-2.85	1	4188
09:35:30	70.20	70.25	70.25	-2.85	1	4187
09:35:27	70.20	70.25	70.25	-2.85	2	4186
09:35:26	70.20	70.25	70.25	-2.85	2	4184
09:35:15	70.15	70.25	70.25	-2.85	1	4182
09:35:15	70.15	70.25	70.25	-2.85	1	4181
09:35:15	70.15	70.25	70.25	-2.85	2	4180
09:35:13	70.20	70.25	70.20	-2.90	30	4178
09:35:12	70.20	70.25	70.25	-2.85	5	4148
09:35:12	70.20	70.25	70.25	-2.85	3	4143
09:35:11	70.20	70.30	70.30	-2.80	1	4140
09:35:10	70.20	70.30	70.30	-2.80	1	4139
09:35:07	70.25	70.35	70.35	-2.75	1	4138
09:35:07	70.25	70.35	70.25	-2.85	30	4137
09:35:04	70.25	70.30	70.30	-2.80	4	4107
09:35:03	70.25	70.30	70.30	-2.80	1	4103
09:35:01	70.30	70.35	70.30	-2.80	63	4102
09:35:00	70.30	70.35	70.35	-2.75	1	4039
09:34:57	70.35	70.40	70.35	-2.75	21	4038
09:34:55	70.35	70.40	70.40	-2.70	1	4017
09:34:52	70.35	70.40	70.40	-2.70	1	4016
09:34:49	70.40	70.45	70.40	-2.70	8	4015
09:34:45	70.40	70.50	70.50	-2.60	100	4007
09:34:42	70.40	70.45	70.45	-2.65	2	3907
09:34:40	70.35	70.45	70.45	-2.65	1	3905
09:34:34	70.45	70.50	70.45	-2.65	1	3904
09:34:21	70.30	70.40	70.30	-2.80	70	3903
09:34:18	70.25	70.40	70.40	-2.70	1	3833
09:34:08	70.05	70.20	70.20	-2.90	5	3832
09:34:06	70.10	70.20	70.10	-3.00	21	3827
09:34:06	70.15	70.20	70.15	-2.95	11	3806
09:34:05	70.20	70.25	70.20	-2.90	21	3795
09:34:02	70.20	70.25	70.25	-2.85	2	3774
09:34:00	70.20	70.25	70.25	-2.85	5	3772
09:34:00	70.20	70.30	70.20	-2.90	1	3767
09:33:59	70.20	70.30	70.30	-2.80	5	3766
09:33:57	70.20	70.35	70.35	-2.75	2	3761
09:33:57	70.20	70.30	70.30	-2.80	1	3759
09:33:57	70.30	70.35	70.30	-2.80	4	3758
09:33:57	70.30	70.35	70.30	-2.80	125	3754
09:33:57	70.30	70.35	70.30	-2.80	75	3629
09:33:57	70.30	70.35	70.30	-2.80	2	3554
09:33:55	70.30	70.35	70.35	-2.75	10	3552
09:33:53	70.30	70.40	70.40	-2.70	1	3542
09:33:53	70.35	70.40	70.35	-2.75	2	3541
09:33:53	70.40	70.45	70.40	-2.70	41	3539
09:33:50	70.40	70.50	70.40	-2.70	75	3498
09:33:50	70.45	70.55	70.45	-2.65	11	3423
09:33:50	70.50	70.55	70.50	-2.60	33	3412
09:33:50	70.50	70.55	70.50	-2.60	50	3379
09:33:48	70.50	70.55	70.55	-2.55	1	3329
09:33:48	70.50	70.55	70.55	-2.55	1	3328
09:33:48	70.50	70.55	70.55	-2.55	1	3327
09:33:48	70.50	70.55	70.50	-2.60	75	3326
09:33:42	70.50	70.55	70.55	-2.55	1	3251
09:33:42	70.55	70.60	70.55	-2.55	16	3250
09:33:41	70.55	70.60	70.60	-2.50	1	3234
09:33:40	70.55	70.60	70.60	-2.50	5	3233
09:33:39	70.55	70.60	70.60	-2.50	1	3228
09:33:36	70.60	70.65	70.60	-2.50	33	3227
09:33:32	70.65	70.70	70.65	-2.45	4	3194
09:33:31	70.65	70.70	70.70	-2.40	1	3190
09:33:31	70.65	70.70	70.70	-2.40	1	3189
09:33:30	70.65	70.70	70.70	-2.40	1	3188
09:33:29	70.65	70.70	70.70	-2.40	10	3187
09:33:27	70.65	70.70	70.70	-2.40	3	3177
09:33:26	70.65	70.70	70.70	-2.40	1	3174
09:33:25	70.70	70.80	70.70	-2.40	5	3173
09:33:23	70.70	70.80	70.70	-2.40	20	3168
09:33:22	70.70	70.80	70.80	-2.30	5	3148
09:33:22	70.70	70.80	70.80	-2.30	1	3143
09:33:21	70.70	70.80	70.70	-2.40	1	3142
09:33:19	70.70	70.80	70.80	-2.30	1	3141
09:33:14	70.80	70.85	70.80	-2.30	1	3140
09:33:13	70.80	70.85	70.85	-2.25	1	3139
09:33:11	70.80	70.85	70.80	-2.30	18	3138
09:33:08	70.80	70.85	70.85	-2.25	1	3120
09:33:08	70.85	70.90	70.85	-2.25	40	3119
09:33:03	70.85	70.90	70.90	-2.20	1	3079
09:33:02	70.90	70.95	70.90	-2.20	10	3078
09:33:02	70.90	70.95	70.95	-2.15	50	3068
09:33:01	70.85	70.95	70.95	-2.15	1	3018
09:33:01	70.90	70.95	70.90	-2.20	29	3017
09:32:54	70.90	71.00	71.00	-2.10	1	2988
09:32:52	70.95	71.00	70.95	-2.15	28	2987
09:32:52	70.95	71.00	71.00	-2.10	5	2959
09:32:45	71.05	71.10	71.05	-2.05	1	2954
09:32:31	70.95	71.05	71.05	-2.05	2	2953
09:32:30	70.95	71.10	71.10	-2.00	1	2951
09:32:28	71.00	71.10	71.10	-2.00	2	2950
09:32:23	70.95	71.00	71.00	-2.10	10	2948
09:32:22	70.95	71.00	70.95	-2.15	22	2938
09:32:13	70.85	70.95	70.95	-2.15	40	2916
09:32:03	70.85	70.90	70.85	-2.25	1	2876
09:31:58	70.80	70.90	70.80	-2.30	1	2875
09:31:57	70.75	70.90	70.90	-2.20	10	2874
09:31:49	70.80	70.95	70.80	-2.30	25	2864
09:31:46	70.80	70.85	70.85	-2.25	1	2839
09:31:45	70.80	70.85	70.85	-2.25	4	2838
09:31:45	70.80	70.90	70.90	-2.20	1	2834
09:31:44	70.80	70.85	70.80	-2.30	12	2833
09:31:43	70.80	70.85	70.85	-2.25	1	2821
09:31:43	70.85	71.00	70.85	-2.25	2	2820
09:31:35	70.80	70.90	70.90	-2.20	1	2818
09:31:33	70.85	71.05	70.85	-2.25	12	2817
09:31:31	70.85	70.90	70.90	-2.20	1	2805
09:31:31	70.90	71.10	70.90	-2.20	28	2804
09:31:30	70.90	70.95	70.95	-2.15	6	2776
09:31:27	70.90	70.95	70.95	-2.15	1	2770
09:31:26	70.90	70.95	70.95	-2.15	1	2769
09:31:26	70.95	71.15	70.95	-2.15	2	2768
09:31:26	71.00	71.15	71.00	-2.10	24	2766
09:31:21	71.05	71.20	71.05	-2.05	10	2742
09:31:18	71.10	71.25	71.10	-2.00	8	2732
09:31:13	71.15	71.20	71.15	-1.95	1	2724
09:31:10	71.20	71.25	71.20	-1.90	16	2723
09:31:06	71.25	71.30	71.25	-1.85	8	2707
09:31:04	71.25	71.35	71.35	-1.75	2	2699
09:31:03	71.25	71.30	71.30	-1.80	5	2697
09:30:59	71.35	71.40	71.35	-1.75	1	2692
09:30:57	71.35	71.40	71.40	-1.70	2	2691
09:30:57	71.40	71.45	71.40	-1.70	16	2689
09:30:49	71.40	71.55	71.55	-1.55	1	2673
09:30:49	71.40	71.55	71.55	-1.55	1	2672
09:30:48	71.40	71.60	71.60	-1.50	1	2671
09:30:46	71.60	71.65	71.60	-1.50	7	2670
09:30:44	71.65	71.70	71.65	-1.45	20	2663
09:30:42	71.70	71.75	71.70	-1.40	2	2643
09:30:41	71.70	71.75	71.70	-1.40	1	2641
09:30:40	71.70	71.75	71.70	-1.40	2	2640
09:30:37	71.60	71.70	71.70	-1.40	2	2638
09:30:23	71.50	71.60	71.60	-1.50	14	2636
09:30:11	71.30	71.55	71.55	-1.55	1	2622
09:30:01	71.40	71.60	71.40	-1.70	2	2621
09:30:00	71.50	71.55	71.55	-1.55	1	2619
09:30:00	71.45	71.50	71.50	-1.60	1	2618
09:30:00	71.40	71.45	71.45	-1.65	1	2617
09:30:00	71.35	71.40	71.40	-1.70	44	2616
09:29:37	71.25	71.40	71.20	-1.90	19	2572
09:29:37	71.25	71.40	71.25	-1.85	1	2553
09:29:32	71.25	71.40	71.40	-1.70	2	2552
09:29:31	71.20	71.40	71.40	-1.70	5	2550
09:29:00	71.20	71.30	71.30	-1.80	3	2545
09:29:00	71.15	71.20	71.20	-1.90	4	2542
09:29:00	71.05	71.10	71.10	-2.00	16	2538
09:29:00	71.05	71.10	71.10	-2.00	99	2522
09:28:48	71.05	71.10	71.10	-2.00	1	2423
09:28:32	71.05	71.10	71.10	-2.00	2	2422
09:28:23	71.00	71.05	71.05	-2.05	7	2420
09:28:22	71.00	71.05	71.05	-2.05	2	2413
09:28:22	71.05	71.10	71.05	-2.05	21	2411
09:28:19	71.05	71.10	71.10	-2.00	5	2390
09:28:08	71.05	71.10	71.10	-2.00	1	2385
09:27:47	71.05	71.10	71.10	-2.00	2	2384
09:27:39	71.05	71.10	71.10	-2.00	5	2382
09:27:27	71.00	71.05	71.05	-2.05	3	2377
09:27:17	71.00	71.05	71.00	-2.10	2	2374
09:27:14	71.00	71.05	71.05	-2.05	1	2372
09:27:07	71.00	71.05	71.05	-2.05	1	2371
09:26:22	70.95	71.00	71.00	-2.10	1	2370
09:26:21	70.95	71.00	71.00	-2.10	1	2369
09:26:18	71.00	71.10	71.00	-2.10	2	2368
09:26:12	71.00	71.10	71.00	-2.10	7	2366
09:26:00	71.00	71.10	71.10	-2.00	2	2359
09:25:51	71.00	71.10	71.10	-2.00	1	2357
09:25:40	71.10	71.15	71.10	-2.00	1	2356
09:25:22	71.00	71.20	71.00	-2.10	1	2355
09:25:08	70.95	71.00	71.00	-2.10	29	2354
09:25:05	70.95	71.00	71.00	-2.10	75	2325
09:24:48	70.90	70.95	70.95	-2.15	22	2250
09:24:44	70.90	70.95	70.95	-2.15	1	2228
09:24:33	70.90	70.95	70.90	-2.20	1	2227
09:24:19	70.90	70.95	70.95	-2.15	1	2226
09:24:08	70.90	70.95	70.90	-2.20	5	2225
09:23:51	70.90	70.95	70.95	-2.15	5	2220
09:23:45	70.95	71.00	70.95	-2.15	2	2215
09:23:40	70.90	71.00	70.90	-2.20	30	2213
09:23:00	70.95	71.00	70.95	-2.15	7	2183
09:22:56	71.00	71.05	71.00	-2.10	1	2176
09:22:45	71.00	71.05	71.00	-2.10	32	2175
09:22:45	71.00	71.05	71.00	-2.10	50	2143
09:22:41	71.00	71.05	71.05	-2.05	3	2093
09:22:39	71.05	71.10	71.05	-2.05	44	2090
09:22:36	71.10	71.15	71.10	-2.00	42	2046
09:22:25	71.15	71.20	71.15	-1.95	15	2004
09:22:17	71.15	71.20	71.20	-1.90	1	1989
09:22:13	71.20	71.25	71.20	-1.90	45	1988
09:22:07	71.20	71.25	71.20	-1.90	75	1943
09:21:54	71.20	71.25	71.25	-1.85	1	1868
09:21:49	71.20	71.30	71.30	-1.80	1	1867
09:21:18	71.20	71.30	71.30	-1.80	2	1866
09:21:16	71.25	71.30	71.25	-1.85	56	1864
09:21:15	71.30	71.35	71.30	-1.80	1	1808
09:21:09	71.25	71.30	71.35	-1.75	25	1807
09:21:09	71.25	71.30	71.30	-1.80	5	1782
09:21:04	71.25	71.30	71.30	-1.80	1	1777
09:20:58	71.25	71.30	71.30	-1.80	1	1776
09:20:48	71.25	71.35	71.35	-1.75	1	1775
09:20:31	71.30	71.35	71.30	-1.80	20	1774
09:20:30	71.30	71.35	71.35	-1.75	1	1754
09:20:14	71.30	71.35	71.35	-1.75	1	1753
09:20:13	71.30	71.35	71.35	-1.75	1	1752
09:19:54	71.25	71.35	71.35	-1.75	1	1751
09:19:48	71.30	71.35	71.30	-1.80	34	1750
09:19:35	71.25	71.30	71.30	-1.80	1	1716
09:19:34	71.25	71.30	71.30	-1.80	1	1715
09:19:34	71.25	71.30	71.30	-1.80	2	1714
09:19:28	71.30	71.35	71.30	-1.80	1	1712
09:19:23	71.30	71.35	71.30	-1.80	3	1711
09:19:22	71.30	71.35	71.35	-1.75	1	1708
09:18:40	71.25	71.30	71.30	-1.80	49	1707
09:18:35	71.15	71.25	71.25	-1.85	9	1658
09:18:32	71.20	71.25	71.20	-1.90	1	1649
09:18:15	71.15	71.25	71.25	-1.85	1	1648
09:18:07	71.20	71.25	71.20	-1.90	37	1647
09:18:01	71.25	71.30	71.25	-1.85	1	1610
09:17:03	71.25	71.30	71.20	-1.90	3	1609
09:17:03	71.25	71.30	71.25	-1.85	7	1606
09:17:01	71.30	71.35	71.30	-1.80	1	1599
09:16:36	71.30	71.35	71.30	-1.80	1	1598
09:16:29	71.30	71.35	71.30	-1.80	2	1597
09:16:27	71.35	71.40	71.35	-1.75	1	1595
09:16:26	71.35	71.40	71.35	-1.75	1	1594
09:15:25	71.15	71.25	71.25	-1.85	50	1593
09:15:16	71.15	71.25	71.25	-1.85	20	1543
09:15:12	71.10	71.20	71.20	-1.90	11	1523
09:15:02	71.15	71.20	71.15	-1.95	4	1512
09:14:50	71.10	71.15	71.15	-1.95	2	1508
09:14:50	71.10	71.15	71.15	-1.95	1	1506
09:14:43	71.10	71.15	71.15	-1.95	2	1505
09:14:10	71.10	71.15	71.10	-2.00	1	1503
09:13:59	71.10	71.15	71.10	-2.00	26	1502
09:13:56	71.10	71.15	71.15	-1.95	1	1476
09:13:56	71.10	71.15	71.10	-2.00	1	1475
09:13:49	71.10	71.15	71.15	-1.95	2	1474
09:13:47	71.15	71.20	71.15	-1.95	17	1472
09:13:22	71.15	71.20	71.15	-1.95	65	1455
09:13:13	71.20	71.25	71.20	-1.90	3	1390
09:13:10	71.20	71.25	71.20	-1.90	75	1387
09:13:09	71.25	71.30	71.25	-1.85	4	1312
09:12:59	71.25	71.30	71.30	-1.80	2	1308
09:12:57	71.25	71.30	71.30	-1.80	10	1306
09:12:56	71.30	71.35	71.30	-1.80	8	1296
09:12:56	71.30	71.35	71.30	-1.80	50	1288
09:12:53	71.30	71.35	71.30	-1.80	50	1238
09:12:53	71.30	71.35	71.30	-1.80	5	1188
09:12:39	71.30	71.35	71.35	-1.75	2	1183
09:12:34	71.30	71.35	71.35	-1.75	20	1181
09:12:34	71.30	71.35	71.35	-1.75	3	1161
09:12:26	71.30	71.35	71.35	-1.75	10	1158
09:12:24	71.30	71.35	71.35	-1.75	2	1148
09:12:22	71.35	71.40	71.35	-1.75	9	1146
09:12:20	71.35	71.40	71.35	-1.75	8	1137
09:11:47	71.30	71.35	71.35	-1.75	1	1129
09:11:42	71.20	71.30	71.30	-1.80	4	1128
09:10:48	71.30	71.35	71.30	-1.80	5	1124
09:10:21	71.35	71.40	71.35	-1.75	3	1119
09:09:38	71.20	71.25	71.30	-1.80	20	1116
09:09:38	71.20	71.25	71.25	-1.85	10	1096
09:09:28	71.20	71.25	71.20	-1.90	5	1086
09:09:23	71.20	71.25	71.25	-1.85	1	1081
09:09:18	71.20	71.25	71.25	-1.85	1	1080
09:09:10	71.20	71.25	71.20	-1.90	50	1079
09:09:10	71.20	71.25	71.20	-1.90	50	1029
09:08:53	71.20	71.25	71.25	-1.85	1	979
09:08:50	71.20	71.25	71.20	-1.90	10	978
09:08:45	71.20	71.25	71.25	-1.85	2	968
09:08:32	71.20	71.25	71.20	-1.90	1	966
09:08:26	71.20	71.25	71.25	-1.85	1	965
09:08:13	71.20	71.25	71.20	-1.90	5	964
09:08:00	71.20	71.25	71.20	-1.90	1	959
09:07:56	71.15	71.20	71.20	-1.90	5	958
09:07:40	71.15	71.20	71.20	-1.90	2	953
09:07:40	71.20	71.25	71.20	-1.90	29	951
09:07:40	71.20	71.25	71.20	-1.90	75	922
09:07:37	71.20	71.25	71.25	-1.85	10	847
09:07:31	71.20	71.25	71.25	-1.85	5	837
09:07:30	71.20	71.25	71.25	-1.85	1	832
09:07:16	71.20	71.25	71.25	-1.85	10	831
09:07:12	71.20	71.25	71.20	-1.90	1	821
09:06:54	71.20	71.25	71.20	-1.90	5	820
09:06:34	71.15	71.20	71.20	-1.90	2	815
09:06:30	71.15	71.20	71.15	-1.95	1	813
09:06:27	71.20	71.25	71.20	-1.90	1	812
09:06:24	71.20	71.25	71.20	-1.90	1	811
09:06:13	71.15	71.20	71.25	-1.85	10	810
09:06:13	71.15	71.20	71.20	-1.90	71	800
09:06:12	71.20	71.25	71.20	-1.90	4	729
09:06:09	71.15	71.20	71.20	-1.90	1	725
09:06:08	71.15	71.20	71.20	-1.90	3	724
09:06:04	71.15	71.20	71.20	-1.90	1	721
09:05:53	71.10	71.25	71.10	-2.00	1	720
09:05:40	71.05	71.10	71.10	-2.00	28	719
09:05:28	71.20	71.25	71.10	-2.00	20	691
09:05:28	71.20	71.25	71.15	-1.95	25	671
09:05:28	71.20	71.25	71.20	-1.90	26	646
09:05:23	71.20	71.25	71.20	-1.90	2	620
09:05:23	71.20	71.25	71.25	-1.85	3	618
09:05:21	71.20	71.25	71.20	-1.90	1	615
09:05:14	71.20	71.25	71.25	-1.85	1	614
09:05:11	71.20	71.25	71.25	-1.85	1	613
09:05:09	71.25	71.30	71.25	-1.85	10	612
09:05:00	71.20	71.25	71.25	-1.85	1	602
09:05:00	71.20	71.25	71.25	-1.85	1	601
09:04:55	71.20	71.25	71.25	-1.85	1	600
09:04:52	71.20	71.25	71.20	-1.90	1	599
09:04:42	71.20	71.30	71.30	-1.80	5	598
09:04:19	71.15	71.20	71.15	-1.95	2	593
09:04:18	71.15	71.20	71.15	-1.95	30	591
09:04:17	71.10	71.20	71.10	-2.00	5	561
09:04:17	71.10	71.20	71.20	-1.90	10	556
09:04:06	71.10	71.15	71.15	-1.95	1	546
09:04:03	71.15	71.30	71.15	-1.95	29	545
09:04:00	71.15	71.20	71.20	-1.90	1	516
09:04:00	71.20	71.30	71.20	-1.90	15	515
09:03:58	71.20	71.25	71.25	-1.85	1	500
09:03:54	71.20	71.25	71.25	-1.85	10	499
09:03:52	71.20	71.25	71.20	-1.90	6	489
09:03:45	71.25	71.30	71.25	-1.85	5	483
09:03:40	71.25	71.30	71.30	-1.80	1	478
09:03:35	71.25	71.30	71.30	-1.80	1	477
09:03:32	71.25	71.30	71.30	-1.80	1	476
09:03:31	71.25	71.30	71.30	-1.80	5	475
09:03:25	71.20	71.30	71.30	-1.80	1	470
09:03:22	71.25	71.30	71.20	-1.90	3	469
09:03:22	71.25	71.30	71.25	-1.85	1	466
09:03:20	71.20	71.30	71.30	-1.80	3	465
09:02:58	71.20	71.30	71.20	-1.90	1	462
09:02:54	71.20	71.30	71.30	-1.80	1	461
09:02:40	71.20	71.30	71.30	-1.80	1	460
09:02:35	71.20	71.30	71.30	-1.80	1	459
09:02:30	71.20	71.25	71.20	-1.90	50	458
09:02:29	71.25	71.30	71.25	-1.85	1	408
09:02:18	71.20	71.30	71.30	-1.80	1	407
09:02:15	71.20	71.30	71.30	-1.80	5	406
09:02:09	71.20	71.25	71.25	-1.85	1	401
09:02:09	71.25	71.30	71.25	-1.85	6	400
09:02:07	71.25	71.30	71.30	-1.80	5	394
09:02:03	71.25	71.30	71.30	-1.80	1	389
09:01:56	71.25	71.30	71.30	-1.80	5	388
09:01:56	71.30	71.35	71.30	-1.80	3	383
09:01:54	71.25	71.30	71.30	-1.80	2	380
09:01:52	71.30	71.40	71.30	-1.80	5	378
09:01:48	71.25	71.30	71.30	-1.80	2	373
09:01:47	71.25	71.30	71.30	-1.80	3	371
09:01:45	71.20	71.30	71.30	-1.80	10	368
09:01:44	71.20	71.30	71.30	-1.80	1	358
09:01:33	71.30	71.35	71.30	-1.80	4	357
09:01:26	71.30	71.40	71.30	-1.80	1	353
09:01:23	71.30	71.40	71.30	-1.80	2	352
09:01:20	71.20	71.40	71.15	-1.95	1	350
09:01:20	71.20	71.40	71.20	-1.90	1	349
09:01:17	71.15	71.20	71.20	-1.90	15	348
09:01:16	71.15	71.20	71.20	-1.90	5	333
09:01:11	71.15	71.20	71.20	-1.90	1	328
09:01:08	71.15	71.20	71.20	-1.90	1	327
09:01:06	71.15	71.20	71.10	-2.00	96	326
09:01:06	71.15	71.20	71.15	-1.95	4	230
09:01:05	71.15	71.20	71.15	-1.95	3	226
09:01:03	71.15	71.20	71.20	-1.90	1	223
09:01:02	71.15	71.20	71.20	-1.90	3	222
09:01:02	71.15	71.20	71.20	-1.90	1	219
09:01:01	71.15	71.20	71.20	-1.90	1	218
09:01:01	71.15	71.20	71.20	-1.90	10	217
09:01:01	71.20	71.45	71.20	-1.90	28	207
09:00:59	71.20	71.40	71.20	-1.90	4	179
09:00:57	71.20	71.40	71.40	-1.70	1	175
09:00:55	71.20	71.45	71.20	-1.90	1	174
09:00:50	71.35	71.45	71.35	-1.75	1	173
09:00:46	71.35	71.45	71.45	-1.65	1	172
09:00:44	71.40	71.45	71.40	-1.70	1	171
09:00:43	71.20	71.40	71.40	-1.70	3	170
09:00:35	71.30	71.35	71.30	-1.80	5	167
09:00:34	71.30	71.35	71.35	-1.75	10	162
09:00:32	71.35	71.40	71.35	-1.75	1	152
09:00:31	71.40	71.45	71.40	-1.70	5	151
09:00:27	71.40	71.45	71.45	-1.65	1	146
09:00:26	71.45	71.55	71.45	-1.65	2	145
09:00:25	71.50	71.55	71.50	-1.60	1	143
09:00:25	71.50	71.55	71.50	-1.60	21	142
09:00:23	71.55	71.60	71.55	-1.55	6	121
09:00:21	71.60	71.65	71.60	-1.50	2	115
09:00:18	71.60	71.70	71.60	-1.50	1	113
09:00:15	71.65	71.70	71.65	-1.45	5	112
09:00:13	71.65	71.75	71.65	-1.45	1	107
09:00:13	71.65	71.75	71.65	-1.45	2	106
09:00:12	71.70	71.75	71.70	-1.40	1	104
09:00:08	71.70	71.75	71.70	-1.40	9	103
09:00:08	71.70	71.75	71.70	-1.40	3	94
09:00:02	71.75	71.90	71.75	-1.35	10	91
09:00:01	71.75	71.90	71.90	-1.20	5	81
09:00:00	--	--	71.80	-1.30	76	76

　

攻329檔期國建、新美齊蓄勢待發

宏達電2月業績腰斬

我的自選股

虛擬交易所

‧逸達新藥行銷美國授權金上看2....
‧【美股盤後】就業數據亮麗震盪...
‧元大滬深300反1(1.4455%)
‧南港2月營收為7.32億元，年減0.94%

加密貨幣

比特幣BTC	49362.82	435.52	0.89%
以太幣ETH	1664.19	130.92	8.54%
瑞波幣XRP	0.464107	0.01	1.31%
比特幣現金BCH	504.88	5.89	1.18%
萊特幣LTC	182.73	1.96	1.09%
卡達幣ADA	1.12	-0.05	-4.15%
波場幣TRX	0.050723	0.00	0.90%
恆星幣XLM	0.406697	0.00	0.13%

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。