最新中國金融監管總局：房地產白名單通過逾22兆元貸款熱門美的董事長兼總裁：今年要以前所未有投入力度進行全球突破

更新報價

正　崴 (2392) 電子零組件業上市正崴集團

64.90 ▼-1.90 -2.84% 2.74億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.90	4,189	64.90	5	65.00	26	67.30	67.30	64.50	66.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:55:38	64.90	65.00	64.90	-1.90	1	4194
12:55:35	64.90	65.00	64.90	-1.90	1	4193
12:55:35	64.90	65.00	64.90	-1.90	3	4192
12:54:56	64.90	65.00	64.90	-1.90	2	4189
12:54:42	64.90	65.00	64.90	-1.90	1	4187
12:54:28	64.90	65.00	64.90	-1.90	1	4186
12:54:00	64.90	65.00	64.90	-1.90	1	4185
12:53:20	64.90	65.00	64.90	-1.90	1	4184
12:53:10	64.90	65.00	64.90	-1.90	1	4183
12:53:05	64.90	65.00	64.90	-1.90	1	4182
12:51:57	64.80	64.90	64.90	-1.90	2	4181
12:51:27	64.80	64.90	64.90	-1.90	1	4179
12:51:15	64.70	64.80	64.80	-2.00	16	4178
12:51:15	64.70	64.80	64.80	-2.00	4	4162
12:50:59	64.70	64.80	64.70	-2.10	1	4158
12:50:31	64.70	64.80	64.70	-2.10	1	4157
12:50:16	64.70	64.80	64.70	-2.10	2	4156
12:49:23	64.70	64.80	64.70	-2.10	1	4154
12:47:57	64.60	64.70	64.70	-2.10	1	4153
12:47:49	64.60	64.70	64.70	-2.10	1	4152
12:47:49	64.60	64.70	64.70	-2.10	2	4151
12:47:36	64.60	64.70	64.70	-2.10	2	4149
12:47:03	64.60	64.70	64.60	-2.20	1	4147
12:46:55	64.60	64.70	64.60	-2.20	5	4146
12:46:19	64.60	64.70	64.70	-2.10	3	4141
12:46:19	64.60	64.70	64.70	-2.10	2	4138
12:45:39	64.60	64.70	64.70	-2.10	5	4136
12:45:34	64.70	64.80	64.70	-2.10	13	4131
12:45:12	64.70	64.80	64.70	-2.10	1	4118
12:44:34	64.70	64.80	64.70	-2.10	1	4117
12:44:07	64.70	64.80	64.70	-2.10	2	4116
12:43:41	64.70	64.80	64.70	-2.10	2	4114
12:42:52	64.70	64.80	64.70	-2.10	1	4112
12:42:23	64.70	64.80	64.70	-2.10	2	4111
12:42:23	64.70	64.80	64.70	-2.10	1	4109
12:42:11	64.70	64.80	64.70	-2.10	1	4108
12:42:02	64.70	64.80	64.70	-2.10	2	4107
12:38:26	64.70	64.80	64.80	-2.00	2	4105
12:37:39	64.70	64.80	64.70	-2.10	4	4103
12:37:36	64.70	64.80	64.80	-2.00	1	4099
12:37:29	64.70	64.80	64.70	-2.10	1	4098
12:37:20	64.70	64.80	64.80	-2.00	1	4097
12:37:14	64.70	64.80	64.70	-2.10	3	4096
12:37:07	64.70	64.80	64.70	-2.10	1	4093
12:36:20	64.80	64.90	64.80	-2.00	2	4092
12:36:18	64.80	64.90	64.80	-2.00	1	4090
12:35:38	64.70	64.80	64.80	-2.00	3	4089
12:35:07	64.60	64.70	64.70	-2.10	5	4086
12:34:23	64.60	64.70	64.60	-2.20	1	4081
12:34:09	64.60	64.70	64.60	-2.20	20	4080
12:34:07	64.60	64.70	64.70	-2.10	1	4060
12:33:06	64.60	64.70	64.70	-2.10	1	4059
12:32:19	64.60	64.70	64.60	-2.20	1	4058
12:31:59	64.60	64.80	64.60	-2.20	1	4057
12:31:53	64.50	64.60	64.60	-2.20	7	4056
12:31:53	64.50	64.60	64.60	-2.20	2	4049
12:31:50	64.50	64.60	64.60	-2.20	2	4047
12:31:02	64.50	64.60	64.60	-2.20	1	4045
12:31:01	64.50	64.60	64.60	-2.20	3	4044
12:31:01	64.60	64.80	64.60	-2.20	10	4041
12:30:45	64.60	64.70	64.70	-2.10	1	4031
12:30:40	64.60	64.70	64.70	-2.10	2	4030
12:30:21	64.60	64.70	64.60	-2.20	1	4028
12:30:14	64.50	64.60	64.60	-2.20	4	4027
12:30:13	64.50	64.60	64.60	-2.20	9	4023
12:30:13	64.50	64.60	64.60	-2.20	10	4014
12:29:54	64.50	64.60	64.50	-2.30	1	4004
12:29:53	64.50	64.60	64.60	-2.20	1	4003
12:29:47	64.50	64.70	64.50	-2.30	1	4002
12:29:34	64.60	64.70	64.60	-2.20	32	4001
12:29:25	64.60	64.70	64.70	-2.10	3	3969
12:29:16	64.60	64.70	64.60	-2.20	3	3966
12:29:10	64.60	64.70	64.60	-2.20	2	3963
12:28:29	64.60	64.70	64.60	-2.20	1	3961
12:28:26	64.60	64.70	64.60	-2.20	1	3960
12:27:10	64.60	64.70	64.60	-2.20	1	3959
12:27:10	64.60	64.70	64.60	-2.20	1	3958
12:27:07	64.60	64.70	64.60	-2.20	2	3957
12:26:35	64.60	64.70	64.60	-2.20	5	3955
12:26:02	64.60	64.70	64.70	-2.10	4	3950
12:25:59	64.60	64.70	64.70	-2.10	3	3946
12:25:55	64.60	64.70	64.70	-2.10	1	3943
12:25:22	64.70	64.80	64.70	-2.10	1	3942
12:25:18	64.70	64.80	64.70	-2.10	1	3941
12:25:17	64.70	64.80	64.70	-2.10	10	3940
12:24:27	64.70	64.80	64.80	-2.00	1	3930
12:24:12	64.70	64.80	64.80	-2.00	1	3929
12:24:10	64.80	64.90	64.80	-2.00	5	3928
12:23:44	64.80	64.90	64.90	-1.90	1	3923
12:23:33	64.80	64.90	64.90	-1.90	1	3922
12:22:28	64.80	64.90	64.90	-1.90	1	3921
12:21:21	64.70	64.90	64.90	-1.90	1	3920
12:21:21	64.70	64.80	64.80	-2.00	1	3919
12:20:16	64.70	64.80	64.80	-2.00	1	3918
12:20:13	64.80	64.90	64.80	-2.00	1	3917
12:20:02	64.80	64.90	64.80	-2.00	1	3916
12:19:49	64.80	64.90	64.80	-2.00	1	3915
12:19:03	64.70	64.80	64.80	-2.00	1	3914
12:17:47	64.70	64.90	64.90	-1.90	1	3913
12:17:47	64.70	64.90	64.70	-2.10	50	3912
12:17:47	64.80	64.90	64.80	-2.00	1	3862
12:17:22	64.80	64.90	64.80	-2.00	50	3861
12:16:42	64.80	64.90	64.90	-1.90	1	3811
12:16:42	64.90	65.00	64.90	-1.90	1	3810
12:16:21	64.80	64.90	64.90	-1.90	7	3809
12:16:21	64.80	64.90	64.90	-1.90	2	3802
12:16:21	64.90	65.00	64.90	-1.90	16	3800
12:16:01	64.90	65.00	65.00	-1.80	1	3784
12:15:35	64.90	65.00	65.00	-1.80	2	3783
12:15:35	65.00	65.10	65.00	-1.80	6	3781
12:15:23	65.00	65.10	65.00	-1.80	1	3775
12:14:58	65.00	65.10	65.00	-1.80	1	3774
12:14:51	65.00	65.10	65.00	-1.80	4	3773
12:13:09	65.10	65.20	65.10	-1.70	2	3769
12:13:09	65.10	65.20	65.10	-1.70	2	3767
12:11:01	65.10	65.20	65.20	-1.60	2	3765
12:10:43	65.20	65.30	65.20	-1.60	8	3763
12:09:53	65.20	65.30	65.20	-1.60	1	3755
12:09:17	65.20	65.30	65.30	-1.50	2	3754
12:09:10	65.30	65.40	65.30	-1.50	4	3752
12:08:11	65.30	65.40	65.30	-1.50	1	3748
12:06:57	65.30	65.40	65.30	-1.50	4	3747
12:05:52	65.30	65.40	65.30	-1.50	1	3743
12:05:09	65.30	65.40	65.40	-1.40	1	3742
12:04:47	65.30	65.40	65.40	-1.40	1	3741
12:04:02	65.30	65.40	65.40	-1.40	1	3740
12:04:02	65.30	65.40	65.40	-1.40	1	3739
12:04:02	65.20	65.40	65.40	-1.40	5	3738
12:03:11	65.20	65.40	65.20	-1.60	1	3733
12:03:03	65.20	65.30	65.30	-1.50	9	3732
12:03:03	65.20	65.30	65.30	-1.50	16	3723
12:02:31	65.20	65.30	65.30	-1.50	4	3707
12:02:31	65.20	65.30	65.30	-1.50	5	3703
12:02:21	65.20	65.30	65.30	-1.50	1	3698
12:02:21	65.20	65.30	65.30	-1.50	3	3697
12:02:20	65.20	65.30	65.30	-1.50	2	3694
12:02:11	65.20	65.30	65.20	-1.60	1	3692
12:02:00	65.20	65.30	65.20	-1.60	2	3691
12:01:41	65.20	65.30	65.20	-1.60	2	3689
12:01:17	65.20	65.30	65.20	-1.60	1	3687
12:01:05	65.20	65.30	65.20	-1.60	1	3686
12:00:19	65.20	65.30	65.30	-1.50	2	3685
12:00:18	65.20	65.30	65.20	-1.60	10	3683
11:59:43	65.20	65.30	65.20	-1.60	1	3673
11:59:35	65.20	65.30	65.20	-1.60	2	3672
11:59:35	65.20	65.30	65.20	-1.60	3	3670
11:59:25	65.10	65.20	65.20	-1.60	2	3667
11:59:25	65.10	65.20	65.20	-1.60	3	3665
11:59:25	65.00	65.20	65.20	-1.60	10	3662
11:59:10	65.00	65.10	65.10	-1.70	3	3652
11:58:51	65.00	65.10	65.00	-1.80	5	3649
11:58:11	64.90	65.00	65.00	-1.80	1	3644
11:57:36	64.90	65.00	65.00	-1.80	17	3643
11:57:36	64.90	65.00	65.00	-1.80	1	3626
11:56:52	64.90	65.00	64.90	-1.90	3	3625
11:56:37	64.90	65.00	64.90	-1.90	1	3622
11:56:32	64.90	65.00	64.90	-1.90	5	3621
11:56:26	64.90	65.00	64.90	-1.90	1	3616
11:56:19	64.90	65.00	65.00	-1.80	1	3615
11:56:17	64.90	65.00	65.00	-1.80	1	3614
11:56:10	64.90	65.00	65.00	-1.80	1	3613
11:55:23	65.00	65.10	65.00	-1.80	12	3612
11:55:11	65.00	65.10	65.00	-1.80	1	3600
11:55:02	65.00	65.10	65.10	-1.70	1	3599
11:53:38	65.00	65.10	65.10	-1.70	1	3598
11:52:47	65.00	65.10	65.10	-1.70	1	3597
11:52:42	65.00	65.10	65.00	-1.80	1	3596
11:52:03	65.10	65.20	65.10	-1.70	1	3595
11:52:03	65.10	65.20	65.10	-1.70	11	3594
11:51:49	65.10	65.20	65.10	-1.70	1	3583
11:51:08	65.10	65.20	65.20	-1.60	1	3582
11:50:00	65.10	65.20	65.20	-1.60	1	3581
11:49:42	65.10	65.20	65.20	-1.60	1	3580
11:49:19	65.10	65.20	65.20	-1.60	1	3579
11:48:40	65.00	65.20	65.20	-1.60	1	3578
11:48:28	65.00	65.10	65.10	-1.70	1	3577
11:48:28	65.00	65.10	65.10	-1.70	1	3576
11:48:09	65.00	65.10	65.10	-1.70	1	3575
11:46:54	65.00	65.10	65.00	-1.80	1	3574
11:45:51	65.00	65.10	65.00	-1.80	1	3573
11:45:30	65.00	65.10	65.00	-1.80	3	3572
11:45:09	64.90	65.00	65.00	-1.80	6	3569
11:45:08	64.90	65.00	65.00	-1.80	10	3563
11:42:42	64.90	65.00	65.00	-1.80	1	3553
11:42:03	64.90	65.00	65.00	-1.80	2	3552
11:41:54	64.80	65.00	64.80	-2.00	1	3550
11:40:50	64.90	65.00	64.90	-1.90	2	3549
11:40:48	64.80	64.90	64.90	-1.90	1	3547
11:40:48	64.90	65.00	64.90	-1.90	3	3546
11:40:29	64.90	65.00	64.90	-1.90	3	3543
11:39:46	64.90	65.00	64.90	-1.90	3	3540
11:39:01	64.90	65.00	64.90	-1.90	10	3537
11:37:36	65.00	65.10	65.00	-1.80	4	3527
11:36:28	65.00	65.20	65.00	-1.80	4	3523
11:36:14	65.00	65.20	65.00	-1.80	1	3519
11:35:44	65.00	65.20	65.00	-1.80	1	3518
11:35:41	65.00	65.20	65.00	-1.80	1	3517
11:35:28	65.00	65.20	65.00	-1.80	5	3516
11:35:23	65.00	65.20	65.00	-1.80	1	3511
11:34:30	65.10	65.20	65.10	-1.70	1	3510
11:34:07	65.10	65.20	65.10	-1.70	1	3509
11:33:27	65.00	65.10	65.10	-1.70	2	3508
11:32:56	65.10	65.20	65.10	-1.70	1	3506
11:31:51	65.10	65.20	65.10	-1.70	1	3505
11:31:39	65.10	65.20	65.10	-1.70	2	3504
11:30:17	65.10	65.20	65.10	-1.70	1	3502
11:30:00	65.10	65.30	65.10	-1.70	5	3501
11:28:56	65.10	65.30	65.10	-1.70	1	3496
11:28:44	65.10	65.20	65.20	-1.60	1	3495
11:28:09	65.10	65.20	65.20	-1.60	4	3494
11:27:56	65.10	65.20	65.20	-1.60	1	3490
11:26:44	65.10	65.20	65.20	-1.60	1	3489
11:25:11	65.10	65.20	65.10	-1.70	1	3488
11:24:44	65.00	65.20	65.00	-1.80	1	3487
11:24:44	65.00	65.20	65.20	-1.60	1	3486
11:24:41	65.10	65.20	65.10	-1.70	16	3485
11:24:41	65.10	65.20	65.10	-1.70	5	3469
11:24:41	65.10	65.20	65.10	-1.70	1	3464
11:24:26	65.10	65.20	65.20	-1.60	1	3463
11:24:08	65.10	65.20	65.20	-1.60	5	3462
11:23:16	65.10	65.20	65.20	-1.60	1	3457
11:21:57	65.10	65.20	65.20	-1.60	1	3456
11:21:34	65.10	65.20	65.20	-1.60	1	3455
11:21:30	65.10	65.20	65.10	-1.70	3	3454
11:20:00	65.10	65.20	65.10	-1.70	1	3451
11:19:43	65.10	65.20	65.10	-1.70	1	3450
11:19:42	65.10	65.20	65.10	-1.70	1	3449
11:19:39	65.10	65.20	65.20	-1.60	1	3448
11:19:34	65.00	65.20	65.00	-1.80	1	3447
11:18:57	65.00	65.10	65.10	-1.70	1	3446
11:18:29	65.00	65.20	65.00	-1.80	1	3445
11:18:23	65.00	65.20	65.00	-1.80	1	3444
11:18:12	65.00	65.10	65.10	-1.70	7	3443
11:17:21	64.90	65.10	64.90	-1.90	1	3436
11:16:21	64.90	65.00	65.00	-1.80	4	3435
11:16:17	64.90	65.00	64.90	-1.90	1	3431
11:15:54	64.90	65.00	64.90	-1.90	2	3430
11:15:17	64.90	65.00	64.90	-1.90	1	3428
11:14:50	64.90	65.00	64.90	-1.90	1	3427
11:14:41	64.90	65.00	64.90	-1.90	1	3426
11:14:35	64.90	65.00	64.90	-1.90	1	3425
11:14:34	64.90	65.00	64.90	-1.90	1	3424
11:14:19	64.90	65.00	64.90	-1.90	1	3423
11:13:54	64.90	65.00	64.90	-1.90	1	3422
11:13:39	64.90	65.00	64.90	-1.90	2	3421
11:13:20	65.00	65.10	65.00	-1.80	15	3419
11:13:11	65.00	65.10	65.00	-1.80	1	3404
11:12:29	65.10	65.20	65.10	-1.70	1	3403
11:11:57	65.10	65.30	65.10	-1.70	7	3402
11:11:57	65.20	65.30	65.20	-1.60	1	3395
11:09:50	65.20	65.30	65.20	-1.60	6	3394
11:08:08	65.30	65.40	65.30	-1.50	6	3388
11:08:08	65.30	65.40	65.30	-1.50	1	3382
11:08:08	65.30	65.40	65.30	-1.50	1	3381
11:08:01	65.20	65.30	65.30	-1.50	1	3380
11:05:03	65.20	65.40	65.20	-1.60	1	3379
11:05:02	65.20	65.30	65.30	-1.50	1	3378
11:04:36	65.20	65.30	65.30	-1.50	2	3377
11:03:07	65.30	65.40	65.30	-1.50	9	3375
11:01:43	65.30	65.40	65.30	-1.50	1	3366
11:00:35	65.30	65.40	65.30	-1.50	1	3365
11:00:11	65.30	65.40	65.40	-1.40	3	3364
10:59:44	65.20	65.40	65.20	-1.60	1	3361
10:59:20	65.20	65.40	65.40	-1.40	1	3360
10:59:03	65.20	65.30	65.30	-1.50	10	3359
10:58:03	65.10	65.20	65.20	-1.60	16	3349
10:57:45	65.00	65.10	65.10	-1.70	1	3333
10:56:20	65.00	65.10	65.10	-1.70	1	3332
10:54:46	65.00	65.10	65.10	-1.70	3	3331
10:53:50	65.00	65.10	65.00	-1.80	4	3328
10:53:25	65.00	65.10	65.00	-1.80	1	3324
10:53:10	65.00	65.10	65.00	-1.80	2	3323
10:53:03	65.00	65.10	65.00	-1.80	4	3321
10:52:35	65.00	65.10	65.00	-1.80	10	3317
10:52:32	65.00	65.10	65.10	-1.70	1	3307
10:52:24	65.00	65.10	65.00	-1.80	1	3306
10:51:31	65.00	65.10	65.00	-1.80	1	3305
10:51:18	65.00	65.10	65.00	-1.80	1	3304
10:50:53	65.00	65.10	65.00	-1.80	5	3303
10:50:47	65.00	65.10	65.10	-1.70	1	3298
10:50:21	65.00	65.10	65.00	-1.80	1	3297
10:50:17	65.00	65.10	65.00	-1.80	1	3296
10:50:11	65.00	65.10	65.00	-1.80	1	3295
10:48:25	65.00	65.10	65.10	-1.70	1	3294
10:48:09	65.00	65.10	65.00	-1.80	1	3293
10:47:45	65.00	65.10	65.10	-1.70	2	3292
10:47:35	65.00	65.10	65.10	-1.70	1	3290
10:47:22	65.10	65.20	65.10	-1.70	1	3289
10:46:50	65.00	65.20	65.00	-1.80	1	3288
10:46:33	65.10	65.20	65.10	-1.70	6	3287
10:46:33	65.10	65.30	65.10	-1.70	5	3281
10:46:22	65.20	65.30	65.20	-1.60	1	3276
10:45:22	65.10	65.30	65.30	-1.50	1	3275
10:45:18	65.10	65.30	65.30	-1.50	1	3274
10:44:59	65.10	65.30	65.10	-1.70	4	3273
10:44:27	65.10	65.30	65.10	-1.70	10	3269
10:44:10	65.10	65.20	65.20	-1.60	10	3259
10:43:35	65.10	65.20	65.10	-1.70	1	3249
10:43:24	65.10	65.20	65.10	-1.70	2	3248
10:42:31	65.10	65.20	65.10	-1.70	1	3246
10:42:15	65.10	65.20	65.10	-1.70	1	3245
10:41:35	65.10	65.20	65.10	-1.70	2	3244
10:39:15	65.10	65.20	65.20	-1.60	1	3242
10:39:02	65.20	65.40	65.20	-1.60	1	3241
10:38:53	65.20	65.40	65.20	-1.60	3	3240
10:38:53	65.20	65.30	65.30	-1.50	2	3237
10:38:53	65.20	65.30	65.20	-1.60	3	3235
10:38:53	65.20	65.30	65.20	-1.60	3	3232
10:38:49	65.20	65.30	65.20	-1.60	1	3229
10:38:37	65.20	65.30	65.20	-1.60	3	3228
10:38:02	65.20	65.30	65.20	-1.60	2	3225
10:37:35	65.20	65.30	65.20	-1.60	1	3223
10:37:23	65.20	65.30	65.30	-1.50	2	3222
10:37:23	65.10	65.20	65.20	-1.60	5	3220
10:36:21	65.20	65.30	65.20	-1.60	4	3215
10:36:04	65.40	65.50	65.40	-1.40	2	3211
10:36:04	65.40	65.50	65.40	-1.40	1	3209
10:36:04	65.20	65.40	65.40	-1.40	2	3208
10:36:04	65.20	65.40	65.40	-1.40	1	3206
10:36:04	65.40	65.50	65.40	-1.40	1	3205
10:35:47	65.20	65.40	65.40	-1.40	5	3204
10:35:35	65.20	65.40	65.20	-1.60	1	3199
10:35:35	65.20	65.40	65.40	-1.40	1	3198
10:35:18	65.20	65.30	65.40	-1.40	1	3197
10:35:18	65.20	65.30	65.30	-1.50	4	3196
10:34:25	65.00	65.20	65.20	-1.60	2	3192
10:34:10	65.00	65.20	65.20	-1.60	1	3190
10:34:05	65.00	65.10	65.10	-1.70	1	3189
10:34:01	65.10	65.20	65.10	-1.70	2	3188
10:33:41	65.00	65.10	65.10	-1.70	11	3186
10:33:06	65.00	65.10	65.10	-1.70	1	3175
10:32:47	65.00	65.10	65.10	-1.70	1	3174
10:32:25	64.90	65.00	65.00	-1.80	9	3173
10:32:25	64.90	65.00	65.00	-1.80	2	3164
10:32:23	64.90	65.00	65.00	-1.80	1	3162
10:32:03	64.90	65.00	65.00	-1.80	1	3161
10:31:25	64.90	65.00	64.90	-1.90	1	3160
10:31:20	64.90	65.00	64.90	-1.90	1	3159
10:30:56	64.90	65.00	64.90	-1.90	1	3158
10:30:48	64.90	65.00	64.90	-1.90	1	3157
10:30:43	64.90	65.00	65.00	-1.80	1	3156
10:30:42	65.00	65.10	65.00	-1.80	8	3155
10:30:42	65.00	65.10	65.00	-1.80	6	3147
10:30:36	65.00	65.10	65.00	-1.80	2	3141
10:30:36	65.00	65.10	65.00	-1.80	3	3139
10:30:36	65.00	65.10	65.00	-1.80	3	3136
10:30:27	65.00	65.10	65.00	-1.80	1	3133
10:30:19	65.10	65.20	65.10	-1.70	3	3132
10:30:19	65.10	65.20	65.10	-1.70	3	3129
10:30:19	65.10	65.20	65.10	-1.70	3	3126
10:30:16	65.20	65.30	65.20	-1.60	13	3123
10:29:09	65.30	65.40	65.30	-1.50	11	3110
10:29:09	65.30	65.40	65.30	-1.50	1	3099
10:29:09	65.30	65.40	65.30	-1.50	1	3098
10:28:24	65.30	65.40	65.30	-1.50	1	3097
10:28:17	65.30	65.40	65.30	-1.50	1	3096
10:27:29	65.30	65.40	65.30	-1.50	1	3095
10:27:18	65.30	65.40	65.40	-1.40	1	3094
10:27:16	65.30	65.40	65.40	-1.40	1	3093
10:26:29	65.30	65.40	65.40	-1.40	1	3092
10:26:11	65.30	65.40	65.40	-1.40	3	3091
10:26:11	65.40	65.50	65.40	-1.40	3	3088
10:26:11	65.40	65.50	65.40	-1.40	1	3085
10:26:10	65.40	65.50	65.50	-1.30	1	3084
10:25:49	65.30	65.50	65.30	-1.50	2	3083
10:24:21	65.20	65.30	65.30	-1.50	1	3081
10:24:21	65.20	65.30	65.30	-1.50	1	3080
10:24:21	65.30	65.50	65.30	-1.50	3	3079
10:24:16	65.30	65.40	65.40	-1.40	2	3076
10:24:05	65.20	65.30	65.30	-1.50	6	3074
10:24:05	65.10	65.20	65.20	-1.60	6	3068
10:22:04	65.20	65.30	65.10	-1.70	3	3062
10:22:04	65.20	65.30	65.20	-1.60	2	3059
10:21:59	65.20	65.30	65.30	-1.50	1	3057
10:21:58	65.30	65.50	65.30	-1.50	4	3056
10:21:44	65.30	65.40	65.40	-1.40	1	3052
10:21:43	65.30	65.40	65.40	-1.40	1	3051
10:21:42	65.30	65.40	65.40	-1.40	1	3050
10:21:41	65.30	65.40	65.40	-1.40	1	3049
10:21:38	65.30	65.40	65.40	-1.40	3	3048
10:21:34	65.30	65.40	65.40	-1.40	1	3045
10:21:12	65.10	65.20	65.30	-1.50	3	3044
10:21:12	65.10	65.20	65.20	-1.60	7	3041
10:20:21	65.10	65.20	65.10	-1.70	2	3034
10:20:15	65.10	65.20	65.10	-1.70	2	3032
10:20:04	65.10	65.20	65.10	-1.70	1	3030
10:19:49	65.10	65.20	65.10	-1.70	3	3029
10:19:33	65.10	65.20	65.20	-1.60	2	3026
10:19:21	65.10	65.20	65.10	-1.70	1	3024
10:19:13	65.10	65.20	65.10	-1.70	1	3023
10:18:48	65.00	65.10	65.10	-1.70	1	3022
10:18:38	65.00	65.10	65.10	-1.70	1	3021
10:18:33	65.00	65.10	65.10	-1.70	1	3020
10:17:39	65.00	65.10	65.00	-1.80	1	3019
10:16:55	65.00	65.20	65.00	-1.80	1	3018
10:16:39	65.00	65.20	65.00	-1.80	2	3017
10:16:20	64.90	65.00	65.00	-1.80	2	3015
10:16:15	64.80	64.90	64.90	-1.90	1	3013
10:16:15	64.80	64.90	64.90	-1.90	1	3012
10:16:15	64.70	64.80	64.80	-2.00	2	3011
10:16:15	64.70	64.80	64.80	-2.00	23	3009
10:16:15	64.70	64.80	64.80	-2.00	1	2986
10:15:58	64.70	64.80	64.80	-2.00	3	2985
10:15:48	64.70	64.80	64.80	-2.00	1	2982
10:15:44	64.80	64.90	64.70	-2.10	8	2981
10:15:44	64.80	64.90	64.80	-2.00	2	2973
10:15:33	64.70	64.80	64.80	-2.00	3	2971
10:15:23	64.70	64.80	64.80	-2.00	1	2968
10:15:08	64.70	64.80	64.70	-2.10	4	2967
10:14:55	64.80	64.90	64.80	-2.00	1	2963
10:14:54	64.80	64.90	64.80	-2.00	5	2962
10:14:45	64.80	64.90	64.80	-2.00	1	2957
10:14:39	64.80	64.90	64.80	-2.00	6	2956
10:14:35	64.80	64.90	64.80	-2.00	10	2950
10:14:35	64.80	64.90	64.80	-2.00	1	2940
10:14:35	64.80	64.90	64.80	-2.00	1	2939
10:14:32	64.80	64.90	64.80	-2.00	2	2938
10:14:19	64.80	64.90	64.80	-2.00	2	2936
10:14:19	64.80	64.90	64.80	-2.00	2	2934
10:14:15	64.80	65.00	64.80	-2.00	1	2932
10:13:57	64.90	65.00	64.90	-1.90	18	2931
10:13:57	64.90	65.00	64.90	-1.90	2	2913
10:13:57	64.90	65.00	64.90	-1.90	1	2911
10:13:51	64.90	65.00	65.00	-1.80	1	2910
10:13:38	64.90	65.00	65.00	-1.80	1	2909
10:13:37	65.00	65.10	65.00	-1.80	2	2908
10:13:30	64.90	65.00	65.00	-1.80	5	2906
10:13:17	65.00	65.10	65.00	-1.80	4	2901
10:13:14	65.00	65.10	65.10	-1.70	2	2897
10:12:20	64.90	65.00	65.00	-1.80	1	2895
10:11:51	65.00	65.10	65.00	-1.80	1	2894
10:11:42	65.00	65.10	65.00	-1.80	1	2893
10:11:42	65.00	65.10	65.00	-1.80	1	2892
10:11:38	65.00	65.10	65.00	-1.80	1	2891
10:11:34	65.00	65.10	65.00	-1.80	1	2890
10:11:30	65.00	65.10	65.00	-1.80	1	2889
10:11:16	64.90	65.00	65.00	-1.80	1	2888
10:11:07	64.90	65.00	65.00	-1.80	1	2887
10:11:00	65.00	65.10	65.00	-1.80	2	2886
10:11:00	65.00	65.10	65.00	-1.80	2	2884
10:11:00	65.10	65.20	65.10	-1.70	15	2882
10:10:58	65.10	65.20	65.10	-1.70	5	2867
10:10:58	65.10	65.20	65.10	-1.70	1	2862
10:09:07	65.10	65.20	65.20	-1.60	1	2861
10:09:02	65.10	65.20	65.20	-1.60	1	2860
10:08:32	65.10	65.20	65.10	-1.70	1	2859
10:08:31	65.10	65.20	65.10	-1.70	1	2858
10:08:30	65.10	65.20	65.20	-1.60	1	2857
10:08:30	65.10	65.20	65.20	-1.60	5	2856
10:08:26	65.00	65.10	65.10	-1.70	4	2851
10:08:10	65.00	65.10	65.10	-1.70	6	2847
10:08:10	65.10	65.20	65.10	-1.70	3	2841
10:08:03	65.00	65.10	65.10	-1.70	7	2838
10:08:03	65.00	65.10	65.10	-1.70	10	2831
10:08:00	65.00	65.10	65.10	-1.70	3	2821
10:07:45	65.10	65.20	65.10	-1.70	8	2818
10:07:38	65.00	65.10	65.10	-1.70	1	2810
10:07:38	65.00	65.10	65.10	-1.70	1	2809
10:07:23	64.90	65.10	65.10	-1.70	12	2808
10:07:07	64.90	65.00	65.00	-1.80	5	2796
10:07:00	64.90	65.00	65.00	-1.80	1	2791
10:07:00	64.80	65.00	65.00	-1.80	1	2790
10:06:35	64.80	64.90	64.90	-1.90	4	2789
10:06:35	64.80	64.90	64.90	-1.90	1	2785
10:06:19	64.80	64.90	64.90	-1.90	2	2784
10:06:16	64.80	64.90	64.90	-1.90	1	2782
10:05:46	64.90	65.00	64.90	-1.90	5	2781
10:05:46	64.90	65.00	64.90	-1.90	1	2776
10:05:43	64.90	65.00	64.90	-1.90	2	2775
10:05:19	64.90	65.00	64.90	-1.90	1	2773
10:05:17	64.90	65.00	64.90	-1.90	1	2772
10:05:17	64.90	65.00	64.90	-1.90	7	2771
10:05:16	65.00	65.10	65.00	-1.80	15	2764
10:05:16	65.00	65.10	65.00	-1.80	1	2749
10:05:16	65.00	65.10	65.00	-1.80	2	2748
10:05:16	65.00	65.10	65.00	-1.80	3	2746
10:05:16	65.00	65.10	65.00	-1.80	1	2743
10:05:16	65.00	65.10	65.00	-1.80	6	2742
10:05:16	65.00	65.10	65.00	-1.80	2	2736
10:05:16	65.00	65.10	65.00	-1.80	1	2734
10:05:16	65.00	65.10	65.00	-1.80	1	2733
10:05:13	65.00	65.10	65.00	-1.80	1	2732
10:04:54	65.00	65.10	65.10	-1.70	1	2731
10:04:24	65.00	65.10	65.00	-1.80	2	2730
10:04:21	65.00	65.10	65.10	-1.70	1	2728
10:04:21	65.00	65.10	65.10	-1.70	1	2727
10:03:45	65.00	65.10	65.10	-1.70	1	2726
10:03:18	65.00	65.10	65.10	-1.70	2	2725
10:03:12	65.10	65.20	65.10	-1.70	1	2723
10:02:45	65.10	65.20	65.20	-1.60	2	2722
10:02:43	65.00	65.10	65.10	-1.70	7	2720
10:02:35	65.00	65.10	65.10	-1.70	1	2713
10:02:22	65.00	65.10	65.00	-1.80	4	2712
10:02:20	65.00	65.10	65.00	-1.80	3	2708
10:02:11	65.00	65.10	65.00	-1.80	1	2705
10:02:01	65.00	65.10	65.00	-1.80	1	2704
10:01:26	65.00	65.10	65.10	-1.70	1	2703
10:01:15	65.00	65.10	65.10	-1.70	2	2702
10:01:08	65.00	65.10	65.10	-1.70	5	2700
10:00:28	65.00	65.10	65.10	-1.70	2	2695
10:00:01	65.10	65.30	65.00	-1.80	4	2693
10:00:01	65.10	65.30	65.10	-1.70	8	2689
09:59:50	65.20	65.30	65.20	-1.60	4	2681
09:59:49	65.20	65.30	65.20	-1.60	5	2677
09:59:39	65.20	65.30	65.20	-1.60	1	2672
09:59:18	65.20	65.30	65.20	-1.60	1	2671
09:59:17	65.30	65.40	65.30	-1.50	13	2670
09:59:15	65.30	65.40	65.30	-1.50	1	2657
09:58:45	65.30	65.40	65.30	-1.50	1	2656
09:58:44	65.20	65.30	65.30	-1.50	10	2655
09:58:35	65.20	65.30	65.30	-1.50	1	2645
09:58:27	65.20	65.30	65.20	-1.60	1	2644
09:58:20	65.20	65.30	65.20	-1.60	1	2643
09:58:00	65.30	65.50	65.30	-1.50	1	2642
09:57:42	65.50	65.60	65.20	-1.60	4	2641
09:57:42	65.50	65.60	65.30	-1.50	2	2637
09:57:42	65.50	65.60	65.50	-1.30	9	2635
09:57:42	65.20	65.30	65.50	-1.30	12	2626
09:57:42	65.20	65.30	65.40	-1.40	8	2614
09:57:42	65.20	65.30	65.30	-1.50	1	2606
09:57:25	65.20	65.40	65.20	-1.60	2	2605
09:56:45	65.30	65.40	65.30	-1.50	1	2603
09:56:37	65.30	65.40	65.30	-1.50	1	2602
09:56:34	65.20	65.30	65.30	-1.50	1	2601
09:56:10	65.20	65.30	65.30	-1.50	1	2600
09:56:05	65.20	65.30	65.30	-1.50	1	2599
09:56:01	65.20	65.30	65.30	-1.50	1	2598
09:55:44	65.30	65.40	65.30	-1.50	6	2597
09:55:40	65.30	65.40	65.30	-1.50	1	2591
09:55:36	65.30	65.40	65.30	-1.50	1	2590
09:54:41	65.30	65.40	65.30	-1.50	1	2589
09:54:34	65.30	65.40	65.30	-1.50	1	2588
09:54:21	65.30	65.40	65.30	-1.50	1	2587
09:54:12	65.20	65.30	65.30	-1.50	1	2586
09:53:26	65.30	65.40	65.30	-1.50	1	2585
09:53:22	65.30	65.40	65.30	-1.50	1	2584
09:52:15	65.40	65.70	65.30	-1.50	2	2583
09:52:15	65.40	65.70	65.40	-1.40	8	2581
09:52:04	65.30	65.60	65.60	-1.20	2	2573
09:52:04	65.30	65.50	65.50	-1.30	5	2571
09:52:04	65.20	65.30	65.30	-1.50	2	2566
09:51:48	65.30	65.50	65.30	-1.50	2	2564
09:51:47	65.30	65.50	65.30	-1.50	1	2562
09:51:47	65.30	65.40	65.40	-1.40	1	2561
09:51:46	65.10	65.30	65.30	-1.50	5	2560
09:51:37	65.10	65.30	65.30	-1.50	1	2555
09:51:32	65.10	65.30	65.10	-1.70	8	2554
09:51:29	65.20	65.30	65.20	-1.60	1	2546
09:51:09	65.20	65.40	65.20	-1.60	1	2545
09:50:57	65.20	65.30	65.30	-1.50	1	2544
09:50:48	65.40	65.50	65.40	-1.40	1	2543
09:50:47	65.20	65.40	65.40	-1.40	1	2542
09:50:45	65.20	65.30	65.30	-1.50	2	2541
09:50:45	65.30	65.40	65.30	-1.50	3	2539
09:50:30	65.20	65.30	65.30	-1.50	4	2536
09:50:26	65.10	65.20	65.20	-1.60	1	2532
09:50:26	65.20	65.30	65.20	-1.60	2	2531
09:50:20	65.20	65.30	65.30	-1.50	1	2529
09:50:08	65.20	65.30	65.30	-1.50	1	2528
09:50:00	65.20	65.30	65.20	-1.60	1	2527
09:49:53	65.10	65.20	65.20	-1.60	18	2526
09:49:47	65.10	65.20	65.20	-1.60	1	2508
09:49:36	65.10	65.20	65.20	-1.60	2	2507
09:49:15	64.90	65.00	65.00	-1.80	1	2505
09:49:14	64.80	65.00	65.00	-1.80	2	2504
09:49:14	64.80	65.00	65.00	-1.80	22	2502
09:49:13	64.90	65.00	64.90	-1.90	1	2480
09:49:11	64.80	64.90	64.90	-1.90	1	2479
09:49:04	64.50	64.70	64.70	-2.10	52	2478
09:48:56	64.60	64.70	64.60	-2.20	1	2426
09:48:54	64.60	64.70	64.60	-2.20	5	2425
09:48:43	64.60	64.70	64.60	-2.20	1	2420
09:48:41	64.60	64.70	64.60	-2.20	1	2419
09:48:34	64.60	64.70	64.60	-2.20	5	2418
09:48:23	64.60	64.70	64.60	-2.20	3	2413
09:48:19	64.60	64.70	64.60	-2.20	1	2410
09:48:16	64.60	64.70	64.60	-2.20	1	2409
09:48:16	64.60	64.70	64.60	-2.20	1	2408
09:48:16	64.60	64.70	64.60	-2.20	3	2407
09:47:58	64.60	64.70	64.70	-2.10	5	2404
09:47:56	64.60	64.70	64.60	-2.20	1	2399
09:47:49	64.60	64.70	64.70	-2.10	3	2398
09:47:44	64.60	64.70	64.70	-2.10	1	2395
09:47:37	64.70	64.80	64.70	-2.10	1	2394
09:47:28	64.70	64.80	64.70	-2.10	1	2393
09:47:27	64.70	64.80	64.80	-2.00	1	2392
09:47:08	64.60	64.70	64.70	-2.10	16	2391
09:46:50	64.50	64.60	64.60	-2.20	6	2375
09:46:42	64.60	64.70	64.60	-2.20	4	2369
09:46:40	64.60	64.70	64.60	-2.20	2	2365
09:46:36	64.60	64.70	64.60	-2.20	1	2363
09:46:30	64.60	64.70	64.70	-2.10	5	2362
09:46:04	64.60	64.80	64.60	-2.20	1	2357
09:45:56	64.60	64.80	64.60	-2.20	3	2356
09:45:56	64.70	64.80	64.70	-2.10	4	2353
09:45:53	64.50	64.70	64.70	-2.10	4	2349
09:45:52	64.60	64.70	64.60	-2.20	10	2345
09:45:51	64.60	64.70	64.60	-2.20	5	2335
09:45:48	64.60	64.70	64.70	-2.10	5	2330
09:45:39	64.60	64.70	64.60	-2.20	2	2325
09:45:38	64.60	64.70	64.60	-2.20	4	2323
09:45:38	64.60	64.70	64.60	-2.20	15	2319
09:45:31	64.60	64.70	64.60	-2.20	1	2304
09:45:31	64.60	64.70	64.60	-2.20	10	2303
09:45:25	64.60	64.70	64.60	-2.20	1	2293
09:44:58	64.60	64.80	64.60	-2.20	10	2292
09:44:58	64.60	64.70	64.70	-2.10	1	2282
09:44:43	64.60	64.70	64.70	-2.10	1	2281
09:44:37	64.70	64.80	64.70	-2.10	1	2280
09:44:36	64.70	64.80	64.80	-2.00	1	2279
09:44:32	64.70	64.80	64.70	-2.10	1	2278
09:44:31	64.70	64.80	64.70	-2.10	1	2277
09:44:30	64.70	64.80	64.70	-2.10	3	2276
09:44:28	64.70	64.80	64.70	-2.10	1	2273
09:44:23	64.70	64.80	64.70	-2.10	1	2272
09:44:16	64.70	64.80	64.70	-2.10	10	2271
09:44:13	64.70	64.80	64.70	-2.10	1	2261
09:43:59	64.80	64.90	64.80	-2.00	4	2260
09:43:59	64.80	64.90	64.80	-2.00	1	2256
09:43:56	64.80	64.90	64.80	-2.00	1	2255
09:43:40	64.80	64.90	64.80	-2.00	1	2254
09:43:39	64.80	64.90	64.80	-2.00	1	2253
09:43:24	64.80	65.00	64.80	-2.00	1	2252
09:43:22	64.80	65.00	64.80	-2.00	1	2251
09:43:02	64.80	65.00	64.80	-2.00	1	2250
09:43:02	64.70	64.80	64.80	-2.00	5	2249
09:43:02	64.90	65.10	64.80	-2.00	13	2244
09:43:02	64.90	65.10	64.90	-1.90	2	2231
09:43:00	64.90	65.10	64.90	-1.90	3	2229
09:42:59	64.90	65.00	65.10	-1.70	1	2226
09:42:59	64.90	65.00	65.00	-1.80	9	2225
09:42:55	64.90	65.00	65.00	-1.80	1	2216
09:42:51	64.90	65.00	64.90	-1.90	1	2215
09:42:51	64.90	65.00	64.90	-1.90	1	2214
09:42:40	64.80	64.90	64.90	-1.90	3	2213
09:42:32	64.80	64.90	64.80	-2.00	1	2210
09:42:25	64.80	65.10	64.80	-2.00	3	2209
09:42:15	64.80	65.10	64.80	-2.00	2	2206
09:42:12	64.80	64.90	64.90	-1.90	3	2204
09:42:11	64.90	65.10	64.90	-1.90	3	2201
09:42:09	64.80	64.90	64.90	-1.90	1	2198
09:42:09	64.90	65.20	64.90	-1.90	2	2197
09:42:09	64.90	65.20	64.90	-1.90	3	2195
09:42:09	64.90	65.20	64.90	-1.90	3	2192
09:42:02	64.90	65.20	64.90	-1.90	3	2189
09:42:02	65.00	65.20	65.00	-1.80	3	2186
09:42:01	64.90	65.20	64.90	-1.90	3	2183
09:42:01	64.90	65.20	64.90	-1.90	3	2180
09:41:56	64.90	65.20	64.90	-1.90	3	2177
09:41:56	65.00	65.20	64.90	-1.90	2	2174
09:41:56	65.00	65.20	65.00	-1.80	1	2172
09:41:56	65.00	65.20	65.00	-1.80	3	2171
09:41:55	64.90	65.00	65.00	-1.80	3	2168
09:41:50	64.90	65.00	65.00	-1.80	1	2165
09:41:39	64.90	65.00	64.90	-1.90	2	2164
09:41:39	64.90	65.00	64.90	-1.90	2	2162
09:41:23	64.90	65.00	64.90	-1.90	1	2160
09:41:07	64.90	65.10	64.90	-1.90	1	2159
09:41:03	65.00	65.20	65.00	-1.80	10	2158
09:40:59	65.10	65.20	65.10	-1.70	2	2148
09:40:58	65.10	65.20	65.10	-1.70	1	2146
09:40:34	65.10	65.20	65.20	-1.60	1	2145
09:40:26	65.10	65.20	65.20	-1.60	1	2144
09:40:22	65.10	65.20	65.20	-1.60	1	2143
09:40:08	65.20	65.40	65.20	-1.60	1	2142
09:40:08	65.30	65.40	65.30	-1.50	29	2141
09:40:05	65.30	65.40	65.30	-1.50	1	2112
09:40:04	65.30	65.40	65.40	-1.40	6	2111
09:40:04	65.30	65.40	65.30	-1.50	2	2105
09:40:04	65.10	65.30	65.30	-1.50	5	2103
09:39:56	65.30	65.40	65.30	-1.50	1	2098
09:39:54	65.30	65.40	65.30	-1.50	1	2097
09:39:54	65.30	65.40	65.30	-1.50	1	2096
09:39:33	65.20	65.30	65.30	-1.50	4	2095
09:39:16	65.20	65.30	65.20	-1.60	1	2091
09:39:15	65.20	65.30	65.30	-1.50	2	2090
09:39:06	65.10	65.30	65.30	-1.50	1	2088
09:39:06	65.00	65.20	65.20	-1.60	7	2087
09:39:05	65.00	65.20	65.00	-1.80	10	2080
09:39:02	65.00	65.20	65.00	-1.80	2	2070
09:38:41	65.00	65.20	65.00	-1.80	6	2068
09:38:38	65.00	65.20	65.00	-1.80	1	2062
09:38:38	65.10	65.20	65.10	-1.70	1	2061
09:38:33	65.10	65.20	65.10	-1.70	1	2060
09:38:10	65.10	65.20	65.10	-1.70	1	2059
09:38:05	65.10	65.20	65.20	-1.60	1	2058
09:37:59	65.10	65.20	65.10	-1.70	2	2057
09:37:59	65.10	65.20	65.10	-1.70	1	2055
09:37:57	65.10	65.20	65.10	-1.70	1	2054
09:37:34	65.10	65.20	65.10	-1.70	1	2053
09:37:24	65.10	65.20	65.10	-1.70	1	2052
09:37:15	65.10	65.20	65.10	-1.70	1	2051
09:36:57	65.10	65.20	65.20	-1.60	1	2050
09:36:50	65.10	65.20	65.10	-1.70	1	2049
09:36:37	65.20	65.30	65.20	-1.60	1	2048
09:36:37	65.20	65.30	65.20	-1.60	1	2047
09:36:33	65.20	65.30	65.20	-1.60	1	2046
09:36:33	65.20	65.30	65.20	-1.60	1	2045
09:36:32	65.20	65.30	65.30	-1.50	1	2044
09:36:32	65.20	65.30	65.30	-1.50	4	2043
09:36:21	65.20	65.30	65.20	-1.60	3	2039
09:36:14	65.10	65.20	65.20	-1.60	1	2036
09:36:05	65.10	65.30	65.30	-1.50	1	2035
09:36:03	65.10	65.20	65.20	-1.60	1	2034
09:35:59	65.10	65.20	65.20	-1.60	1	2033
09:35:33	65.10	65.20	65.10	-1.70	1	2032
09:35:33	65.10	65.20	65.20	-1.60	1	2031
09:35:33	65.10	65.30	65.10	-1.70	2	2030
09:35:28	65.00	65.20	65.20	-1.60	1	2028
09:35:28	65.10	65.20	65.10	-1.70	1	2027
09:35:00	65.00	65.10	65.10	-1.70	1	2026
09:34:58	65.00	65.10	65.10	-1.70	1	2025
09:34:37	65.10	65.20	65.10	-1.70	2	2024
09:34:29	65.00	65.10	65.10	-1.70	1	2022
09:34:29	65.10	65.20	65.10	-1.70	12	2021
09:34:29	65.10	65.20	65.20	-1.60	1	2009
09:33:47	65.10	65.30	65.10	-1.70	1	2008
09:33:47	65.20	65.30	65.20	-1.60	1	2007
09:33:37	65.10	65.30	65.10	-1.70	3	2006
09:33:34	65.00	65.20	65.20	-1.60	4	2003
09:33:21	65.00	65.20	65.00	-1.80	1	1999
09:33:21	65.00	65.10	65.10	-1.70	2	1998
09:33:20	64.80	65.00	65.00	-1.80	12	1996
09:33:19	64.80	64.90	64.90	-1.90	2	1984
09:32:54	64.90	65.00	64.90	-1.90	1	1982
09:32:46	64.70	64.80	64.80	-2.00	1	1981
09:32:44	64.70	64.80	64.80	-2.00	1	1980
09:32:44	64.70	64.90	64.90	-1.90	1	1979
09:32:44	64.70	64.90	64.90	-1.90	1	1978
09:32:44	64.70	64.80	64.80	-2.00	4	1977
09:32:44	64.80	64.90	64.80	-2.00	2	1973
09:32:26	64.80	64.90	64.80	-2.00	2	1971
09:32:20	64.80	64.90	64.80	-2.00	7	1969
09:32:14	64.80	64.90	64.80	-2.00	1	1962
09:32:13	64.80	64.90	64.90	-1.90	2	1961
09:32:12	64.80	64.90	64.90	-1.90	2	1959
09:32:11	64.80	64.90	64.90	-1.90	3	1957
09:32:07	64.90	65.00	64.90	-1.90	2	1954
09:31:52	64.90	65.00	65.00	-1.80	1	1952
09:31:52	64.90	65.00	65.00	-1.80	2	1951
09:31:40	64.90	65.00	64.90	-1.90	2	1949
09:31:37	64.90	65.00	64.90	-1.90	3	1947
09:31:36	64.90	65.00	65.00	-1.80	1	1944
09:31:26	64.80	64.90	64.90	-1.90	6	1943
09:31:22	64.80	64.90	64.90	-1.90	2	1937
09:31:21	64.80	64.90	64.80	-2.00	1	1935
09:31:01	64.90	65.00	64.90	-1.90	2	1934
09:31:01	64.90	65.00	64.90	-1.90	1	1932
09:30:57	64.90	65.00	65.00	-1.80	1	1931
09:30:50	64.90	65.00	65.00	-1.80	1	1930
09:30:46	64.90	65.00	65.00	-1.80	1	1929
09:30:42	64.90	65.00	65.00	-1.80	1	1928
09:30:37	64.90	65.00	64.90	-1.90	2	1927
09:30:26	64.90	65.10	65.10	-1.70	1	1925
09:30:26	64.90	65.10	64.90	-1.90	2	1924
09:30:05	64.80	64.90	64.90	-1.90	3	1922
09:29:54	64.80	64.90	64.90	-1.90	1	1919
09:29:43	64.90	65.10	64.90	-1.90	1	1918
09:29:43	64.80	64.90	64.90	-1.90	1	1917
09:29:43	65.00	65.10	64.90	-1.90	6	1916
09:29:43	65.00	65.10	65.00	-1.80	3	1910
09:29:35	65.00	65.10	65.00	-1.80	1	1907
09:29:25	65.00	65.10	65.00	-1.80	1	1906
09:29:25	65.00	65.10	65.00	-1.80	1	1905
09:29:18	65.00	65.10	65.10	-1.70	2	1904
09:29:02	64.90	65.00	65.00	-1.80	1	1902
09:29:02	65.00	65.10	65.00	-1.80	4	1901
09:28:58	65.00	65.20	65.20	-1.60	3	1897
09:28:56	65.00	65.20	65.00	-1.80	2	1894
09:28:50	65.00	65.10	65.10	-1.70	2	1892
09:28:46	64.90	65.10	65.10	-1.70	4	1890
09:28:46	64.90	65.00	65.00	-1.80	5	1886
09:28:45	64.80	64.90	64.90	-1.90	7	1881
09:28:44	64.70	64.80	64.80	-2.00	2	1874
09:28:42	64.70	64.90	64.70	-2.10	5	1872
09:28:41	64.60	64.70	64.70	-2.10	3	1867
09:28:41	64.60	64.70	64.70	-2.10	1	1864
09:28:41	64.70	64.90	64.70	-2.10	14	1863
09:28:36	64.70	64.90	64.70	-2.10	1	1849
09:28:35	64.70	64.80	64.80	-2.00	4	1848
09:28:34	64.70	64.80	64.80	-2.00	1	1844
09:28:24	64.70	64.80	64.70	-2.10	1	1843
09:28:23	64.70	64.80	64.80	-2.00	1	1842
09:28:17	64.80	64.90	64.80	-2.00	6	1841
09:28:11	64.80	64.90	64.90	-1.90	1	1835
09:28:00	64.80	64.90	64.90	-1.90	1	1834
09:27:56	64.80	64.90	64.80	-2.00	2	1833
09:27:56	64.80	64.90	64.80	-2.00	2	1831
09:27:37	64.80	64.90	64.80	-2.00	1	1829
09:27:31	64.80	64.90	64.80	-2.00	1	1828
09:27:29	64.80	64.90	64.80	-2.00	2	1827
09:27:19	64.80	65.00	64.80	-2.00	1	1825
09:27:10	64.80	64.90	64.90	-1.90	1	1824
09:27:09	64.80	64.90	64.80	-2.00	2	1823
09:27:03	64.80	65.00	64.80	-2.00	2	1821
09:26:59	64.80	64.90	64.90	-1.90	1	1819
09:26:55	64.80	65.00	64.80	-2.00	2	1818
09:26:54	64.80	65.00	64.80	-2.00	1	1816
09:26:53	64.80	64.90	64.90	-1.90	3	1815
09:26:46	64.70	64.80	64.80	-2.00	1	1812
09:26:44	64.80	64.90	64.70	-2.10	3	1811
09:26:44	64.80	64.90	64.80	-2.00	1	1808
09:26:44	64.80	64.90	64.80	-2.00	1	1807
09:26:44	64.80	64.90	64.80	-2.00	1	1806
09:26:38	64.80	64.90	64.80	-2.00	4	1805
09:26:37	64.80	64.90	64.80	-2.00	3	1801
09:26:37	64.80	64.90	64.80	-2.00	1	1798
09:26:36	64.80	64.90	64.80	-2.00	1	1797
09:26:34	64.70	64.80	64.80	-2.00	2	1796
09:26:33	64.80	64.90	64.80	-2.00	1	1794
09:26:31	64.70	64.80	64.80	-2.00	1	1793
09:26:29	64.80	64.90	64.80	-2.00	1	1792
09:26:28	64.70	64.80	64.80	-2.00	1	1791
09:26:27	64.70	64.80	64.80	-2.00	2	1790
09:26:25	64.70	64.80	64.70	-2.10	1	1788
09:26:24	64.70	64.80	64.80	-2.00	1	1787
09:26:24	64.80	64.90	64.80	-2.00	1	1786
09:26:23	64.70	64.80	64.80	-2.00	2	1785
09:26:18	64.60	64.80	64.80	-2.00	2	1783
09:26:18	64.50	64.80	64.80	-2.00	12	1781
09:26:17	64.60	64.80	64.50	-2.30	7	1769
09:26:17	64.60	64.80	64.60	-2.20	24	1762
09:26:10	64.80	64.90	64.80	-2.00	1	1738
09:26:05	64.80	64.90	64.80	-2.00	3	1737
09:26:04	64.80	64.90	64.90	-1.90	4	1734
09:26:02	64.90	65.00	64.80	-2.00	10	1730
09:26:02	64.90	65.00	64.90	-1.90	2	1720
09:26:01	64.80	64.90	64.90	-1.90	5	1718
09:25:56	64.80	65.00	64.80	-2.00	1	1713
09:25:56	64.90	65.00	64.80	-2.00	2	1712
09:25:56	64.90	65.00	64.90	-1.90	3	1710
09:25:54	64.80	64.90	64.90	-1.90	1	1707
09:25:54	64.80	64.90	64.90	-1.90	2	1706
09:25:54	64.80	65.00	64.80	-2.00	2	1704
09:25:53	64.80	64.90	64.90	-1.90	6	1702
09:25:53	64.80	64.90	64.80	-2.00	1	1696
09:25:45	64.80	64.90	64.90	-1.90	1	1695
09:25:45	64.80	64.90	64.90	-1.90	2	1694
09:25:45	64.80	64.90	64.90	-1.90	1	1692
09:25:43	64.90	65.00	64.80	-2.00	1	1691
09:25:43	64.90	65.00	64.90	-1.90	4	1690
09:25:42	64.90	65.00	64.90	-1.90	2	1686
09:25:38	64.90	65.00	64.90	-1.90	1	1684
09:25:38	64.90	65.00	65.00	-1.80	1	1683
09:25:38	64.90	65.00	65.00	-1.80	1	1682
09:25:36	64.90	65.00	65.00	-1.80	1	1681
09:25:28	65.00	65.10	65.00	-1.80	10	1680
09:25:28	65.00	65.10	65.00	-1.80	1	1670
09:25:28	65.00	65.10	65.00	-1.80	8	1669
09:25:28	65.00	65.10	65.00	-1.80	1	1661
09:25:28	65.00	65.10	65.00	-1.80	1	1660
09:25:27	65.00	65.10	65.00	-1.80	3	1659
09:25:27	65.00	65.10	65.00	-1.80	1	1656
09:25:27	65.00	65.10	65.00	-1.80	1	1655
09:25:27	65.00	65.10	65.00	-1.80	7	1654
09:25:27	65.00	65.10	65.00	-1.80	5	1647
09:25:24	65.00	65.10	65.00	-1.80	1	1642
09:25:23	65.00	65.10	65.00	-1.80	1	1641
09:25:19	65.00	65.10	65.10	-1.70	3	1640
09:25:19	65.00	65.10	65.10	-1.70	4	1637
09:25:17	65.00	65.10	65.00	-1.80	1	1633
09:25:16	65.00	65.10	65.00	-1.80	1	1632
09:25:11	65.10	65.20	65.10	-1.70	4	1631
09:25:11	65.10	65.20	65.10	-1.70	2	1627
09:25:11	65.10	65.20	65.10	-1.70	2	1625
09:25:11	65.10	65.20	65.10	-1.70	1	1623
09:25:11	65.10	65.20	65.10	-1.70	1	1622
09:25:11	65.10	65.20	65.10	-1.70	2	1621
09:25:10	65.10	65.20	65.10	-1.70	2	1619
09:25:09	65.10	65.20	65.10	-1.70	5	1617
09:25:08	65.10	65.20	65.10	-1.70	3	1612
09:25:05	65.10	65.20	65.10	-1.70	5	1609
09:24:57	65.10	65.20	65.10	-1.70	2	1604
09:24:56	65.10	65.20	65.10	-1.70	1	1602
09:24:50	65.10	65.20	65.10	-1.70	1	1601
09:24:50	65.10	65.20	65.20	-1.60	1	1600
09:24:40	65.10	65.30	65.10	-1.70	1	1599
09:24:38	65.10	65.20	65.20	-1.60	1	1598
09:24:32	65.10	65.30	65.30	-1.50	1	1597
09:24:29	65.20	65.30	65.20	-1.60	5	1596
09:24:26	65.20	65.30	65.20	-1.60	3	1591
09:24:20	65.20	65.30	65.20	-1.60	2	1588
09:24:20	65.20	65.30	65.20	-1.60	5	1586
09:24:16	65.20	65.30	65.20	-1.60	2	1581
09:24:14	65.20	65.30	65.30	-1.50	1	1579
09:24:13	65.30	65.40	65.30	-1.50	2	1578
09:24:13	65.30	65.40	65.30	-1.50	2	1576
09:24:13	65.30	65.40	65.30	-1.50	1	1574
09:24:11	65.30	65.40	65.30	-1.50	2	1573
09:24:09	65.30	65.40	65.40	-1.40	1	1571
09:24:02	65.30	65.40	65.30	-1.50	1	1570
09:24:01	65.30	65.40	65.30	-1.50	1	1569
09:24:00	65.30	65.40	65.30	-1.50	1	1568
09:24:00	65.30	65.40	65.30	-1.50	3	1567
09:23:59	65.30	65.40	65.40	-1.40	1	1564
09:23:57	65.30	65.40	65.30	-1.50	1	1563
09:23:57	65.30	65.40	65.30	-1.50	1	1562
09:23:55	65.30	65.40	65.30	-1.50	1	1561
09:23:47	65.40	65.50	65.30	-1.50	4	1560
09:23:47	65.40	65.50	65.40	-1.40	4	1556
09:23:45	65.40	65.50	65.50	-1.30	1	1552
09:23:45	65.50	65.60	65.50	-1.30	1	1551
09:23:44	65.50	65.60	65.50	-1.30	1	1550
09:23:42	65.50	65.60	65.50	-1.30	5	1549
09:23:40	65.50	65.60	65.50	-1.30	1	1544
09:23:38	65.50	65.60	65.50	-1.30	1	1543
09:23:37	65.50	65.60	65.50	-1.30	1	1542
09:23:36	65.50	65.60	65.50	-1.30	3	1541
09:23:33	65.50	65.60	65.50	-1.30	1	1538
09:23:33	65.50	65.60	65.50	-1.30	1	1537
09:23:33	65.50	65.60	65.50	-1.30	1	1536
09:23:21	65.50	65.60	65.50	-1.30	1	1535
09:23:20	65.50	65.60	65.60	-1.20	1	1534
09:23:20	65.50	65.60	65.50	-1.30	16	1533
09:22:54	65.60	65.80	65.60	-1.20	4	1517
09:22:53	65.60	65.80	65.60	-1.20	1	1513
09:22:48	65.60	65.80	65.60	-1.20	1	1512
09:22:48	65.60	65.80	65.60	-1.20	1	1511
09:22:39	65.70	65.80	65.60	-1.20	2	1510
09:22:39	65.70	65.80	65.70	-1.10	1	1508
09:22:33	65.70	65.80	65.70	-1.10	5	1507
09:22:33	65.70	65.80	65.70	-1.10	1	1502
09:22:25	65.80	65.90	65.80	-1.00	16	1501
09:22:22	65.80	65.90	65.80	-1.00	1	1485
09:22:14	65.80	65.90	65.80	-1.00	2	1484
09:22:09	65.90	66.00	65.90	-0.90	2	1482
09:21:40	66.00	66.10	66.00	-0.80	1	1480
09:21:37	65.90	66.00	66.00	-0.80	1	1479
09:21:26	66.00	66.10	66.00	-0.80	7	1478
09:21:10	66.00	66.20	66.00	-0.80	2	1471
09:21:04	66.00	66.20	66.20	-0.60	2	1469
09:20:38	65.90	66.00	66.00	-0.80	1	1467
09:20:12	65.80	66.00	66.00	-0.80	1	1466
09:20:11	65.80	66.00	66.00	-0.80	2	1465
09:20:11	65.80	66.00	65.80	-1.00	1	1463
09:19:52	65.80	66.00	66.00	-0.80	1	1462
09:19:36	65.80	66.00	66.00	-0.80	3	1461
09:19:32	65.80	66.00	65.80	-1.00	2	1458
09:18:52	65.90	66.00	65.90	-0.90	5	1456
09:18:51	65.90	66.00	65.90	-0.90	1	1451
09:18:38	66.00	66.10	65.90	-0.90	1	1450
09:18:38	66.00	66.10	66.00	-0.80	1	1449
09:18:26	65.90	66.10	65.90	-0.90	5	1448
09:18:25	65.70	66.00	65.70	-1.10	1	1443
09:18:25	65.80	66.10	65.70	-1.10	1	1442
09:18:25	65.80	66.10	65.80	-1.00	13	1441
09:18:25	65.80	66.10	65.80	-1.00	2	1428
09:18:24	66.10	66.20	66.10	-0.70	10	1426
09:18:24	66.10	66.20	66.10	-0.70	1	1416
09:18:24	66.10	66.20	66.10	-0.70	1	1415
09:18:24	66.10	66.20	66.10	-0.70	7	1414
09:18:24	66.10	66.20	66.10	-0.70	405	1407
09:18:24	66.10	66.20	66.10	-0.70	1	1002
09:18:24	65.80	65.90	66.10	-0.70	11	1001
09:18:24	65.80	65.90	66.00	-0.80	9	990
09:18:24	65.80	65.90	65.90	-0.90	5	981
09:18:23	65.80	65.90	65.80	-1.00	1	976
09:18:19	65.80	65.90	65.80	-1.00	4	975
09:18:10	65.80	66.00	65.80	-1.00	10	971
09:18:00	65.90	66.00	65.90	-0.90	1	961
09:17:59	65.90	66.00	65.90	-0.90	1	960
09:17:56	65.90	66.00	65.90	-0.90	2	959
09:17:54	65.90	66.00	65.90	-0.90	1	957
09:17:53	65.90	66.00	65.90	-0.90	1	956
09:17:53	65.90	66.00	65.90	-0.90	1	955
09:17:52	65.90	66.00	65.90	-0.90	1	954
09:17:45	65.90	66.00	65.90	-0.90	2	953
09:17:45	65.90	66.00	65.90	-0.90	1	951
09:17:45	65.90	66.00	65.90	-0.90	10	950
09:17:38	65.90	66.00	65.90	-0.90	1	940
09:17:35	65.90	66.00	65.90	-0.90	2	939
09:17:29	65.90	66.00	65.90	-0.90	1	937
09:17:29	65.90	66.00	65.90	-0.90	6	936
09:17:29	65.90	66.00	65.90	-0.90	2	930
09:17:29	65.90	66.00	65.90	-0.90	2	928
09:17:29	65.90	66.00	65.90	-0.90	2	926
09:17:26	65.90	66.00	66.00	-0.80	1	924
09:17:26	65.90	66.00	66.00	-0.80	1	923
09:17:11	66.00	66.10	66.00	-0.80	1	922
09:17:10	66.00	66.10	66.00	-0.80	1	921
09:17:10	66.00	66.10	66.00	-0.80	2	920
09:17:08	65.90	66.00	66.00	-0.80	2	918
09:17:03	65.90	66.00	66.00	-0.80	1	916
09:16:59	65.90	66.00	66.00	-0.80	1	915
09:16:53	66.00	66.10	66.00	-0.80	1	914
09:16:51	65.90	66.00	66.00	-0.80	1	913
09:16:49	65.90	66.00	66.00	-0.80	1	912
09:16:40	65.90	66.00	66.00	-0.80	1	911
09:16:33	65.90	66.00	66.00	-0.80	3	910
09:16:32	65.90	66.00	66.00	-0.80	2	907
09:16:23	66.00	66.10	66.00	-0.80	6	905
09:16:23	66.00	66.10	66.00	-0.80	20	899
09:16:13	66.00	66.10	66.10	-0.70	1	879
09:16:08	66.00	66.10	66.10	-0.70	1	878
09:15:56	66.10	66.20	66.10	-0.70	3	877
09:15:56	66.10	66.20	66.10	-0.70	2	874
09:15:56	66.10	66.20	66.10	-0.70	4	872
09:15:45	66.10	66.30	66.10	-0.70	2	868
09:15:45	66.10	66.30	66.10	-0.70	2	866
09:15:35	66.10	66.30	66.10	-0.70	3	864
09:15:33	66.10	66.30	66.10	-0.70	1	861
09:15:27	66.10	66.30	66.00	-0.80	5	860
09:15:27	66.10	66.30	66.10	-0.70	2	855
09:15:23	66.10	66.30	66.00	-0.80	1	853
09:15:23	66.10	66.30	66.10	-0.70	2	852
09:15:21	66.10	66.30	66.10	-0.70	2	850
09:15:13	66.10	66.30	66.00	-0.80	1	848
09:15:13	66.10	66.30	66.10	-0.70	2	847
09:15:13	66.10	66.30	66.00	-0.80	2	845
09:15:13	66.10	66.30	66.10	-0.70	1	843
09:15:13	66.20	66.30	66.10	-0.70	1	842
09:15:13	66.20	66.30	66.20	-0.60	2	841
09:15:11	66.00	66.30	66.00	-0.80	3	839
09:15:11	66.10	66.30	66.10	-0.70	3	836
09:15:09	66.10	66.30	66.10	-0.70	3	833
09:15:09	66.20	66.30	66.10	-0.70	1	830
09:15:09	66.20	66.30	66.20	-0.60	2	829
09:15:08	66.10	66.30	66.10	-0.70	3	827
09:15:07	66.10	66.30	66.10	-0.70	3	824
09:15:06	66.10	66.20	66.20	-0.60	7	821
09:15:06	66.00	66.10	66.10	-0.70	9	814
09:15:06	66.00	66.10	66.10	-0.70	28	805
09:15:05	66.00	66.10	66.00	-0.80	1	777
09:15:05	66.00	66.10	66.00	-0.80	2	776
09:15:05	66.00	66.10	66.00	-0.80	2	774
09:15:00	66.00	66.10	66.00	-0.80	1	772
09:14:57	66.00	66.10	66.00	-0.80	3	771
09:14:54	66.00	66.10	66.00	-0.80	3	768
09:14:53	66.00	66.10	66.00	-0.80	3	765
09:14:53	66.00	66.10	66.00	-0.80	3	762
09:14:49	66.00	66.10	66.00	-0.80	5	759
09:14:32	66.10	66.20	66.00	-0.80	2	754
09:14:32	66.10	66.20	66.10	-0.70	1	752
09:14:32	66.10	66.20	66.10	-0.70	2	751
09:14:29	66.00	66.20	66.00	-0.80	10	749
09:14:29	66.00	66.10	66.00	-0.80	1	739
09:14:15	66.10	66.20	66.10	-0.70	3	738
09:14:15	66.10	66.20	66.10	-0.70	10	735
09:14:13	66.10	66.20	66.20	-0.60	3	725
09:14:02	66.10	66.20	66.20	-0.60	5	722
09:14:00	66.10	66.20	66.10	-0.70	1	717
09:13:58	66.10	66.20	66.20	-0.60	1	716
09:13:41	66.10	66.20	66.10	-0.70	1	715
09:13:41	66.10	66.20	66.20	-0.60	1	714
09:13:31	66.10	66.20	66.10	-0.70	1	713
09:13:31	66.10	66.20	66.10	-0.70	16	712
09:13:29	66.10	66.20	66.20	-0.60	1	696
09:13:28	66.10	66.20	66.10	-0.70	2	695
09:13:24	66.10	66.20	66.10	-0.70	1	693
09:13:19	66.10	66.20	66.20	-0.60	1	692
09:13:17	66.10	66.20	66.20	-0.60	1	691
09:12:54	66.00	66.20	66.00	-0.80	1	690
09:12:39	66.00	66.20	66.00	-0.80	1	689
09:12:37	66.00	66.10	66.10	-0.70	2	688
09:12:30	66.00	66.20	66.00	-0.80	8	686
09:12:24	66.10	66.20	66.10	-0.70	1	678
09:12:19	66.00	66.20	66.00	-0.80	4	677
09:12:19	66.00	66.20	66.00	-0.80	5	673
09:12:17	66.00	66.20	66.00	-0.80	2	668
09:12:13	66.10	66.20	66.00	-0.80	1	666
09:12:13	66.10	66.20	66.10	-0.70	1	665
09:12:12	66.00	66.20	66.00	-0.80	1	664
09:12:09	66.00	66.30	66.00	-0.80	2	663
09:12:09	66.00	66.30	66.00	-0.80	2	661
09:12:09	66.10	66.30	66.10	-0.70	2	659
09:12:09	66.10	66.30	66.10	-0.70	1	657
09:12:07	66.00	66.10	66.10	-0.70	3	656
09:12:07	66.10	66.30	66.10	-0.70	1	653
09:12:06	66.10	66.30	66.10	-0.70	2	652
09:11:55	66.10	66.30	66.10	-0.70	4	650
09:11:55	66.10	66.30	66.10	-0.70	1	646
09:11:54	66.10	66.30	66.10	-0.70	10	645
09:11:48	66.10	66.20	66.20	-0.60	1	635
09:11:48	66.10	66.20	66.20	-0.60	4	634
09:11:48	66.10	66.20	66.20	-0.60	1	630
09:11:30	66.10	66.30	66.10	-0.70	5	629
09:11:25	66.20	66.30	66.20	-0.60	1	624
09:11:25	66.20	66.30	66.20	-0.60	8	623
09:11:13	66.20	66.30	66.20	-0.60	5	615
09:11:09	66.20	66.30	66.30	-0.50	1	610
09:11:03	66.10	66.30	66.30	-0.50	2	609
09:10:52	66.30	66.40	66.30	-0.50	1	607
09:10:49	66.30	66.40	66.30	-0.50	1	606
09:10:45	66.30	66.40	66.30	-0.50	2	605
09:10:42	66.30	66.40	66.40	-0.40	1	603
09:10:40	66.30	66.40	66.40	-0.40	1	602
09:10:30	66.30	66.40	66.50	-0.30	2	601
09:10:30	66.30	66.40	66.40	-0.40	1	599
09:10:30	66.30	66.40	66.30	-0.50	1	598
09:10:28	66.20	66.30	66.30	-0.50	8	597
09:10:23	66.20	66.30	66.20	-0.60	1	589
09:10:18	66.20	66.30	66.20	-0.60	1	588
09:10:18	66.10	66.20	66.20	-0.60	10	587
09:10:00	66.10	66.20	66.10	-0.70	1	577
09:09:56	66.10	66.20	66.10	-0.70	1	576
09:09:54	66.10	66.20	66.10	-0.70	2	575
09:09:49	66.10	66.30	66.10	-0.70	1	573
09:09:47	66.20	66.30	66.20	-0.60	1	572
09:09:47	66.20	66.30	66.20	-0.60	4	571
09:09:47	66.20	66.30	66.20	-0.60	3	567
09:09:40	66.20	66.30	66.20	-0.60	2	564
09:09:36	66.20	66.30	66.20	-0.60	5	562
09:09:29	66.30	66.40	66.30	-0.50	7	557
09:09:27	66.30	66.40	66.30	-0.50	1	550
09:09:17	66.30	66.40	66.30	-0.50	2	549
09:09:12	66.30	66.50	66.30	-0.50	2	547
09:09:11	66.30	66.50	66.30	-0.50	1	545
09:09:11	66.40	66.50	66.40	-0.40	2	544
09:09:11	66.40	66.50	66.40	-0.40	2	542
09:09:01	66.40	66.50	66.40	-0.40	1	540
09:08:38	66.40	66.60	66.40	-0.40	1	539
09:08:38	66.40	66.60	66.40	-0.40	1	538
09:08:38	66.50	66.60	66.50	-0.30	10	537
09:08:38	66.60	66.70	66.60	-0.20	24	527
09:08:38	66.60	66.70	66.60	-0.20	1	503
09:08:38	66.60	66.70	66.60	-0.20	7	502
09:08:35	66.70	66.80	66.70	-0.10	1	495
09:08:32	66.60	66.80	66.80	0	2	494
09:08:11	66.60	66.80	66.80	0	1	492
09:08:04	66.60	66.80	66.80	0	2	491
09:08:01	66.70	66.80	66.70	-0.10	1	489
09:07:57	66.60	66.70	66.70	-0.10	1	488
09:07:32	66.60	66.70	66.80	0	5	487
09:07:32	66.60	66.70	66.70	-0.10	5	482
09:07:31	66.60	66.70	66.70	-0.10	1	477
09:07:28	66.70	66.80	66.70	-0.10	9	476
09:07:26	66.70	66.80	66.70	-0.10	3	467
09:07:24	66.70	66.80	66.70	-0.10	1	464
09:07:09	66.70	66.80	66.80	0	1	463
09:06:55	66.70	66.80	66.80	0	2	462
09:06:53	66.70	66.80	66.70	-0.10	1	460
09:06:46	66.70	66.80	66.70	-0.10	1	459
09:06:43	66.70	66.80	66.70	-0.10	6	458
09:06:43	66.70	66.80	66.70	-0.10	6	452
09:06:32	66.70	66.80	66.80	0	1	446
09:06:28	66.80	66.90	66.80	0	2	445
09:06:27	66.80	66.90	66.80	0	3	443
09:06:21	66.70	66.90	66.70	-0.10	4	440
09:06:08	66.80	66.90	66.80	0	1	436
09:06:06	66.70	66.80	66.80	0	1	435
09:06:02	66.80	66.90	66.80	0	7	434
09:06:01	66.70	66.80	66.80	0	3	427
09:06:01	66.70	66.80	66.70	-0.10	2	424
09:05:56	66.70	66.80	66.80	0	3	422
09:05:50	66.70	66.80	66.80	0	1	419
09:05:42	66.70	66.80	66.80	0	3	418
09:05:38	66.70	66.80	66.80	0	1	415
09:05:28	66.60	66.80	66.80	0	1	414
09:05:21	66.60	66.70	66.80	0	1	413
09:05:21	66.60	66.70	66.70	-0.10	1	412
09:05:20	66.50	66.80	66.80	0	3	411
09:05:19	66.60	66.80	66.60	-0.20	6	408
09:05:17	66.60	66.80	66.60	-0.20	1	402
09:05:17	66.70	66.90	66.70	-0.10	2	401
09:05:17	66.80	67.00	66.80	0	13	399
09:05:10	66.70	67.00	67.00	+0.20	3	386
09:05:07	66.90	67.00	66.70	-0.10	2	383
09:05:07	66.90	67.00	66.90	+0.10	1	381
09:05:07	66.90	67.00	67.00	+0.20	2	380
09:05:05	66.90	67.00	66.90	+0.10	2	378
09:05:02	67.00	67.10	67.00	+0.20	3	376
09:04:48	66.80	67.00	67.00	+0.20	21	373
09:04:47	66.70	66.90	66.90	+0.10	12	352
09:04:47	66.70	66.80	66.80	0	10	340
09:04:47	66.60	66.80	66.80	0	5	330
09:04:47	66.60	66.80	66.80	0	1	325
09:04:45	66.70	66.80	66.70	-0.10	3	324
09:04:45	66.70	66.80	66.70	-0.10	2	321
09:04:41	66.70	66.80	66.70	-0.10	1	319
09:04:39	66.70	66.80	66.70	-0.10	1	318
09:04:39	66.70	66.80	66.70	-0.10	3	317
09:04:37	66.70	66.80	66.80	0	1	314
09:04:37	66.70	66.80	66.70	-0.10	2	313
09:04:31	66.70	66.80	66.80	0	2	311
09:04:27	66.70	66.80	66.80	0	1	309
09:04:17	66.70	66.90	66.90	+0.10	5	308
09:04:17	66.70	66.80	66.80	0	2	303
09:04:16	66.70	66.80	66.70	-0.10	1	301
09:04:15	66.70	66.90	66.70	-0.10	1	300
09:04:12	66.80	66.90	66.80	0	2	299
09:04:08	66.70	66.80	66.80	0	1	297
09:04:06	66.80	66.90	66.80	0	7	296
09:04:01	66.70	66.90	66.90	+0.10	1	289
09:03:58	66.70	66.80	66.80	0	1	288
09:03:53	66.70	66.80	66.80	0	1	287
09:03:46	66.70	66.80	66.80	0	1	286
09:03:41	66.70	66.80	66.80	0	2	285
09:03:38	66.70	66.80	66.80	0	1	283
09:03:37	66.80	66.90	66.80	0	1	282
09:03:37	66.80	66.90	66.80	0	6	281
09:03:29	66.90	67.00	66.90	+0.10	2	275
09:03:28	66.70	66.80	66.80	0	1	273
09:03:25	66.70	66.80	66.80	0	1	272
09:03:19	66.70	66.90	66.90	+0.10	1	271
09:03:18	66.80	67.00	66.80	0	9	270
09:03:18	66.90	67.00	66.90	+0.10	1	261
09:03:18	66.90	67.00	66.90	+0.10	1	260
09:03:18	66.90	67.00	66.90	+0.10	1	259
09:03:18	66.80	66.90	66.90	+0.10	2	258
09:03:17	66.80	66.90	66.90	+0.10	1	256
09:03:13	66.80	66.90	66.90	+0.10	1	255
09:03:08	66.90	67.00	66.90	+0.10	2	254
09:03:06	66.90	67.00	66.90	+0.10	1	252
09:03:06	66.90	67.00	66.90	+0.10	9	251
09:03:06	66.90	67.00	66.90	+0.10	2	242
09:02:50	66.90	67.00	66.90	+0.10	1	240
09:02:47	66.90	67.00	66.90	+0.10	1	239
09:02:44	66.90	67.00	66.90	+0.10	1	238
09:02:33	66.80	66.90	66.90	+0.10	1	237
09:02:29	66.80	66.90	66.90	+0.10	2	236
09:02:27	66.90	67.00	66.90	+0.10	5	234
09:02:20	66.80	66.90	66.90	+0.10	1	229
09:02:11	66.70	66.80	66.90	+0.10	1	228
09:02:11	66.70	66.80	66.80	0	2	227
09:02:10	66.70	66.80	66.90	+0.10	4	225
09:02:10	66.70	66.80	66.80	0	3	221
09:02:09	66.80	66.90	66.80	0	2	218
09:02:09	66.80	67.00	66.80	0	5	216
09:02:06	66.80	67.00	66.80	0	5	211
09:02:01	66.80	67.00	67.00	+0.20	2	206
09:01:59	66.80	67.00	66.80	0	1	204
09:01:51	66.80	67.10	66.80	0	1	203
09:01:51	66.90	67.10	66.90	+0.10	6	202
09:01:47	66.90	67.10	67.10	+0.30	1	196
09:01:46	66.90	67.10	66.90	+0.10	1	195
09:01:46	67.00	67.10	67.00	+0.20	9	194
09:01:39	67.00	67.10	67.10	+0.30	2	185
09:01:35	67.00	67.10	67.10	+0.30	1	183
09:01:35	67.10	67.30	67.10	+0.30	3	182
09:01:35	67.10	67.30	67.10	+0.30	3	179
09:01:34	67.20	67.30	67.20	+0.40	1	176
09:01:34	67.20	67.30	67.20	+0.40	6	175
09:01:24	67.20	67.30	67.20	+0.40	1	169
09:01:20	67.10	67.20	67.20	+0.40	4	168
09:01:19	67.10	67.20	67.10	+0.30	2	164
09:01:18	67.10	67.20	67.20	+0.40	1	162
09:01:18	67.10	67.20	67.20	+0.40	2	161
09:01:15	67.10	67.20	67.20	+0.40	2	159
09:01:15	67.10	67.20	67.20	+0.40	4	157
09:01:08	67.10	67.20	67.10	+0.30	2	153
09:00:59	67.10	67.20	67.10	+0.30	1	151
09:00:58	67.10	67.20	67.10	+0.30	1	150
09:00:58	67.10	67.20	67.20	+0.40	1	149
09:00:58	67.00	67.10	67.10	+0.30	2	148
09:00:56	67.00	67.10	67.10	+0.30	1	146
09:00:53	67.00	67.20	67.20	+0.40	1	145
09:00:47	67.00	67.20	67.00	+0.20	6	144
09:00:45	67.10	67.20	67.10	+0.30	2	138
09:00:45	67.10	67.30	67.10	+0.30	1	136
09:00:43	67.20	67.30	67.20	+0.40	1	135
09:00:40	67.20	67.40	67.20	+0.40	1	134
09:00:38	67.20	67.30	67.20	+0.40	2	133
09:00:38	67.00	67.20	67.20	+0.40	1	131
09:00:30	66.90	67.10	67.10	+0.30	1	130
09:00:30	66.90	67.10	67.10	+0.30	1	129
09:00:29	66.90	67.10	66.90	+0.10	1	128
09:00:27	67.00	67.20	67.00	+0.20	1	127
09:00:25	66.90	67.10	67.10	+0.30	2	126
09:00:20	66.90	67.10	66.90	+0.10	2	124
09:00:13	66.90	67.10	66.90	+0.10	6	122
09:00:13	67.00	67.10	67.00	+0.20	3	116
09:00:10	67.20	67.40	67.10	+0.30	2	113
09:00:10	67.20	67.40	67.20	+0.40	9	111
09:00:10	67.20	67.40	67.20	+0.40	2	102
09:00:10	67.30	67.40	67.30	+0.50	24	100
09:00:10	67.30	67.50	67.30	+0.50	2	76
09:00:10	--	--	67.30	+0.50	74	74

　

其他人也逛...

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

MyCard 1000點虛擬點數卡

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PHILIPS 塔式暖風機(遙控) AHR2142FD

【P&G】ARIEL/BOLD 4D袋裝洗衣球

PChome 購物儲值6, 000元

北方-石墨烯陶瓷遙控電暖器(PTC155S)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

【原萃冷萃】寶特瓶450ml (24入/箱)

PChome 購物儲值100, 000元

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Google TV Streamer (4K)

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

MyCard 10000點虛擬點數卡

我的自選股

即時重大訊息

‧研調：台積電去年第3季市占64% ...
‧【台股盤中】節前賣壓出籠台股...
‧回應市場期待豐興本週鋼筋型鋼...

加密貨幣

比特幣BTC	94606.90	41.17	0.04%
以太幣ETH	3243.29	-38.86	-1.18%
瑞波幣XRP	2.52	-0.06	-2.20%
比特幣現金BCH	436.59	-4.30	-0.97%
萊特幣LTC	101.39	-2.98	-2.86%
卡達幣ADA	0.955348	-0.04	-3.94%
波場幣TRX	0.230305	-0.01	-4.43%
恆星幣XLM	0.425278	-0.02	-4.62%

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。