最新中國3月工業利潤下降3.5% 終止連續7個月增長熱門友達ADR26日上漲0.25美元漲幅4.68%折台股18.20元

更新報價

遠　雄 (5522) 建材營造上市遠雄集團

68.80 ▲+0.30 +0.44% 3.80億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	5,606	68.80	4	68.90	29	67.80	69.40	66.00	68.50

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	68.80	68.90	68.80	+0.30	2	5606
13:30:00	68.70	68.80	68.80	+0.30	222	5604
13:24:47	68.50	68.70	68.50	0	1	5382
13:24:34	68.50	68.70	68.50	0	2	5381
13:24:30	68.50	68.70	68.50	0	1	5379
13:24:30	68.50	68.70	68.50	0	1	5378
13:24:21	68.50	68.70	68.50	0	1	5377
13:24:16	68.50	68.70	68.70	+0.20	2	5376
13:24:12	68.60	68.70	68.60	+0.10	4	5374
13:24:08	68.60	68.70	68.70	+0.20	1	5370
13:23:55	68.60	68.70	68.70	+0.20	1	5369
13:23:55	68.60	68.70	68.70	+0.20	8	5368
13:23:31	68.60	68.70	68.70	+0.20	1	5360
13:23:28	68.60	68.70	68.70	+0.20	2	5359
13:23:20	68.60	68.70	68.70	+0.20	1	5357
13:23:19	68.60	68.70	68.70	+0.20	3	5356
13:23:18	68.60	68.70	68.70	+0.20	1	5353
13:23:16	68.60	68.70	68.60	+0.10	1	5352
13:23:16	68.50	68.60	68.60	+0.10	4	5351
13:22:10	68.60	68.70	68.60	+0.10	1	5347
13:22:10	68.60	68.70	68.60	+0.10	1	5346
13:22:00	68.60	68.70	68.60	+0.10	1	5345
13:21:55	68.50	68.70	68.50	0	10	5344
13:21:24	68.50	68.60	68.60	+0.10	1	5334
13:21:09	68.50	68.60	68.50	0	1	5333
13:21:04	68.50	68.70	68.50	0	1	5332
13:20:36	68.50	68.70	68.50	0	3	5331
13:20:36	68.50	68.70	68.50	0	1	5328
13:20:17	68.60	68.70	68.50	0	3	5327
13:20:17	68.60	68.70	68.60	+0.10	12	5324
13:20:15	68.60	68.80	68.60	+0.10	1	5312
13:20:05	68.70	68.80	68.60	+0.10	1	5311
13:20:05	68.70	68.80	68.70	+0.20	10	5310
13:19:55	68.60	68.70	68.70	+0.20	11	5300
13:19:31	68.60	68.70	68.70	+0.20	1	5289
13:19:24	68.60	68.70	68.70	+0.20	10	5288
13:17:44	68.60	68.70	68.60	+0.10	1	5278
13:17:35	68.60	68.70	68.70	+0.20	1	5277
13:17:04	68.60	68.70	68.60	+0.10	4	5276
13:16:29	68.50	68.60	68.60	+0.10	5	5272
13:16:17	68.50	68.60	68.60	+0.10	1	5267
13:16:00	68.50	68.60	68.50	0	1	5266
13:15:29	68.60	68.70	68.60	+0.10	1	5265
13:15:23	68.50	68.60	68.60	+0.10	1	5264
13:15:21	68.50	68.60	68.60	+0.10	1	5263
13:15:17	68.60	68.70	68.60	+0.10	4	5262
13:15:08	68.60	68.70	68.60	+0.10	1	5258
13:14:47	68.60	68.70	68.60	+0.10	5	5257
13:14:47	68.50	68.60	68.60	+0.10	18	5252
13:13:52	68.50	68.60	68.50	0	2	5234
13:13:45	68.50	68.60	68.50	0	1	5232
13:13:41	68.50	68.60	68.50	0	10	5231
13:13:35	68.50	68.60	68.50	0	10	5221
13:13:32	68.50	68.60	68.50	0	2	5211
13:13:30	68.50	68.60	68.50	0	9	5209
13:13:16	68.50	68.60	68.50	0	1	5200
13:13:12	68.50	68.60	68.60	+0.10	1	5199
13:12:57	68.50	68.60	68.50	0	2	5198
13:12:18	68.50	68.60	68.60	+0.10	1	5196
13:11:58	68.50	68.60	68.60	+0.10	1	5195
13:11:56	68.50	68.60	68.60	+0.10	1	5194
13:11:52	68.60	68.70	68.60	+0.10	1	5193
13:11:35	68.60	68.70	68.60	+0.10	1	5192
13:11:35	68.60	68.70	68.60	+0.10	2	5191
13:11:28	68.60	68.70	68.60	+0.10	10	5189
13:11:15	68.60	68.70	68.60	+0.10	10	5179
13:11:04	68.60	68.70	68.70	+0.20	1	5169
13:10:43	68.60	68.70	68.70	+0.20	1	5168
13:10:32	68.60	68.70	68.60	+0.10	1	5167
13:10:00	68.60	68.70	68.60	+0.10	1	5166
13:09:57	68.60	68.70	68.60	+0.10	1	5165
13:09:40	68.60	68.70	68.60	+0.10	1	5164
13:09:37	68.60	68.70	68.60	+0.10	1	5163
13:08:51	68.60	68.70	68.60	+0.10	3	5162
13:08:05	68.60	68.70	68.60	+0.10	10	5159
13:08:03	68.60	68.70	68.60	+0.10	1	5149
13:08:00	68.60	68.70	68.60	+0.10	2	5148
13:07:59	68.60	68.70	68.60	+0.10	1	5146
13:07:56	68.60	68.70	68.60	+0.10	3	5145
13:07:50	68.60	68.70	68.60	+0.10	1	5142
13:07:19	68.60	68.70	68.60	+0.10	1	5141
13:06:51	68.60	68.70	68.60	+0.10	1	5140
13:06:04	68.60	68.70	68.60	+0.10	1	5139
13:05:58	68.60	68.70	68.70	+0.20	1	5138
13:05:36	68.60	68.70	68.70	+0.20	1	5137
13:05:09	68.60	68.70	68.70	+0.20	1	5136
13:05:02	68.60	68.70	68.70	+0.20	1	5135
13:05:02	68.60	68.70	68.60	+0.10	1	5134
13:03:45	68.60	68.70	68.70	+0.20	1	5133
13:03:33	68.60	68.70	68.70	+0.20	1	5132
13:03:33	68.70	68.80	68.70	+0.20	5	5131
13:03:32	68.70	68.80	68.70	+0.20	1	5126
13:03:26	68.70	68.80	68.70	+0.20	1	5125
13:03:25	68.70	68.80	68.70	+0.20	2	5124
13:02:19	68.70	68.80	68.70	+0.20	1	5122
13:02:01	68.70	68.80	68.70	+0.20	1	5121
13:01:27	68.70	68.80	68.70	+0.20	1	5120
13:01:27	68.70	68.80	68.70	+0.20	5	5119
13:01:24	68.70	68.80	68.70	+0.20	3	5114
13:01:21	68.70	68.80	68.70	+0.20	1	5111
13:00:54	68.70	68.80	68.70	+0.20	1	5110
13:00:51	68.70	68.80	68.70	+0.20	1	5109
13:00:49	68.70	68.80	68.70	+0.20	5	5108
13:00:37	68.70	68.80	68.70	+0.20	1	5103
13:00:36	68.70	68.80	68.70	+0.20	1	5102
13:00:08	68.70	68.80	68.70	+0.20	1	5101
12:58:52	68.70	68.80	68.70	+0.20	2	5100
12:58:17	68.70	68.80	68.70	+0.20	2	5098
12:58:00	68.70	68.80	68.70	+0.20	5	5096
12:57:30	68.70	68.80	68.70	+0.20	1	5091
12:56:40	68.70	68.90	68.70	+0.20	1	5090
12:56:36	68.80	68.90	68.80	+0.30	1	5089
12:56:36	68.80	68.90	68.80	+0.30	1	5088
12:56:16	68.80	68.90	68.80	+0.30	10	5087
12:56:15	68.80	68.90	68.80	+0.30	1	5077
12:56:03	68.80	68.90	68.80	+0.30	1	5076
12:56:00	68.80	68.90	68.80	+0.30	1	5075
12:55:57	68.80	68.90	68.80	+0.30	1	5074
12:55:42	68.80	68.90	68.80	+0.30	1	5073
12:55:04	68.80	68.90	68.90	+0.40	1	5072
12:55:04	68.80	68.90	68.80	+0.30	1	5071
12:54:58	68.80	68.90	68.80	+0.30	1	5070
12:53:50	68.70	68.80	68.80	+0.30	6	5069
12:52:43	68.70	68.80	68.70	+0.20	2	5063
12:52:25	68.70	68.80	68.80	+0.30	1	5061
12:51:36	68.70	68.80	68.80	+0.30	1	5060
12:51:16	68.80	68.90	68.80	+0.30	1	5059
12:51:04	68.80	68.90	68.80	+0.30	1	5058
12:50:50	68.80	68.90	68.80	+0.30	1	5057
12:50:00	68.70	68.90	68.70	+0.20	1	5056
12:50:00	68.70	68.80	68.80	+0.30	2	5055
12:49:07	68.80	68.90	68.80	+0.30	2	5053
12:49:00	68.80	68.90	68.80	+0.30	1	5051
12:48:49	68.80	68.90	68.90	+0.40	1	5050
12:48:35	68.70	68.80	68.80	+0.30	3	5049
12:48:25	68.70	68.80	68.80	+0.30	1	5046
12:48:12	68.80	68.90	68.80	+0.30	1	5045
12:48:12	68.80	68.90	68.80	+0.30	2	5044
12:48:12	68.80	68.90	68.80	+0.30	4	5042
12:48:12	68.80	68.90	68.80	+0.30	5	5038
12:46:35	68.80	68.90	68.90	+0.40	2	5033
12:46:10	68.80	68.90	68.80	+0.30	1	5031
12:45:36	68.80	68.90	68.80	+0.30	1	5030
12:45:12	68.80	68.90	68.80	+0.30	2	5029
12:44:59	68.80	68.90	68.80	+0.30	1	5027
12:44:27	68.70	68.80	68.80	+0.30	5	5026
12:44:02	68.70	68.80	68.80	+0.30	1	5021
12:43:06	68.70	68.80	68.70	+0.20	1	5020
12:42:52	68.70	68.80	68.80	+0.30	2	5019
12:42:16	68.80	68.90	68.80	+0.30	3	5017
12:42:15	68.80	68.90	68.90	+0.40	3	5014
12:42:09	68.80	68.90	68.80	+0.30	1	5011
12:42:00	68.80	68.90	68.80	+0.30	1	5010
12:41:42	68.80	68.90	68.80	+0.30	1	5009
12:41:32	68.80	68.90	68.80	+0.30	4	5008
12:41:25	68.80	68.90	68.80	+0.30	1	5004
12:41:22	68.80	68.90	68.80	+0.30	1	5003
12:41:17	68.80	68.90	68.80	+0.30	5	5002
12:41:12	68.80	68.90	68.80	+0.30	2	4997
12:41:10	68.80	68.90	68.80	+0.30	1	4995
12:41:01	68.80	68.90	68.80	+0.30	1	4994
12:40:49	68.80	68.90	68.80	+0.30	1	4993
12:40:08	68.80	68.90	68.80	+0.30	1	4992
12:39:33	68.80	68.90	68.80	+0.30	1	4991
12:39:19	68.80	68.90	68.80	+0.30	1	4990
12:38:55	68.80	68.90	68.80	+0.30	3	4989
12:38:38	68.80	68.90	68.90	+0.40	1	4986
12:38:31	68.80	68.90	68.80	+0.30	5	4985
12:37:26	68.80	68.90	68.90	+0.40	1	4980
12:37:22	68.80	68.90	68.80	+0.30	5	4979
12:37:08	68.80	68.90	68.90	+0.40	3	4974
12:36:00	68.80	68.90	68.80	+0.30	1	4971
12:35:58	68.80	68.90	68.90	+0.40	1	4970
12:33:45	68.90	69.00	68.90	+0.40	2	4969
12:33:34	68.90	69.00	68.90	+0.40	1	4967
12:33:32	68.90	69.00	68.90	+0.40	1	4966
12:33:26	68.90	69.00	68.90	+0.40	1	4965
12:33:16	68.90	69.00	68.90	+0.40	4	4964
12:32:39	68.90	69.00	68.90	+0.40	1	4960
12:32:22	68.90	69.00	68.90	+0.40	1	4959
12:32:18	68.80	68.90	68.90	+0.40	3	4958
12:32:18	68.80	68.90	68.90	+0.40	1	4955
12:32:02	68.80	68.90	68.90	+0.40	1	4954
12:31:59	68.80	68.90	68.90	+0.40	1	4953
12:31:42	68.80	69.00	69.00	+0.50	5	4952
12:31:18	68.70	69.00	69.00	+0.50	1	4947
12:30:44	68.80	69.00	69.00	+0.50	1	4946
12:30:40	68.80	69.00	69.00	+0.50	1	4945
12:30:39	68.80	69.00	68.80	+0.30	1	4944
12:30:34	68.80	69.00	69.00	+0.50	1	4943
12:30:13	68.90	69.00	68.90	+0.40	1	4942
12:30:11	68.70	68.80	69.00	+0.50	3	4941
12:30:11	68.70	68.80	68.90	+0.40	5	4938
12:30:11	68.70	68.80	68.80	+0.30	2	4933
12:30:11	68.70	68.80	68.70	+0.20	1	4931
12:30:08	68.70	68.80	68.80	+0.30	1	4930
12:30:05	68.70	68.80	68.70	+0.20	1	4929
12:30:02	68.70	68.80	68.80	+0.30	10	4928
12:29:58	68.70	68.80	68.80	+0.30	2	4918
12:28:58	68.70	68.80	68.80	+0.30	2	4916
12:28:26	68.70	68.80	68.80	+0.30	3	4914
12:27:33	68.70	68.80	68.70	+0.20	1	4911
12:24:21	68.60	68.80	68.80	+0.30	1	4910
12:23:29	68.60	68.80	68.80	+0.30	1	4909
12:22:59	68.60	68.80	68.80	+0.30	2	4908
12:22:29	68.60	68.80	68.60	+0.10	1	4906
12:22:26	68.70	68.80	68.60	+0.10	1	4905
12:22:26	68.70	68.80	68.70	+0.20	4	4904
12:22:12	68.70	68.80	68.70	+0.20	5	4900
12:22:03	68.70	68.80	68.70	+0.20	1	4895
12:21:34	68.70	68.80	68.80	+0.30	1	4894
12:21:33	68.80	68.90	68.80	+0.30	2	4893
12:21:33	68.80	68.90	68.80	+0.30	2	4891
12:21:26	68.80	68.90	68.80	+0.30	10	4889
12:18:06	68.80	68.90	69.00	+0.50	1	4879
12:18:06	68.80	68.90	68.90	+0.40	4	4878
12:17:23	68.80	69.00	69.00	+0.50	5	4874
12:17:20	68.80	69.00	69.00	+0.50	1	4869
12:16:38	68.60	69.00	69.00	+0.50	5	4868
12:16:15	68.90	69.00	68.90	+0.40	1	4863
12:16:15	68.60	68.90	68.90	+0.40	9	4862
12:16:03	68.60	68.90	68.60	+0.10	1	4853
12:15:40	68.60	69.00	68.60	+0.10	6	4852
12:15:39	68.60	68.70	69.00	+0.50	5	4846
12:15:39	68.60	68.70	68.90	+0.40	4	4841
12:15:39	68.60	68.70	68.80	+0.30	1	4837
12:15:39	68.60	68.70	68.70	+0.20	10	4836
12:14:54	68.60	68.70	68.60	+0.10	5	4826
12:13:34	68.60	68.70	68.70	+0.20	2	4821
12:13:00	68.60	68.70	68.70	+0.20	1	4819
12:12:52	68.60	68.70	68.70	+0.20	3	4818
12:12:37	68.50	68.60	68.60	+0.10	6	4815
12:12:36	68.50	68.60	68.60	+0.10	3	4809
12:12:05	68.40	68.50	68.50	0	2	4806
12:12:05	68.40	68.50	68.50	0	1	4804
12:11:26	68.30	68.50	68.50	0	1	4803
12:10:50	68.20	68.30	68.30	-0.20	3	4802
12:10:17	68.20	68.50	68.20	-0.30	1	4799
12:10:03	68.20	68.50	68.20	-0.30	1	4798
12:09:44	68.10	68.20	68.20	-0.30	9	4797
12:09:44	68.10	68.20	68.20	-0.30	1	4788
12:09:44	68.10	68.50	68.50	0	1	4787
12:09:44	68.10	68.20	68.20	-0.30	6	4786
12:09:44	68.20	68.50	68.20	-0.30	4	4780
12:09:44	68.10	68.20	68.20	-0.30	1	4776
12:09:44	68.20	68.50	68.20	-0.30	9	4775
12:09:43	68.20	68.30	68.30	-0.20	1	4766
12:09:43	68.30	68.40	68.20	-0.30	7	4765
12:09:43	68.30	68.40	68.30	-0.20	3	4758
12:09:43	68.30	68.40	68.40	-0.10	2	4755
12:09:43	68.40	68.50	68.30	-0.20	5	4753
12:09:43	68.40	68.50	68.40	-0.10	5	4748
12:09:43	68.50	68.60	68.50	0	4	4743
12:09:43	68.50	68.60	68.50	0	10	4739
12:09:43	68.50	68.60	68.50	0	10	4729
12:09:42	68.50	68.60	68.50	0	10	4719
12:08:50	68.50	68.70	68.50	0	2	4709
12:08:49	68.50	68.70	68.50	0	4	4707
12:08:47	68.50	68.70	68.50	0	1	4703
12:08:17	68.50	68.70	68.50	0	1	4702
12:08:15	68.50	68.60	68.60	+0.10	2	4701
12:08:13	68.50	68.60	68.50	0	1	4699
12:08:06	68.50	68.60	68.60	+0.10	1	4698
12:07:48	68.50	68.60	68.50	0	1	4697
12:07:36	68.50	68.60	68.50	0	3	4696
12:07:13	68.50	68.60	68.50	0	1	4693
12:07:08	68.50	68.60	68.60	+0.10	1	4692
12:06:53	68.50	68.60	68.60	+0.10	1	4691
12:06:45	68.50	68.60	68.60	+0.10	1	4690
12:06:35	68.50	68.60	68.50	0	1	4689
12:06:23	68.50	68.60	68.60	+0.10	4	4688
12:06:23	68.50	68.60	68.60	+0.10	1	4684
12:06:14	68.60	68.70	68.60	+0.10	2	4683
12:06:12	68.60	68.70	68.60	+0.10	2	4681
12:05:58	68.60	68.70	68.60	+0.10	5	4679
12:05:48	68.70	68.80	68.70	+0.20	3	4674
12:05:25	68.70	68.80	68.70	+0.20	1	4671
12:05:19	68.70	68.80	68.80	+0.30	1	4670
12:05:13	68.70	68.80	68.70	+0.20	1	4669
12:04:46	68.70	68.80	68.70	+0.20	1	4668
12:04:35	68.70	68.90	68.70	+0.20	1	4667
12:04:33	68.70	68.90	68.70	+0.20	1	4666
12:04:26	68.90	69.00	68.70	+0.20	1	4665
12:04:26	68.90	69.00	68.90	+0.40	2	4664
12:04:23	68.70	69.00	69.00	+0.50	1	4662
12:04:17	68.80	69.00	68.80	+0.30	10	4661
12:04:16	68.80	68.90	68.90	+0.40	1	4651
12:04:15	68.90	69.00	68.90	+0.40	12	4650
12:04:15	68.90	69.00	68.90	+0.40	10	4638
12:03:49	68.90	69.00	68.90	+0.40	2	4628
12:03:47	69.00	69.10	69.00	+0.50	8	4626
12:03:21	69.10	69.20	69.10	+0.60	2	4618
12:03:05	69.10	69.20	69.10	+0.60	1	4616
12:03:00	69.10	69.20	69.10	+0.60	2	4615
12:02:32	68.90	69.10	69.10	+0.60	2	4613
12:02:29	69.00	69.10	69.00	+0.50	1	4611
12:02:11	69.00	69.10	69.00	+0.50	1	4610
12:02:03	68.90	69.00	69.00	+0.50	2	4609
12:02:03	68.90	69.00	68.90	+0.40	1	4607
12:01:51	68.90	69.00	69.00	+0.50	1	4606
12:01:23	69.00	69.10	69.00	+0.50	1	4605
12:01:01	69.00	69.10	69.00	+0.50	1	4604
12:00:47	68.90	69.00	69.00	+0.50	1	4603
12:00:40	68.90	69.00	69.00	+0.50	5	4602
12:00:38	68.90	69.00	68.90	+0.40	2	4597
12:00:22	68.90	69.00	68.90	+0.40	1	4595
12:00:20	68.90	69.00	69.00	+0.50	3	4594
11:59:56	68.90	69.00	68.90	+0.40	1	4591
11:59:49	69.00	69.20	69.00	+0.50	2	4590
11:59:37	68.90	69.00	69.10	+0.60	5	4588
11:59:37	68.90	69.00	69.00	+0.50	3	4583
11:59:29	68.90	69.10	68.90	+0.40	1	4580
11:59:27	69.00	69.10	69.00	+0.50	8	4579
11:59:27	69.00	69.10	69.00	+0.50	10	4571
11:59:27	69.00	69.10	69.00	+0.50	1	4561
11:59:11	69.00	69.10	69.00	+0.50	1	4560
11:59:07	69.00	69.20	69.00	+0.50	2	4559
11:58:55	69.10	69.20	69.00	+0.50	24	4557
11:58:55	69.10	69.20	69.10	+0.60	11	4533
11:58:46	69.10	69.20	69.10	+0.60	2	4522
11:58:02	69.10	69.20	69.20	+0.70	1	4520
11:57:57	69.10	69.20	69.10	+0.60	1	4519
11:57:52	69.10	69.20	69.10	+0.60	5	4518
11:57:28	69.10	69.20	69.10	+0.60	1	4513
11:57:12	69.10	69.20	69.20	+0.70	1	4512
11:56:52	69.10	69.20	69.20	+0.70	3	4511
11:56:40	69.00	69.10	69.10	+0.60	1	4508
11:56:27	69.10	69.20	69.10	+0.60	1	4507
11:56:24	69.10	69.20	69.10	+0.60	1	4506
11:56:22	69.10	69.20	69.10	+0.60	2	4505
11:56:12	69.10	69.20	69.10	+0.60	17	4503
11:56:07	69.10	69.20	69.20	+0.70	1	4486
11:55:58	69.10	69.20	69.10	+0.60	1	4485
11:55:56	69.10	69.20	69.20	+0.70	1	4484
11:55:40	69.20	69.40	69.20	+0.70	7	4483
11:55:21	69.30	69.40	69.30	+0.80	1	4476
11:55:14	69.30	69.40	69.40	+0.90	3	4475
11:55:10	69.30	69.40	69.30	+0.80	1	4472
11:54:39	69.20	69.40	69.40	+0.90	1	4471
11:54:36	69.30	69.40	69.30	+0.80	2	4470
11:54:27	69.30	69.40	69.30	+0.80	1	4468
11:54:01	69.20	69.30	69.30	+0.80	6	4467
11:54:01	69.30	69.40	69.30	+0.80	1	4461
11:54:01	69.30	69.40	69.30	+0.80	1	4460
11:53:57	69.20	69.40	69.40	+0.90	1	4459
11:53:49	69.20	69.40	69.40	+0.90	6	4458
11:53:47	69.20	69.30	69.30	+0.80	3	4452
11:53:47	69.30	69.40	69.30	+0.80	2	4449
11:53:44	69.30	69.40	69.30	+0.80	1	4447
11:53:43	69.30	69.40	69.30	+0.80	5	4446
11:53:39	69.30	69.40	69.30	+0.80	1	4441
11:53:38	69.30	69.40	69.40	+0.90	1	4440
11:53:17	69.20	69.30	69.30	+0.80	1	4439
11:53:12	69.20	69.40	69.40	+0.90	5	4438
11:53:08	69.20	69.40	69.40	+0.90	5	4433
11:53:07	69.20	69.30	69.30	+0.80	1	4428
11:53:03	69.30	69.40	69.30	+0.80	1	4427
11:53:01	69.30	69.40	69.30	+0.80	1	4426
11:53:00	69.30	69.40	69.40	+0.90	4	4425
11:52:54	69.10	69.30	69.30	+0.80	5	4421
11:52:50	69.10	69.30	69.30	+0.80	3	4416
11:52:38	69.10	69.30	69.30	+0.80	1	4413
11:52:35	69.10	69.30	69.30	+0.80	1	4412
11:52:35	69.10	69.30	69.30	+0.80	1	4411
11:52:30	69.10	69.30	69.40	+0.90	2	4410
11:52:30	69.10	69.30	69.30	+0.80	3	4408
11:52:25	69.30	69.40	69.30	+0.80	3	4405
11:52:23	69.30	69.40	69.30	+0.80	1	4402
11:52:16	69.00	69.30	69.30	+0.80	21	4401
11:52:16	69.00	69.30	69.30	+0.80	10	4380
11:52:15	69.00	69.30	69.30	+0.80	1	4370
11:52:15	69.00	69.30	69.30	+0.80	5	4369
11:52:13	69.00	69.30	69.30	+0.80	1	4364
11:52:06	69.00	69.30	69.30	+0.80	1	4363
11:51:57	69.00	69.30	69.30	+0.80	1	4362
11:51:57	68.90	69.20	69.30	+0.80	18	4361
11:51:57	68.90	69.20	69.20	+0.70	12	4343
11:51:54	68.80	68.90	69.20	+0.70	16	4331
11:51:54	68.80	68.90	69.10	+0.60	19	4315
11:51:54	68.80	68.90	69.00	+0.50	8	4296
11:51:54	68.80	68.90	68.90	+0.40	17	4288
11:51:37	68.70	68.80	68.80	+0.30	1	4271
11:50:57	68.70	68.90	68.70	+0.20	1	4270
11:50:46	68.70	68.80	68.80	+0.30	5	4269
11:50:38	68.70	68.80	68.70	+0.20	1	4264
11:50:30	68.70	68.80	68.70	+0.20	3	4263
11:50:26	68.70	68.80	68.70	+0.20	1	4260
11:50:05	68.70	68.90	68.70	+0.20	2	4259
11:50:01	68.70	68.90	68.70	+0.20	1	4257
11:49:43	68.70	68.90	68.70	+0.20	1	4256
11:49:39	68.70	68.80	68.90	+0.40	3	4255
11:49:39	68.70	68.80	68.80	+0.30	2	4252
11:49:38	68.70	68.80	68.80	+0.30	2	4250
11:49:26	68.80	68.90	68.80	+0.30	3	4248
11:49:22	68.80	68.90	68.80	+0.30	2	4245
11:49:08	68.80	68.90	68.90	+0.40	2	4243
11:48:55	68.80	68.90	68.90	+0.40	1	4241
11:48:06	68.80	68.90	68.90	+0.40	1	4240
11:47:58	68.90	69.00	68.90	+0.40	1	4239
11:47:48	68.80	68.90	68.90	+0.40	1	4238
11:47:38	68.80	68.90	68.90	+0.40	1	4237
11:47:28	68.90	69.00	68.90	+0.40	1	4236
11:47:24	68.90	69.00	68.90	+0.40	1	4235
11:47:23	68.90	69.00	68.90	+0.40	1	4234
11:47:20	68.90	69.00	68.90	+0.40	5	4233
11:47:19	68.90	69.00	68.90	+0.40	1	4228
11:46:48	68.90	69.10	68.90	+0.40	2	4227
11:46:44	68.90	69.10	69.10	+0.60	7	4225
11:46:39	69.00	69.10	69.00	+0.50	1	4218
11:46:39	69.00	69.10	69.00	+0.50	2	4217
11:46:39	69.00	69.10	69.00	+0.50	15	4215
11:46:37	69.00	69.10	69.00	+0.50	8	4200
11:46:26	69.00	69.10	69.10	+0.60	5	4192
11:46:02	69.00	69.20	69.20	+0.70	5	4187
11:46:00	69.10	69.20	69.10	+0.60	1	4182
11:45:59	69.10	69.20	69.10	+0.60	11	4181
11:45:59	69.10	69.20	69.10	+0.60	2	4170
11:45:59	69.10	69.20	69.10	+0.60	3	4168
11:45:59	69.10	69.20	69.10	+0.60	40	4165
11:45:45	69.10	69.20	69.20	+0.70	1	4125
11:45:44	69.10	69.20	69.20	+0.70	10	4124
11:45:41	69.10	69.20	69.20	+0.70	2	4114
11:45:34	69.10	69.20	69.20	+0.70	1	4112
11:45:27	69.10	69.20	69.20	+0.70	4	4111
11:45:18	69.10	69.20	69.10	+0.60	1	4107
11:44:46	69.10	69.20	69.20	+0.70	1	4106
11:44:44	69.10	69.20	69.20	+0.70	1	4105
11:44:44	69.10	69.20	69.20	+0.70	1	4104
11:44:34	69.10	69.20	69.20	+0.70	2	4103
11:44:31	69.10	69.20	69.20	+0.70	1	4101
11:44:18	69.10	69.20	69.20	+0.70	1	4100
11:43:50	69.10	69.20	69.20	+0.70	1	4099
11:43:48	69.10	69.20	69.20	+0.70	1	4098
11:43:44	69.10	69.20	69.20	+0.70	3	4097
11:43:43	69.10	69.20	69.20	+0.70	1	4094
11:43:29	69.10	69.20	69.20	+0.70	1	4093
11:43:28	69.10	69.20	69.10	+0.60	1	4092
11:43:16	69.10	69.20	69.10	+0.60	1	4091
11:43:10	69.10	69.20	69.20	+0.70	1	4090
11:43:00	69.10	69.20	69.20	+0.70	10	4089
11:42:59	69.10	69.20	69.10	+0.60	1	4079
11:42:53	69.10	69.20	69.10	+0.60	5	4078
11:42:43	69.10	69.20	69.10	+0.60	1	4073
11:42:26	69.10	69.20	69.20	+0.70	3	4072
11:42:26	69.00	69.10	69.10	+0.60	16	4069
11:42:26	69.00	69.10	69.00	+0.50	1	4053
11:42:22	69.00	69.10	69.00	+0.50	1	4052
11:42:05	69.00	69.10	69.00	+0.50	1	4051
11:42:04	69.00	69.10	69.10	+0.60	1	4050
11:42:00	69.00	69.10	69.00	+0.50	1	4049
11:42:00	69.00	69.10	69.00	+0.50	1	4048
11:41:47	68.90	69.00	69.00	+0.50	1	4047
11:41:44	68.90	69.10	69.10	+0.60	20	4046
11:40:48	68.90	69.00	69.10	+0.60	3	4026
11:40:48	68.90	69.00	69.00	+0.50	7	4023
11:40:15	68.90	69.00	69.00	+0.50	1	4016
11:40:12	68.90	69.00	69.00	+0.50	1	4015
11:40:12	68.90	69.00	69.00	+0.50	1	4014
11:39:57	68.90	69.00	69.00	+0.50	1	4013
11:39:49	68.90	69.00	69.00	+0.50	2	4012
11:39:38	68.90	69.00	69.00	+0.50	2	4010
11:39:31	68.90	69.00	69.00	+0.50	1	4008
11:39:30	68.90	69.00	69.00	+0.50	5	4007
11:39:24	68.90	69.00	69.00	+0.50	1	4002
11:39:01	68.90	69.00	68.90	+0.40	1	4001
11:38:54	68.90	69.00	68.90	+0.40	1	4000
11:38:28	69.00	69.10	69.00	+0.50	2	3999
11:38:28	69.00	69.10	69.00	+0.50	2	3997
11:38:28	69.00	69.10	69.00	+0.50	2	3995
11:38:28	69.00	69.10	69.00	+0.50	2	3993
11:38:21	69.00	69.10	69.00	+0.50	1	3991
11:38:16	69.00	69.10	69.10	+0.60	1	3990
11:38:15	69.00	69.10	69.00	+0.50	2	3989
11:38:14	69.00	69.10	69.00	+0.50	1	3987
11:37:57	69.10	69.20	69.10	+0.60	14	3986
11:37:54	69.10	69.20	69.10	+0.60	1	3972
11:37:54	69.10	69.20	69.20	+0.70	2	3971
11:37:52	69.10	69.20	69.20	+0.70	2	3969
11:37:48	69.10	69.20	69.20	+0.70	1	3967
11:37:46	69.10	69.20	69.20	+0.70	10	3966
11:37:38	69.10	69.20	69.10	+0.60	1	3956
11:37:38	69.10	69.20	69.20	+0.70	2	3955
11:37:36	69.10	69.20	69.20	+0.70	1	3953
11:37:30	69.10	69.20	69.10	+0.60	2	3952
11:37:30	69.10	69.20	69.10	+0.60	1	3950
11:37:16	69.10	69.20	69.10	+0.60	1	3949
11:37:13	69.00	69.20	69.20	+0.70	1	3948
11:36:53	69.10	69.20	69.10	+0.60	4	3947
11:36:50	69.10	69.20	69.20	+0.70	1	3943
11:36:48	69.10	69.20	69.20	+0.70	7	3942
11:36:43	69.10	69.20	69.20	+0.70	5	3935
11:36:41	69.00	69.10	69.10	+0.60	16	3930
11:36:41	69.00	69.10	69.10	+0.60	9	3914
11:36:40	69.00	69.10	69.10	+0.60	1	3905
11:36:37	69.00	69.10	69.10	+0.60	5	3904
11:36:30	69.00	69.10	69.00	+0.50	1	3899
11:36:30	69.00	69.10	69.00	+0.50	2	3898
11:36:28	68.90	69.00	69.10	+0.60	2	3896
11:36:28	68.90	69.00	69.00	+0.50	3	3894
11:36:24	69.00	69.10	69.00	+0.50	1	3891
11:36:20	68.90	69.00	69.00	+0.50	1	3890
11:36:20	68.90	69.00	69.00	+0.50	2	3889
11:36:18	68.90	69.00	69.00	+0.50	1	3887
11:36:15	68.90	69.00	69.00	+0.50	10	3886
11:36:15	68.90	69.00	69.00	+0.50	1	3876
11:36:03	68.90	69.00	69.00	+0.50	1	3875
11:35:40	68.80	68.90	68.90	+0.40	1	3874
11:35:40	68.80	68.90	68.80	+0.30	1	3873
11:35:33	68.80	68.90	68.80	+0.30	1	3872
11:35:21	68.80	69.00	68.80	+0.30	1	3871
11:35:18	68.80	68.90	69.00	+0.50	8	3870
11:35:18	68.80	68.90	68.90	+0.40	2	3862
11:34:58	68.80	69.00	68.80	+0.30	1	3860
11:34:53	68.90	69.00	68.80	+0.30	2	3859
11:34:53	68.90	69.00	68.90	+0.40	3	3857
11:34:42	68.90	69.00	68.90	+0.40	1	3854
11:34:33	68.80	69.00	68.80	+0.30	1	3853
11:34:32	68.80	68.90	68.90	+0.40	1	3852
11:34:25	68.80	68.90	68.80	+0.30	1	3851
11:34:06	68.80	69.00	69.00	+0.50	1	3850
11:33:34	68.80	69.00	69.00	+0.50	5	3849
11:33:26	68.90	69.00	68.80	+0.30	1	3844
11:33:26	68.90	69.00	68.90	+0.40	1	3843
11:33:10	68.90	69.00	69.00	+0.50	10	3842
11:33:10	68.90	69.00	69.00	+0.50	3	3832
11:33:07	68.90	69.00	69.00	+0.50	1	3829
11:33:00	68.90	69.00	69.00	+0.50	1	3828
11:32:52	68.90	69.00	69.00	+0.50	1	3827
11:32:51	68.90	69.00	69.00	+0.50	3	3826
11:32:34	68.90	69.00	69.00	+0.50	3	3823
11:32:30	68.80	69.00	69.00	+0.50	10	3820
11:32:23	68.80	68.90	68.90	+0.40	2	3810
11:32:18	68.80	68.90	68.90	+0.40	5	3808
11:32:05	68.70	69.00	69.00	+0.50	10	3803
11:32:02	68.80	69.00	68.80	+0.30	1	3793
11:31:54	68.80	69.00	69.00	+0.50	1	3792
11:31:41	68.90	69.00	68.90	+0.40	10	3791
11:31:41	68.90	69.00	68.90	+0.40	2	3781
11:31:26	68.90	69.00	69.00	+0.50	1	3779
11:31:25	68.90	69.00	68.90	+0.40	2	3778
11:31:25	68.90	69.00	68.90	+0.40	10	3776
11:31:20	68.80	69.00	69.00	+0.50	1	3766
11:31:16	68.70	68.80	69.00	+0.50	11	3765
11:31:16	68.70	68.80	68.80	+0.30	4	3754
11:31:15	68.80	69.00	68.80	+0.30	1	3750
11:31:10	68.60	68.90	68.90	+0.40	5	3749
11:31:06	68.60	68.90	68.90	+0.40	20	3744
11:31:04	68.80	68.90	68.70	+0.20	4	3724
11:31:04	68.80	68.90	68.80	+0.30	1	3720
11:30:58	68.60	68.90	68.90	+0.40	10	3719
11:30:44	68.60	68.80	68.80	+0.30	10	3709
11:30:14	68.50	68.80	68.50	0	10	3699
11:30:07	68.60	68.80	68.50	0	7	3689
11:30:07	68.60	68.80	68.60	+0.10	3	3682
11:30:06	68.50	68.70	68.70	+0.20	2	3679
11:30:06	68.50	68.60	68.60	+0.10	34	3677
11:30:06	68.50	68.60	68.60	+0.10	7	3643
11:30:06	68.50	68.60	68.60	+0.10	11	3636
11:30:01	68.50	68.60	68.50	0	1	3625
11:29:59	68.50	68.60	68.60	+0.10	1	3624
11:29:45	68.50	68.60	68.50	0	1	3623
11:29:31	68.50	68.60	68.50	0	2	3622
11:29:17	68.50	68.60	68.60	+0.10	2	3620
11:29:10	68.50	68.60	68.50	0	2	3618
11:28:51	68.50	68.60	68.60	+0.10	2	3616
11:28:50	68.50	68.60	68.50	0	16	3614
11:28:50	68.50	68.60	68.50	0	5	3598
11:28:49	68.50	68.60	68.60	+0.10	1	3593
11:28:43	68.50	68.60	68.60	+0.10	1	3592
11:28:40	68.50	68.60	68.60	+0.10	10	3591
11:28:37	68.60	68.70	68.60	+0.10	2	3581
11:28:27	68.50	68.60	68.60	+0.10	2	3579
11:28:23	68.50	68.60	68.60	+0.10	1	3577
11:28:12	68.50	68.70	68.50	0	7	3576
11:28:07	68.50	68.60	68.70	+0.20	7	3569
11:28:07	68.50	68.60	68.60	+0.10	3	3562
11:27:56	68.50	68.60	68.60	+0.10	1	3559
11:27:51	68.50	68.60	68.60	+0.10	1	3558
11:27:48	68.50	68.60	68.60	+0.10	1	3557
11:27:42	68.50	68.60	68.60	+0.10	1	3556
11:27:32	68.50	68.60	68.50	0	1	3555
11:26:55	68.50	68.60	68.60	+0.10	2	3554
11:26:53	68.50	68.60	68.60	+0.10	2	3552
11:26:50	68.50	68.60	68.60	+0.10	1	3550
11:26:47	68.60	68.70	68.60	+0.10	1	3549
11:26:47	68.60	68.70	68.60	+0.10	1	3548
11:26:23	68.60	68.70	68.60	+0.10	11	3547
11:26:23	68.60	68.70	68.70	+0.20	5	3536
11:26:22	68.60	68.70	68.70	+0.20	7	3531
11:26:00	68.60	68.70	68.60	+0.10	2	3524
11:26:00	68.50	68.60	68.60	+0.10	8	3522
11:25:59	68.60	68.70	68.60	+0.10	3	3514
11:25:59	68.50	68.60	68.60	+0.10	3	3511
11:25:42	68.50	68.70	68.50	0	1	3508
11:25:31	68.60	68.70	68.60	+0.10	2	3507
11:25:16	68.50	68.70	68.50	0	3	3505
11:25:13	68.50	68.60	68.70	+0.20	3	3502
11:25:13	68.50	68.60	68.60	+0.10	2	3499
11:25:10	68.50	68.60	68.60	+0.10	2	3497
11:25:08	68.50	68.60	68.60	+0.10	5	3495
11:25:05	68.50	68.60	68.60	+0.10	5	3490
11:25:00	68.50	68.60	68.50	0	1	3485
11:24:59	68.50	68.60	68.50	0	1	3484
11:24:51	68.50	68.60	68.50	0	1	3483
11:24:48	68.40	68.60	68.60	+0.10	5	3482
11:24:47	68.50	68.60	68.50	0	1	3477
11:24:46	68.40	68.50	68.50	0	1	3476
11:24:41	68.40	68.50	68.40	-0.10	1	3475
11:24:38	68.40	68.50	68.50	0	20	3474
11:24:16	68.40	68.50	68.50	0	2	3454
11:24:09	68.30	68.40	68.50	0	5	3452
11:24:09	68.30	68.40	68.40	-0.10	4	3447
11:24:07	68.40	68.50	68.40	-0.10	3	3443
11:24:06	68.40	68.50	68.50	0	1	3440
11:24:04	68.40	68.50	68.50	0	1	3439
11:24:00	68.40	68.50	68.50	0	2	3438
11:23:55	68.40	68.50	68.50	0	1	3436
11:23:54	68.40	68.50	68.50	0	1	3435
11:23:53	68.40	68.50	68.50	0	1	3434
11:23:43	68.30	68.50	68.50	0	5	3433
11:23:35	68.40	68.50	68.40	-0.10	1	3428
11:23:34	68.40	68.50	68.50	0	1	3427
11:23:34	68.40	68.50	68.50	0	2	3426
11:23:17	68.30	68.50	68.50	0	1	3424
11:23:16	68.20	68.30	68.50	0	6	3423
11:23:16	68.20	68.30	68.40	-0.10	3	3417
11:23:16	68.20	68.30	68.30	-0.20	5	3414
11:23:16	68.20	68.30	68.30	-0.20	1	3409
11:23:12	68.20	68.30	68.20	-0.30	1	3408
11:23:06	68.10	68.20	68.20	-0.30	22	3407
11:23:06	68.10	68.20	68.20	-0.30	3	3385
11:22:40	68.00	68.10	68.20	-0.30	8	3382
11:22:40	68.00	68.10	68.10	-0.40	2	3374
11:22:36	68.10	68.20	68.10	-0.40	1	3372
11:22:32	68.10	68.20	68.10	-0.40	1	3371
11:22:08	68.00	68.10	68.10	-0.40	1	3370
11:22:08	68.00	68.10	68.10	-0.40	5	3369
11:22:07	67.90	68.00	68.00	-0.50	64	3364
11:22:01	67.90	68.00	67.90	-0.60	1	3300
11:21:33	67.80	67.90	67.90	-0.60	13	3299
11:21:33	67.80	67.90	67.90	-0.60	5	3286
11:21:01	67.80	67.90	67.80	-0.70	1	3281
11:20:23	67.70	67.80	67.80	-0.70	1	3280
11:20:21	67.80	67.90	67.80	-0.70	6	3279
11:20:01	67.80	67.90	67.80	-0.70	3	3273
11:19:53	67.80	67.90	67.90	-0.60	4	3270
11:19:04	67.80	67.90	67.80	-0.70	2	3266
11:18:58	67.80	67.90	67.80	-0.70	1	3264
11:17:13	67.70	67.90	67.70	-0.80	1	3263
11:17:02	67.70	67.80	67.90	-0.60	2	3262
11:17:02	67.70	67.80	67.80	-0.70	1	3260
11:16:00	67.70	67.90	67.70	-0.80	1	3259
11:15:28	67.70	67.90	67.70	-0.80	1	3258
11:15:21	67.80	67.90	67.80	-0.70	7	3257
11:15:05	67.80	67.90	67.80	-0.70	1	3250
11:14:56	67.80	67.90	67.90	-0.60	2	3249
11:14:44	67.80	67.90	67.90	-0.60	1	3247
11:14:41	67.80	67.90	67.80	-0.70	1	3246
11:14:41	67.80	67.90	67.90	-0.60	5	3245
11:14:12	67.80	67.90	67.90	-0.60	2	3240
11:13:45	67.80	67.90	67.90	-0.60	1	3238
11:13:27	67.80	67.90	67.90	-0.60	1	3237
11:11:44	67.70	67.90	67.90	-0.60	3	3236
11:11:22	67.70	67.80	67.80	-0.70	4	3233
11:09:34	67.60	67.80	67.60	-0.90	1	3229
11:08:33	67.60	67.70	67.70	-0.80	1	3228
11:08:31	67.60	67.70	67.70	-0.80	3	3227
11:07:25	67.60	67.70	67.70	-0.80	1	3224
11:05:44	67.70	67.90	67.70	-0.80	2	3223
11:05:41	67.70	67.80	67.90	-0.60	1	3221
11:05:41	67.70	67.80	67.80	-0.70	4	3220
11:05:37	67.70	67.80	67.70	-0.80	6	3216
11:05:01	67.70	67.80	67.70	-0.80	3	3210
11:04:57	67.80	67.90	67.80	-0.70	1	3207
11:04:37	67.80	67.90	67.80	-0.70	1	3206
11:04:22	67.80	67.90	67.80	-0.70	1	3205
11:03:56	67.80	68.00	67.80	-0.70	3	3204
11:03:56	67.80	68.00	67.80	-0.70	5	3201
11:02:51	67.80	67.90	67.90	-0.60	4	3196
11:02:45	67.80	67.90	67.90	-0.60	1	3192
11:02:38	67.80	67.90	67.90	-0.60	2	3191
11:02:05	67.80	67.90	67.90	-0.60	1	3189
11:02:01	67.80	67.90	67.80	-0.70	1	3188
11:01:41	67.90	68.00	67.90	-0.60	2	3187
11:01:31	67.90	68.10	68.10	-0.40	1	3185
11:01:27	68.00	68.10	68.00	-0.50	1	3184
11:01:25	67.90	68.00	68.00	-0.50	1	3183
11:01:22	67.90	68.00	68.00	-0.50	3	3182
11:00:37	67.90	68.00	68.00	-0.50	3	3179
11:00:04	67.80	67.90	67.90	-0.60	1	3176
11:00:00	67.80	67.90	67.90	-0.60	3	3175
10:59:51	67.80	68.00	68.00	-0.50	1	3172
10:59:25	67.80	68.00	68.00	-0.50	1	3171
10:59:19	67.80	68.00	68.00	-0.50	10	3170
10:59:14	67.90	68.00	67.90	-0.60	1	3160
10:59:12	67.90	68.00	67.90	-0.60	2	3159
10:58:38	67.90	68.00	68.00	-0.50	2	3157
10:58:20	67.80	67.90	67.90	-0.60	10	3155
10:58:07	67.80	67.90	67.90	-0.60	9	3145
10:57:14	67.60	67.80	67.80	-0.70	16	3136
10:57:10	67.60	67.70	67.80	-0.70	2	3120
10:57:10	67.60	67.70	67.70	-0.80	1	3118
10:56:01	67.60	67.70	67.60	-0.90	1	3117
10:55:15	67.60	67.70	67.60	-0.90	5	3116
10:53:55	67.60	67.70	67.70	-0.80	8	3111
10:53:55	67.50	67.60	67.60	-0.90	18	3103
10:53:53	67.50	67.60	67.60	-0.90	1	3085
10:53:30	67.50	67.60	67.50	-1.00	1	3084
10:52:52	67.50	67.60	67.60	-0.90	1	3083
10:51:30	67.40	67.50	67.60	-0.90	1	3082
10:51:30	67.40	67.50	67.50	-1.00	2	3081
10:50:11	67.30	67.40	67.40	-1.10	1	3079
10:49:55	67.30	67.40	67.30	-1.20	2	3078
10:48:44	67.30	67.50	67.50	-1.00	1	3076
10:48:38	67.30	67.40	67.50	-1.00	2	3075
10:48:38	67.30	67.40	67.40	-1.10	3	3073
10:48:12	67.40	67.50	67.40	-1.10	1	3070
10:48:10	67.40	67.50	67.40	-1.10	1	3069
10:48:07	67.40	67.50	67.40	-1.10	2	3068
10:47:47	67.40	67.50	67.40	-1.10	1	3066
10:47:19	67.40	67.50	67.40	-1.10	1	3065
10:46:51	67.40	67.50	67.40	-1.10	3	3064
10:46:35	67.50	67.60	67.50	-1.00	5	3061
10:46:35	67.50	67.60	67.50	-1.00	2	3056
10:46:28	67.40	67.50	67.50	-1.00	4	3054
10:46:27	67.40	67.50	67.40	-1.10	1	3050
10:46:16	67.40	67.60	67.40	-1.10	2	3049
10:46:02	67.60	67.70	67.60	-0.90	5	3047
10:46:02	67.40	67.60	67.60	-0.90	5	3042
10:46:00	67.50	67.60	67.50	-1.00	3	3037
10:46:00	67.50	67.60	67.50	-1.00	8	3034
10:46:00	67.50	67.60	67.50	-1.00	7	3026
10:46:00	67.50	67.60	67.50	-1.00	10	3019
10:45:48	67.50	67.60	67.60	-0.90	4	3009
10:45:45	67.50	67.60	67.50	-1.00	1	3005
10:45:43	67.60	67.70	67.60	-0.90	2	3004
10:45:43	67.60	67.70	67.60	-0.90	1	3002
10:45:37	67.60	67.70	67.60	-0.90	1	3001
10:45:33	67.60	67.70	67.60	-0.90	1	3000
10:45:30	67.60	67.70	67.60	-0.90	1	2999
10:45:17	67.60	67.70	67.60	-0.90	1	2998
10:45:10	67.60	67.70	67.70	-0.80	1	2997
10:45:09	67.60	67.70	67.70	-0.80	1	2996
10:45:01	67.70	67.80	67.70	-0.80	3	2995
10:45:01	67.70	67.80	67.70	-0.80	2	2992
10:44:58	67.70	67.80	67.70	-0.80	1	2990
10:44:48	67.70	67.80	67.70	-0.80	2	2989
10:44:26	67.70	67.80	67.70	-0.80	1	2987
10:43:57	67.70	67.80	67.70	-0.80	1	2986
10:43:27	67.80	67.90	67.80	-0.70	2	2985
10:43:20	67.80	67.90	67.80	-0.70	10	2983
10:43:01	67.80	67.90	67.80	-0.70	1	2973
10:42:59	67.80	67.90	67.90	-0.60	1	2972
10:42:30	67.80	67.90	67.90	-0.60	1	2971
10:42:26	67.80	67.90	67.90	-0.60	1	2970
10:42:07	67.80	67.90	67.80	-0.70	1	2969
10:42:01	67.80	67.90	67.80	-0.70	1	2968
10:41:18	67.90	68.00	67.90	-0.60	1	2967
10:41:09	67.90	68.00	67.90	-0.60	2	2966
10:40:51	67.90	68.00	67.90	-0.60	1	2964
10:40:07	67.70	67.90	67.90	-0.60	5	2963
10:40:00	67.70	67.90	67.90	-0.60	10	2958
10:39:54	67.80	67.90	67.80	-0.70	1	2948
10:39:50	67.80	67.90	67.80	-0.70	1	2947
10:39:35	67.80	67.90	67.80	-0.70	5	2946
10:39:27	67.80	67.90	67.90	-0.60	1	2941
10:39:20	67.80	67.90	67.80	-0.70	2	2940
10:39:08	67.80	67.90	67.80	-0.70	1	2938
10:39:06	67.80	67.90	67.90	-0.60	4	2937
10:39:03	67.80	67.90	67.80	-0.70	1	2933
10:38:44	67.70	67.80	67.80	-0.70	3	2932
10:38:42	67.70	67.80	67.80	-0.70	10	2929
10:38:32	67.60	67.70	67.70	-0.80	4	2919
10:38:13	67.60	67.70	67.60	-0.90	10	2915
10:37:42	67.60	67.70	67.60	-0.90	2	2905
10:37:36	67.60	67.70	67.70	-0.80	1	2903
10:37:17	67.60	67.70	67.70	-0.80	4	2902
10:37:10	67.60	67.70	67.60	-0.90	1	2898
10:36:45	67.60	67.70	67.60	-0.90	1	2897
10:36:00	67.70	67.80	67.70	-0.80	1	2896
10:35:51	67.70	67.80	67.70	-0.80	1	2895
10:35:50	67.70	67.80	67.70	-0.80	1	2894
10:35:46	67.70	67.80	67.70	-0.80	2	2893
10:35:43	67.70	67.80	67.70	-0.80	1	2891
10:35:11	67.70	67.80	67.70	-0.80	1	2890
10:35:11	67.70	67.80	67.70	-0.80	1	2889
10:34:54	67.70	67.80	67.80	-0.70	1	2888
10:34:43	67.60	67.80	67.80	-0.70	1	2887
10:34:28	67.60	67.90	67.90	-0.60	3	2886
10:34:01	67.60	67.70	67.90	-0.60	3	2883
10:34:01	67.60	67.70	67.80	-0.70	2	2880
10:34:01	67.60	67.70	67.70	-0.80	5	2878
10:33:59	67.60	67.70	67.60	-0.90	1	2873
10:33:55	67.60	67.70	67.60	-0.90	2	2872
10:33:55	67.60	67.70	67.60	-0.90	4	2870
10:33:38	67.60	67.70	67.60	-0.90	1	2866
10:33:38	67.50	67.60	67.60	-0.90	1	2865
10:33:29	67.50	67.60	67.60	-0.90	5	2864
10:33:06	67.50	67.60	67.50	-1.00	1	2859
10:33:01	67.50	67.60	67.50	-1.00	1	2858
10:32:25	67.50	67.80	67.50	-1.00	1	2857
10:32:24	67.60	67.70	67.70	-0.80	2	2856
10:32:20	67.60	67.70	67.70	-0.80	10	2854
10:31:47	67.60	67.70	67.60	-0.90	1	2844
10:31:44	67.60	67.70	67.60	-0.90	1	2843
10:31:31	67.60	67.70	67.60	-0.90	4	2842
10:31:31	67.60	67.70	67.60	-0.90	2	2838
10:31:19	67.70	67.80	67.70	-0.80	1	2836
10:31:11	67.70	67.90	67.70	-0.80	1	2835
10:31:09	67.70	67.90	67.70	-0.80	3	2834
10:31:09	67.80	67.90	67.80	-0.70	2	2831
10:30:43	67.70	67.80	67.80	-0.70	1	2829
10:30:39	67.80	67.90	67.80	-0.70	1	2828
10:30:34	67.80	67.90	67.80	-0.70	1	2827
10:30:34	67.80	67.90	67.80	-0.70	1	2826
10:30:30	67.80	67.90	67.80	-0.70	1	2825
10:30:19	67.80	68.00	67.80	-0.70	1	2824
10:30:18	67.80	68.00	68.00	-0.50	1	2823
10:30:15	67.80	67.90	67.90	-0.60	1	2822
10:30:00	67.60	67.70	67.90	-0.60	12	2821
10:30:00	67.60	67.70	67.80	-0.70	7	2809
10:30:00	67.60	67.70	67.70	-0.80	1	2802
10:29:58	67.60	67.70	67.80	-0.70	2	2801
10:29:58	67.60	67.70	67.70	-0.80	1	2799
10:29:56	67.60	67.70	67.70	-0.80	1	2798
10:29:47	67.70	67.80	67.70	-0.80	1	2797
10:29:43	67.60	67.80	67.80	-0.70	1	2796
10:29:42	67.70	67.80	67.70	-0.80	2	2795
10:29:40	67.70	67.90	67.90	-0.60	5	2793
10:29:09	67.70	67.90	67.90	-0.60	1	2788
10:29:01	67.60	67.90	67.90	-0.60	5	2787
10:29:00	67.80	67.90	67.80	-0.70	2	2782
10:29:00	67.80	67.90	67.80	-0.70	2	2780
10:29:00	67.80	67.90	67.80	-0.70	6	2778
10:29:00	67.60	67.80	67.80	-0.70	10	2772
10:28:56	67.60	67.80	67.80	-0.70	10	2762
10:28:56	67.70	67.80	67.70	-0.80	1	2752
10:28:41	67.60	67.80	67.80	-0.70	5	2751
10:28:38	67.60	67.80	67.80	-0.70	5	2746
10:28:33	67.60	67.70	67.70	-0.80	1	2741
10:28:33	67.60	67.70	67.70	-0.80	5	2740
10:28:29	67.50	67.60	67.60	-0.90	1	2735
10:28:20	67.40	67.60	67.60	-0.90	1	2734
10:28:20	67.40	67.60	67.60	-0.90	5	2733
10:28:14	67.40	67.60	67.60	-0.90	2	2728
10:28:11	67.20	67.40	67.40	-1.10	5	2726
10:28:11	67.20	67.40	67.20	-1.30	1	2721
10:28:03	67.20	67.40	67.20	-1.30	1	2720
10:28:02	67.20	67.30	67.30	-1.20	3	2719
10:27:43	67.20	67.30	67.30	-1.20	1	2716
10:27:40	67.20	67.30	67.30	-1.20	1	2715
10:27:36	67.20	67.30	67.20	-1.30	1	2714
10:27:25	67.30	67.40	67.30	-1.20	2	2713
10:27:24	67.30	67.40	67.30	-1.20	2	2711
10:27:10	67.30	67.40	67.30	-1.20	1	2709
10:27:05	67.30	67.40	67.30	-1.20	2	2708
10:26:58	67.40	67.50	67.40	-1.10	1	2706
10:26:57	67.40	67.50	67.40	-1.10	1	2705
10:26:51	67.40	67.50	67.40	-1.10	1	2704
10:26:25	67.50	67.60	67.50	-1.00	5	2703
10:26:25	67.50	67.60	67.50	-1.00	2	2698
10:26:25	67.40	67.50	67.50	-1.00	3	2696
10:26:19	67.40	67.50	67.50	-1.00	3	2693
10:25:56	67.30	67.60	67.60	-0.90	1	2690
10:25:52	67.30	67.60	67.60	-0.90	1	2689
10:25:51	67.30	67.60	67.60	-0.90	1	2688
10:25:50	67.30	67.50	67.50	-1.00	1	2687
10:25:49	67.30	67.60	67.60	-0.90	3	2686
10:25:41	67.30	67.60	67.60	-0.90	1	2683
10:25:40	67.50	67.60	67.30	-1.20	2	2682
10:25:40	67.50	67.60	67.50	-1.00	8	2680
10:25:39	67.50	67.60	67.60	-0.90	1	2672
10:25:38	67.50	67.60	67.50	-1.00	2	2671
10:25:36	67.50	67.70	67.70	-0.80	1	2669
10:25:22	67.60	67.70	67.60	-0.90	1	2668
10:25:22	67.60	67.70	67.60	-0.90	1	2667
10:25:04	67.60	67.70	67.60	-0.90	2	2666
10:24:54	67.60	67.70	67.60	-0.90	1	2664
10:24:45	67.60	67.70	67.60	-0.90	1	2663
10:24:39	67.60	67.70	67.60	-0.90	1	2662
10:24:38	67.60	67.70	67.60	-0.90	1	2661
10:24:38	67.60	67.70	67.60	-0.90	2	2660
10:24:34	67.70	67.80	67.70	-0.80	2	2658
10:24:34	67.70	67.80	67.70	-0.80	3	2656
10:24:32	67.50	67.70	67.70	-0.80	2	2653
10:24:25	67.50	67.70	67.70	-0.80	2	2651
10:24:23	67.50	67.70	67.70	-0.80	2	2649
10:24:20	67.60	67.70	67.60	-0.90	1	2647
10:23:48	67.90	68.10	67.90	-0.60	16	2646
10:23:48	67.90	68.00	68.00	-0.50	4	2630
10:23:48	67.90	68.00	67.90	-0.60	3	2626
10:23:48	67.50	67.70	67.90	-0.60	60	2623
10:23:48	67.50	67.70	67.80	-0.70	2	2563
10:23:48	67.50	67.70	67.70	-0.80	19	2561
10:23:40	67.40	67.50	67.50	-1.00	1	2542
10:23:33	67.30	67.40	67.40	-1.10	10	2541
10:23:31	67.30	67.40	67.40	-1.10	1	2531
10:23:25	67.30	67.40	67.30	-1.20	2	2530
10:23:25	67.30	67.40	67.30	-1.20	1	2528
10:23:14	67.30	67.40	67.30	-1.20	3	2527
10:23:11	67.30	67.40	67.40	-1.10	1	2524
10:23:03	67.30	67.40	67.30	-1.20	1	2523
10:22:58	67.30	67.40	67.30	-1.20	1	2522
10:22:55	67.30	67.40	67.30	-1.20	1	2521
10:22:55	67.30	67.40	67.30	-1.20	1	2520
10:22:55	67.30	67.40	67.40	-1.10	1	2519
10:22:50	67.30	67.40	67.40	-1.10	5	2518
10:22:30	67.20	67.40	67.40	-1.10	1	2513
10:22:18	67.20	67.40	67.40	-1.10	2	2512
10:22:10	67.40	67.50	67.30	-1.20	1	2510
10:22:10	67.40	67.50	67.40	-1.10	1	2509
10:22:02	67.50	67.60	67.50	-1.00	1	2508
10:22:02	67.50	67.70	67.50	-1.00	1	2507
10:21:54	67.40	67.50	67.50	-1.00	1	2506
10:21:54	67.50	67.80	67.50	-1.00	6	2505
10:21:53	67.50	67.80	67.50	-1.00	1	2499
10:21:44	67.60	68.00	67.60	-0.90	2	2498
10:21:44	67.70	68.00	67.70	-0.80	9	2496
10:21:40	67.70	68.10	68.10	-0.40	2	2487
10:21:36	67.70	68.10	68.10	-0.40	1	2485
10:21:33	67.40	67.60	68.20	-0.30	17	2484
10:21:33	67.40	67.60	68.10	-0.40	1	2467
10:21:33	67.40	67.60	68.00	-0.50	24	2466
10:21:33	67.40	67.60	67.90	-0.60	31	2442
10:21:33	67.40	67.60	67.80	-0.70	28	2411
10:21:33	67.40	67.60	67.70	-0.80	2	2383
10:21:33	67.40	67.60	67.60	-0.90	17	2381
10:21:21	67.10	67.20	67.70	-0.80	10	2364
10:21:21	67.10	67.20	67.60	-0.90	39	2354
10:21:21	67.10	67.20	67.50	-1.00	21	2315
10:21:21	67.10	67.20	67.40	-1.10	3	2294
10:21:21	67.10	67.20	67.30	-1.20	5	2291
10:21:21	67.10	67.20	67.20	-1.30	2	2286
10:21:16	67.10	67.20	67.20	-1.30	1	2284
10:21:15	67.10	67.20	67.20	-1.30	1	2283
10:21:11	67.10	67.20	67.20	-1.30	2	2282
10:21:08	67.10	67.20	67.10	-1.40	1	2280
10:21:07	67.10	67.20	67.20	-1.30	1	2279
10:20:19	67.20	67.30	67.20	-1.30	5	2278
10:20:06	67.20	67.30	67.20	-1.30	1	2273
10:20:03	67.20	67.30	67.30	-1.20	2	2272
10:20:00	67.20	67.30	67.20	-1.30	1	2270
10:19:54	67.20	67.30	67.20	-1.30	1	2269
10:19:54	67.20	67.30	67.30	-1.20	1	2268
10:19:52	67.20	67.30	67.20	-1.30	1	2267
10:19:49	67.20	67.30	67.20	-1.30	1	2266
10:19:47	67.20	67.30	67.20	-1.30	1	2265
10:19:43	67.10	67.20	67.20	-1.30	3	2264
10:19:38	67.10	67.20	67.20	-1.30	1	2261
10:19:23	67.10	67.20	67.20	-1.30	2	2260
10:19:21	67.10	67.20	67.20	-1.30	1	2258
10:19:14	67.10	67.20	67.20	-1.30	2	2257
10:19:09	67.10	67.20	67.20	-1.30	1	2255
10:18:59	67.10	67.20	67.20	-1.30	1	2254
10:18:50	67.10	67.20	67.10	-1.40	1	2253
10:18:31	67.10	67.20	67.10	-1.40	1	2252
10:18:07	66.90	67.10	67.10	-1.40	11	2251
10:18:07	66.90	67.10	67.10	-1.40	2	2240
10:17:58	66.90	67.00	67.00	-1.50	12	2238
10:17:58	66.90	67.00	67.00	-1.50	2	2226
10:17:57	66.80	66.90	66.90	-1.60	8	2224
10:17:57	66.80	66.90	66.90	-1.60	2	2216
10:17:54	66.80	66.90	66.90	-1.60	1	2214
10:17:47	66.80	66.90	66.90	-1.60	1	2213
10:17:21	66.70	66.80	66.80	-1.70	6	2212
10:17:21	66.70	66.80	66.80	-1.70	2	2206
10:14:53	66.70	66.80	66.70	-1.80	9	2204
10:14:17	66.70	66.80	66.80	-1.70	1	2195
10:14:13	66.70	66.90	66.70	-1.80	1	2194
10:14:00	66.70	66.90	66.70	-1.80	1	2193
10:14:00	66.70	66.90	66.90	-1.60	1	2192
10:13:45	66.80	66.90	66.80	-1.70	1	2191
10:13:45	66.80	66.90	66.80	-1.70	1	2190
10:13:44	66.80	66.90	66.80	-1.70	1	2189
10:13:36	66.80	66.90	66.80	-1.70	1	2188
10:13:28	66.70	66.90	66.90	-1.60	1	2187
10:12:51	66.80	66.90	66.80	-1.70	1	2186
10:12:36	66.70	66.90	66.90	-1.60	1	2185
10:12:25	66.80	66.90	66.80	-1.70	3	2184
10:12:25	66.80	66.90	66.80	-1.70	3	2181
10:12:25	66.80	66.90	66.90	-1.60	1	2178
10:12:00	66.80	66.90	66.90	-1.60	1	2177
10:11:30	66.80	66.90	66.90	-1.60	3	2176
10:11:12	66.80	66.90	66.80	-1.70	1	2173
10:11:12	66.70	66.80	66.80	-1.70	3	2172
10:11:06	66.70	66.80	66.80	-1.70	1	2169
10:11:06	66.70	66.80	66.80	-1.70	1	2168
10:11:03	66.70	66.80	66.80	-1.70	9	2167
10:10:52	66.70	66.80	66.80	-1.70	5	2158
10:10:45	66.70	66.80	66.80	-1.70	1	2153
10:10:43	66.70	66.80	66.70	-1.80	1	2152
10:10:36	66.70	66.80	66.80	-1.70	5	2151
10:10:01	66.70	66.80	66.80	-1.70	1	2146
10:09:57	66.70	66.80	66.80	-1.70	1	2145
10:09:29	66.70	66.80	66.80	-1.70	1	2144
10:09:04	66.70	66.80	66.80	-1.70	1	2143
10:08:58	66.70	66.80	66.80	-1.70	1	2142
10:07:49	66.70	66.80	66.70	-1.80	1	2141
10:07:00	66.70	66.80	66.70	-1.80	1	2140
10:06:52	66.60	66.70	66.70	-1.80	1	2139
10:06:25	66.40	66.50	66.70	-1.80	11	2138
10:06:25	66.40	66.50	66.60	-1.90	4	2127
10:06:25	66.40	66.50	66.50	-2.00	1	2123
10:06:15	66.30	66.40	66.50	-2.00	12	2122
10:06:15	66.30	66.40	66.40	-2.10	8	2110
10:06:08	66.30	66.40	66.40	-2.10	8	2102
10:06:05	66.30	66.40	66.40	-2.10	1	2094
10:06:00	66.30	66.40	66.40	-2.10	1	2093
10:05:57	66.30	66.40	66.40	-2.10	1	2092
10:05:26	66.30	66.40	66.40	-2.10	1	2091
10:05:25	66.30	66.40	66.30	-2.20	2	2090
10:04:26	66.30	66.40	66.40	-2.10	2	2088
10:04:20	66.30	66.40	66.40	-2.10	2	2086
10:04:18	66.30	66.40	66.40	-2.10	1	2084
10:03:59	66.30	66.40	66.30	-2.20	1	2083
10:03:54	66.30	66.40	66.30	-2.20	2	2082
10:03:49	66.30	66.40	66.30	-2.20	1	2080
10:03:36	66.30	66.40	66.30	-2.20	1	2079
10:03:29	66.30	66.40	66.30	-2.20	1	2078
10:03:17	66.30	66.40	66.30	-2.20	1	2077
10:03:16	66.30	66.40	66.30	-2.20	3	2076
10:03:16	66.30	66.40	66.30	-2.20	1	2073
10:02:58	66.40	66.50	66.40	-2.10	7	2072
10:02:58	66.40	66.50	66.40	-2.10	1	2065
10:02:58	66.40	66.50	66.40	-2.10	5	2064
10:02:58	66.40	66.50	66.40	-2.10	2	2059
10:02:58	66.40	66.50	66.40	-2.10	18	2057
10:02:58	66.40	66.50	66.40	-2.10	10	2039
10:01:30	66.50	66.60	66.50	-2.00	7	2029
10:01:00	66.50	66.60	66.50	-2.00	1	2022
10:00:42	66.50	66.60	66.50	-2.00	1	2021
10:00:17	66.50	66.60	66.50	-2.00	10	2020
09:59:55	66.50	66.60	66.60	-1.90	3	2010
09:59:54	66.50	66.60	66.50	-2.00	5	2007
09:59:30	66.60	66.70	66.60	-1.90	1	2002
09:59:27	66.60	66.70	66.60	-1.90	2	2001
09:59:27	66.50	66.60	66.60	-1.90	3	1999
09:59:23	66.50	66.60	66.60	-1.90	1	1996
09:58:49	66.50	66.60	66.60	-1.90	1	1995
09:58:20	66.50	66.60	66.60	-1.90	2	1994
09:58:15	66.50	66.60	66.50	-2.00	5	1992
09:58:00	66.50	66.60	66.50	-2.00	1	1987
09:57:31	66.50	66.60	66.60	-1.90	2	1986
09:57:21	66.60	66.70	66.60	-1.90	7	1984
09:57:02	66.50	66.70	66.50	-2.00	2	1977
09:56:57	66.40	66.70	66.40	-2.10	1	1975
09:56:47	66.50	66.70	66.50	-2.00	3	1974
09:56:47	66.50	66.70	66.50	-2.00	2	1971
09:56:47	66.50	66.70	66.50	-2.00	7	1969
09:56:47	66.50	66.70	66.50	-2.00	8	1962
09:56:46	66.50	66.70	66.50	-2.00	27	1954
09:56:46	66.50	66.70	66.50	-2.00	15	1927
09:56:39	66.50	66.70	66.50	-2.00	2	1912
09:56:37	66.50	66.70	66.50	-2.00	1	1910
09:56:25	66.50	66.70	66.50	-2.00	1	1909
09:56:24	66.50	66.70	66.70	-1.80	5	1908
09:56:04	66.50	66.70	66.50	-2.00	13	1903
09:55:49	66.60	66.70	66.60	-1.90	1	1890
09:55:49	66.60	66.70	66.60	-1.90	2	1889
09:55:49	66.60	66.70	66.60	-1.90	2	1887
09:55:49	66.50	66.60	66.60	-1.90	5	1885
09:55:48	66.50	66.60	66.60	-1.90	1	1880
09:55:26	66.50	66.60	66.60	-1.90	1	1879
09:55:18	66.50	66.60	66.60	-1.90	1	1878
09:55:04	66.50	66.60	66.60	-1.90	1	1877
09:55:02	66.60	66.70	66.60	-1.90	1	1876
09:54:50	66.60	66.70	66.60	-1.90	1	1875
09:54:50	66.60	66.70	66.60	-1.90	1	1874
09:54:46	66.60	66.70	66.60	-1.90	1	1873
09:54:45	66.60	66.70	66.60	-1.90	1	1872
09:54:45	66.50	66.60	66.60	-1.90	5	1871
09:54:37	66.50	66.60	66.60	-1.90	1	1866
09:54:36	66.50	66.60	66.60	-1.90	5	1865
09:54:34	66.50	66.60	66.60	-1.90	5	1860
09:54:18	66.50	66.60	66.60	-1.90	1	1855
09:54:00	66.50	66.60	66.50	-2.00	1	1854
09:53:55	66.50	66.60	66.50	-2.00	1	1853
09:53:34	66.50	66.60	66.60	-1.90	2	1852
09:53:18	66.50	66.60	66.60	-1.90	1	1850
09:53:16	66.50	66.60	66.60	-1.90	1	1849
09:52:58	66.50	66.60	66.60	-1.90	1	1848
09:52:49	66.50	66.60	66.60	-1.90	1	1847
09:52:48	66.50	66.60	66.50	-2.00	1	1846
09:52:32	66.50	66.60	66.60	-1.90	1	1845
09:52:28	66.50	66.60	66.50	-2.00	1	1844
09:52:26	66.50	66.60	66.60	-1.90	1	1843
09:52:22	66.50	66.60	66.50	-2.00	1	1842
09:52:19	66.60	66.70	66.60	-1.90	4	1841
09:52:19	66.60	66.70	66.60	-1.90	8	1837
09:52:19	66.60	66.70	66.60	-1.90	15	1829
09:52:12	66.60	66.70	66.60	-1.90	1	1814
09:52:00	66.60	66.70	66.70	-1.80	1	1813
09:51:59	66.60	66.70	66.60	-1.90	2	1812
09:51:59	66.70	66.80	66.70	-1.80	21	1810
09:51:59	66.70	66.80	66.70	-1.80	2	1789
09:50:34	66.70	66.80	66.80	-1.70	1	1787
09:49:40	66.80	66.90	66.80	-1.70	9	1786
09:49:40	66.80	66.90	66.80	-1.70	12	1777
09:49:09	66.80	66.90	66.90	-1.60	1	1765
09:49:02	66.80	66.90	66.90	-1.60	2	1764
09:48:46	66.80	66.90	66.90	-1.60	1	1762
09:48:45	66.80	66.90	66.90	-1.60	2	1761
09:48:18	66.90	67.00	66.90	-1.60	2	1759
09:48:18	66.90	67.00	66.90	-1.60	1	1757
09:47:21	66.90	67.00	66.90	-1.60	3	1756
09:47:21	66.90	67.00	66.90	-1.60	3	1753
09:46:58	66.90	67.00	66.90	-1.60	1	1750
09:46:28	66.90	67.00	66.90	-1.60	1	1749
09:46:14	66.90	67.00	66.90	-1.60	1	1748
09:46:14	66.90	67.00	66.90	-1.60	1	1747
09:46:14	66.90	67.00	66.90	-1.60	1	1746
09:46:00	66.90	67.00	66.90	-1.60	1	1745
09:43:55	66.90	67.00	66.80	-1.70	9	1744
09:43:55	66.90	67.00	66.90	-1.60	6	1735
09:43:50	66.80	66.90	66.90	-1.60	4	1729
09:43:40	66.80	66.90	66.90	-1.60	1	1725
09:42:51	66.80	66.90	66.90	-1.60	1	1724
09:42:45	66.90	67.00	66.90	-1.60	3	1723
09:42:23	66.90	67.00	67.00	-1.50	2	1720
09:42:17	66.80	67.00	67.00	-1.50	5	1718
09:42:09	66.80	66.90	66.90	-1.60	1	1713
09:41:35	66.80	67.00	67.00	-1.50	1	1712
09:41:24	66.80	67.00	67.00	-1.50	1	1711
09:41:23	66.80	67.00	66.80	-1.70	1	1710
09:41:22	66.90	67.00	66.90	-1.60	2	1709
09:41:22	66.90	67.00	66.90	-1.60	3	1707
09:41:17	66.80	67.00	66.80	-1.70	1	1704
09:41:15	66.80	67.00	67.00	-1.50	1	1703
09:41:10	66.80	67.00	66.80	-1.70	1	1702
09:41:08	66.90	67.00	66.90	-1.60	2	1701
09:40:06	66.90	67.00	66.80	-1.70	1	1699
09:40:06	66.90	67.00	66.90	-1.60	1	1698
09:39:56	66.90	67.00	66.90	-1.60	1	1697
09:39:49	66.80	66.90	66.90	-1.60	2	1696
09:39:45	66.90	67.00	66.90	-1.60	5	1694
09:39:27	66.80	66.90	66.90	-1.60	5	1689
09:39:24	66.80	66.90	66.90	-1.60	1	1684
09:39:23	66.80	66.90	66.90	-1.60	1	1683
09:39:08	66.80	66.90	66.90	-1.60	1	1682
09:39:00	66.80	66.90	66.80	-1.70	1	1681
09:39:00	66.80	66.90	66.80	-1.70	1	1680
09:39:00	66.80	66.90	66.80	-1.70	1	1679
09:39:00	66.90	67.00	66.90	-1.60	1	1678
09:39:00	66.90	67.00	66.90	-1.60	7	1677
09:39:00	66.90	67.00	66.90	-1.60	12	1670
09:38:59	66.90	67.00	66.90	-1.60	5	1658
09:38:52	66.90	67.00	66.90	-1.60	1	1653
09:38:48	66.90	67.00	66.90	-1.60	1	1652
09:38:48	66.90	67.00	67.00	-1.50	1	1651
09:38:33	67.00	67.10	67.00	-1.50	3	1650
09:38:14	67.00	67.10	67.00	-1.50	1	1647
09:38:08	67.00	67.10	67.00	-1.50	3	1646
09:38:08	67.00	67.10	67.00	-1.50	2	1643
09:38:05	67.00	67.10	67.00	-1.50	1	1641
09:37:35	67.00	67.10	67.00	-1.50	4	1640
09:37:34	67.00	67.10	67.00	-1.50	3	1636
09:37:34	67.00	67.10	67.00	-1.50	4	1633
09:37:25	67.00	67.10	67.10	-1.40	2	1629
09:36:59	67.00	67.10	67.10	-1.40	2	1627
09:36:54	67.00	67.10	67.10	-1.40	1	1625
09:36:24	67.00	67.10	67.10	-1.40	1	1624
09:36:09	67.00	67.10	67.10	-1.40	1	1623
09:36:01	67.00	67.10	67.00	-1.50	1	1622
09:35:52	67.00	67.10	67.10	-1.40	1	1621
09:35:46	67.00	67.10	67.10	-1.40	2	1620
09:35:34	66.90	67.00	67.00	-1.50	1	1618
09:35:34	66.90	67.00	67.00	-1.50	1	1617
09:35:32	66.90	67.00	67.00	-1.50	3	1616
09:35:32	66.90	67.00	66.90	-1.60	1	1613
09:35:28	66.90	67.00	67.00	-1.50	3	1612
09:35:28	67.00	67.10	67.00	-1.50	1	1609
09:35:28	67.00	67.10	67.00	-1.50	7	1608
09:35:28	67.00	67.10	67.00	-1.50	10	1601
09:35:23	67.10	67.20	67.00	-1.50	1	1591
09:35:23	67.10	67.20	67.10	-1.40	1	1590
09:35:19	67.00	67.20	67.00	-1.50	1	1589
09:35:12	67.00	67.20	67.00	-1.50	1	1588
09:35:06	67.10	67.20	67.10	-1.40	1	1587
09:34:42	67.10	67.30	67.00	-1.50	8	1586
09:34:42	67.10	67.30	67.10	-1.40	2	1578
09:34:34	67.10	67.20	67.20	-1.30	2	1576
09:34:34	67.10	67.20	67.20	-1.30	5	1574
09:33:50	67.10	67.30	67.10	-1.40	1	1569
09:33:15	67.10	67.30	67.10	-1.40	1	1568
09:33:09	67.10	67.30	67.10	-1.40	2	1567
09:33:07	67.10	67.20	67.20	-1.30	4	1565
09:33:06	67.10	67.20	67.10	-1.40	1	1561
09:33:00	67.10	67.20	67.10	-1.40	2	1560
09:32:55	67.00	67.10	67.10	-1.40	1	1558
09:32:51	67.10	67.30	67.00	-1.50	5	1557
09:32:51	67.10	67.30	67.10	-1.40	5	1552
09:32:50	67.20	67.30	67.10	-1.40	6	1547
09:32:50	67.20	67.30	67.20	-1.30	4	1541
09:32:50	67.20	67.30	67.20	-1.30	10	1537
09:32:34	67.20	67.30	67.20	-1.30	1	1527
09:32:18	67.10	67.20	67.20	-1.30	6	1526
09:32:16	67.10	67.30	67.30	-1.20	1	1520
09:32:14	67.20	67.30	67.20	-1.30	2	1519
09:32:06	67.20	67.30	67.20	-1.30	1	1517
09:32:06	67.20	67.30	67.20	-1.30	3	1516
09:32:02	67.20	67.30	67.30	-1.20	3	1513
09:31:56	67.20	67.30	67.30	-1.20	1	1510
09:31:55	67.30	67.40	67.30	-1.20	2	1509
09:31:49	67.30	67.40	67.30	-1.20	1	1507
09:31:49	67.40	67.50	67.40	-1.10	7	1506
09:31:49	67.40	67.50	67.40	-1.10	8	1499
09:31:49	67.40	67.50	67.40	-1.10	8	1491
09:31:48	67.50	67.60	67.50	-1.00	6	1483
09:31:48	67.50	67.60	67.50	-1.00	8	1477
09:31:48	67.50	67.60	67.50	-1.00	8	1469
09:31:48	67.50	67.60	67.50	-1.00	5	1461
09:31:42	67.50	67.70	67.50	-1.00	1	1456
09:31:39	67.60	67.70	67.60	-0.90	3	1455
09:31:02	67.60	67.70	67.60	-0.90	3	1452
09:31:02	67.60	67.70	67.60	-0.90	1	1449
09:31:02	67.60	67.70	67.60	-0.90	10	1448
09:30:10	67.60	67.70	67.60	-0.90	1	1438
09:30:06	67.60	67.70	67.60	-0.90	1	1437
09:29:58	67.60	67.70	67.60	-0.90	2	1436
09:29:46	67.50	67.60	67.60	-0.90	1	1434
09:29:45	67.60	67.70	67.60	-0.90	1	1433
09:29:36	67.60	67.70	67.60	-0.90	2	1432
09:29:34	67.60	67.70	67.60	-0.90	1	1430
09:29:07	67.50	67.60	67.60	-0.90	1	1429
09:28:59	67.60	67.70	67.50	-1.00	6	1428
09:28:59	67.60	67.70	67.60	-0.90	1	1422
09:28:50	67.60	67.70	67.60	-0.90	1	1421
09:28:44	67.50	67.60	67.60	-0.90	1	1420
09:28:34	67.60	67.70	67.60	-0.90	5	1419
09:28:26	67.60	67.70	67.60	-0.90	1	1414
09:28:23	67.60	67.70	67.60	-0.90	1	1413
09:28:21	67.60	67.70	67.60	-0.90	1	1412
09:28:05	67.60	67.70	67.60	-0.90	1	1411
09:27:41	67.70	67.80	67.70	-0.80	3	1410
09:27:41	67.60	67.70	67.70	-0.80	2	1407
09:27:30	67.70	67.80	67.70	-0.80	2	1405
09:27:30	67.70	67.80	67.70	-0.80	1	1403
09:27:13	67.70	67.80	67.70	-0.80	1	1402
09:27:12	67.70	67.80	67.70	-0.80	1	1401
09:27:12	67.70	67.80	67.70	-0.80	1	1400
09:27:04	67.70	67.80	67.70	-0.80	1	1399
09:26:59	67.70	67.80	67.70	-0.80	1	1398
09:26:58	67.70	67.80	67.70	-0.80	2	1397
09:26:42	67.70	67.80	67.70	-0.80	1	1395
09:26:41	67.70	67.80	67.80	-0.70	1	1394
09:26:36	67.60	67.70	67.70	-0.80	12	1393
09:26:24	67.60	67.70	67.70	-0.80	2	1381
09:26:15	67.60	67.70	67.70	-0.80	1	1379
09:25:51	67.60	67.70	67.70	-0.80	1	1378
09:25:45	67.60	67.70	67.70	-0.80	1	1377
09:25:28	67.60	67.70	67.70	-0.80	1	1376
09:25:20	67.60	67.70	67.70	-0.80	1	1375
09:25:00	67.60	67.70	67.70	-0.80	1	1374
09:24:59	67.60	67.70	67.60	-0.90	2	1373
09:24:52	67.60	67.80	67.60	-0.90	1	1371
09:24:51	67.70	67.80	67.70	-0.80	2	1370
09:24:44	67.70	67.80	67.70	-0.80	1	1368
09:24:42	67.70	67.80	67.70	-0.80	1	1367
09:24:33	67.70	67.80	67.70	-0.80	1	1366
09:24:28	67.70	67.80	67.80	-0.70	1	1365
09:24:03	67.70	67.80	67.80	-0.70	1	1364
09:23:58	67.70	67.80	67.80	-0.70	1	1363
09:23:49	67.60	67.70	67.70	-0.80	1	1362
09:23:43	67.70	67.80	67.70	-0.80	3	1361
09:23:43	67.70	67.80	67.70	-0.80	5	1358
09:23:42	67.70	67.80	67.70	-0.80	2	1353
09:23:42	67.70	67.80	67.70	-0.80	2	1351
09:23:42	67.70	67.90	67.90	-0.60	1	1349
09:23:37	67.70	67.90	67.90	-0.60	3	1348
09:23:23	67.80	67.90	67.80	-0.70	3	1345
09:23:17	67.90	68.00	67.90	-0.60	1	1342
09:23:09	67.90	68.00	67.90	-0.60	2	1341
09:23:09	67.90	68.00	67.90	-0.60	1	1339
09:23:08	68.00	68.10	68.00	-0.50	4	1338
09:23:08	68.00	68.20	68.00	-0.50	6	1334
09:23:08	68.00	68.20	68.00	-0.50	26	1328
09:23:08	68.00	68.20	68.00	-0.50	10	1302
09:22:57	68.00	68.20	68.00	-0.50	2	1292
09:22:45	68.00	68.20	68.20	-0.30	1	1290
09:22:40	68.00	68.20	68.20	-0.30	1	1289
09:22:38	67.90	68.00	68.00	-0.50	9	1288
09:22:37	67.90	68.00	67.90	-0.60	3	1279
09:22:31	67.80	67.90	67.90	-0.60	3	1276
09:22:18	67.70	67.80	67.80	-0.70	1	1273
09:22:18	67.70	67.80	67.80	-0.70	1	1272
09:22:17	67.70	67.80	67.80	-0.70	1	1271
09:22:14	67.70	67.80	67.80	-0.70	1	1270
09:22:09	67.70	67.80	67.90	-0.60	3	1269
09:22:09	67.70	67.80	67.80	-0.70	2	1266
09:22:04	67.70	67.80	67.80	-0.70	1	1264
09:22:01	67.70	67.80	67.80	-0.70	1	1263
09:21:52	67.70	67.80	67.80	-0.70	4	1262
09:21:49	67.70	67.80	67.70	-0.80	1	1258
09:21:47	67.70	67.80	67.70	-0.80	1	1257
09:21:41	67.70	67.80	67.70	-0.80	1	1256
09:21:38	67.70	67.80	67.70	-0.80	8	1255
09:21:34	67.70	67.80	67.80	-0.70	1	1247
09:21:21	67.70	67.80	67.80	-0.70	1	1246
09:21:13	67.80	67.90	67.80	-0.70	1	1245
09:21:09	67.80	67.90	67.80	-0.70	1	1244
09:21:04	67.80	67.90	67.80	-0.70	3	1243
09:21:01	67.80	67.90	67.90	-0.60	1	1240
09:21:01	67.80	67.90	67.90	-0.60	1	1239
09:20:56	67.80	67.90	67.90	-0.60	1	1238
09:20:48	67.80	67.90	67.90	-0.60	1	1237
09:20:22	68.00	68.30	68.00	-0.50	1	1236
09:20:16	68.00	68.10	68.00	-0.50	1	1235
09:20:16	68.10	68.30	68.00	-0.50	40	1234
09:20:16	68.10	68.30	68.10	-0.40	1	1194
09:20:16	68.00	68.10	68.10	-0.40	1	1193
09:20:16	67.80	68.00	68.00	-0.50	7	1192
09:20:16	67.80	68.00	68.00	-0.50	1	1185
09:20:06	67.80	68.00	68.00	-0.50	1	1184
09:19:59	67.80	67.90	68.00	-0.50	7	1183
09:19:59	67.80	67.90	67.90	-0.60	3	1176
09:19:48	67.70	67.80	67.80	-0.70	1	1173
09:19:45	67.70	67.80	67.80	-0.70	1	1172
09:19:37	67.70	67.80	67.70	-0.80	1	1171
09:19:29	67.60	67.70	67.70	-0.80	4	1170
09:19:18	67.50	67.60	67.60	-0.90	1	1166
09:19:14	67.50	67.60	67.60	-0.90	1	1165
09:19:12	67.50	67.60	67.60	-0.90	1	1164
09:19:10	67.50	67.60	67.60	-0.90	1	1163
09:19:09	67.50	67.60	67.60	-0.90	1	1162
09:19:08	67.50	67.60	67.60	-0.90	1	1161
09:19:07	67.50	67.60	67.60	-0.90	1	1160
09:19:04	67.50	67.60	67.60	-0.90	1	1159
09:18:54	67.50	67.80	67.80	-0.70	1	1158
09:18:54	67.50	67.80	67.80	-0.70	1	1157
09:18:54	67.60	67.80	67.60	-0.90	11	1156
09:18:54	67.60	67.80	67.60	-0.90	1	1145
09:18:51	67.60	67.80	67.80	-0.70	1	1144
09:18:48	67.70	67.80	67.70	-0.80	1	1143
09:18:48	67.60	67.70	67.70	-0.80	2	1142
09:18:44	67.60	67.70	67.60	-0.90	1	1140
09:18:43	67.60	67.70	67.70	-0.80	1	1139
09:18:42	67.60	67.70	67.70	-0.80	1	1138
09:18:40	67.60	67.70	67.70	-0.80	1	1137
09:18:35	67.60	67.70	67.70	-0.80	2	1136
09:18:27	67.60	67.70	67.70	-0.80	5	1134
09:18:22	67.50	67.60	67.60	-0.90	2	1129
09:18:16	67.50	67.60	67.60	-0.90	1	1127
09:18:09	67.50	67.60	67.50	-1.00	1	1126
09:18:04	67.50	67.60	67.60	-0.90	1	1125
09:17:50	67.40	67.50	67.50	-1.00	2	1124
09:17:48	67.40	67.50	67.50	-1.00	1	1122
09:17:47	67.40	67.50	67.50	-1.00	1	1121
09:17:43	67.40	67.50	67.50	-1.00	1	1120
09:17:32	67.40	67.50	67.50	-1.00	1	1119
09:17:31	67.30	67.40	67.40	-1.10	15	1118
09:16:55	67.20	67.40	67.40	-1.10	1	1103
09:16:26	67.20	67.40	67.20	-1.30	3	1102
09:16:19	67.10	67.30	67.30	-1.20	1	1099
09:16:15	67.30	67.40	67.20	-1.30	1	1098
09:16:15	67.30	67.40	67.30	-1.20	3	1097
09:16:11	67.20	67.30	67.30	-1.20	1	1094
09:16:08	67.20	67.30	67.30	-1.20	1	1093
09:16:05	67.10	67.30	67.30	-1.20	1	1092
09:15:59	67.10	67.40	67.40	-1.10	2	1091
09:15:53	67.10	67.30	67.30	-1.20	5	1089
09:15:43	67.00	67.30	67.00	-1.50	2	1084
09:15:42	67.20	67.30	67.20	-1.30	1	1082
09:15:26	67.00	67.10	67.10	-1.40	3	1081
09:15:21	67.00	67.20	67.20	-1.30	5	1078
09:15:09	67.00	67.20	67.00	-1.50	1	1073
09:14:34	66.90	67.00	67.00	-1.50	1	1072
09:14:34	67.10	67.30	67.00	-1.50	4	1071
09:14:34	67.10	67.30	67.10	-1.40	5	1067
09:14:12	67.00	67.30	67.00	-1.50	1	1062
09:14:12	66.90	67.30	67.30	-1.20	2	1061
09:14:12	66.90	67.40	66.90	-1.60	3	1059
09:14:12	66.90	67.40	66.90	-1.60	3	1056
09:14:11	66.80	67.00	67.30	-1.20	5	1053
09:14:11	66.80	67.00	67.20	-1.30	8	1048
09:14:11	66.80	67.00	67.10	-1.40	1	1040
09:14:11	66.80	67.00	67.00	-1.50	7	1039
09:14:08	66.80	66.90	66.90	-1.60	1	1032
09:13:44	66.80	66.90	66.90	-1.60	1	1031
09:13:06	66.80	67.00	66.80	-1.70	1	1030
09:12:55	66.60	67.00	66.60	-1.90	5	1029
09:12:53	66.90	67.00	66.90	-1.60	4	1024
09:12:53	66.60	66.70	66.90	-1.60	1	1020
09:12:53	66.60	66.70	66.80	-1.70	8	1019
09:12:53	66.60	66.70	66.70	-1.80	7	1011
09:12:52	66.60	66.70	66.70	-1.80	1	1004
09:12:48	66.60	66.70	66.70	-1.80	1	1003
09:12:47	66.70	66.80	66.70	-1.80	1	1002
09:12:39	66.80	66.90	66.90	-1.60	1	1001
09:12:37	66.90	67.00	66.90	-1.60	1	1000
09:12:37	66.90	67.00	66.90	-1.60	4	999
09:12:35	66.90	67.00	67.00	-1.50	1	995
09:12:32	66.90	67.00	67.00	-1.50	1	994
09:12:23	66.80	66.90	67.00	-1.50	7	993
09:12:23	66.80	66.90	66.90	-1.60	3	986
09:12:12	66.70	66.80	66.80	-1.70	2	983
09:12:12	66.60	66.80	66.80	-1.70	2	981
09:12:11	66.60	66.80	66.80	-1.70	2	979
09:11:51	66.50	66.60	66.60	-1.90	1	977
09:11:23	66.60	66.70	66.60	-1.90	5	976
09:11:17	66.30	66.40	66.40	-2.10	1	971
09:11:13	66.50	66.60	66.60	-1.90	2	970
09:11:12	66.30	66.50	66.50	-2.00	1	968
09:11:06	66.20	66.40	66.40	-2.10	1	967
09:11:04	66.20	66.40	66.40	-2.10	1	966
09:11:03	66.30	66.40	66.20	-2.30	1	965
09:11:03	66.30	66.40	66.30	-2.20	1	964
09:10:46	66.30	66.50	66.20	-2.30	2	963
09:10:46	66.30	66.50	66.30	-2.20	3	961
09:10:41	66.40	66.50	66.40	-2.10	41	958
09:10:41	66.40	66.50	66.40	-2.10	2	917
09:10:41	66.20	66.30	66.40	-2.10	4	915
09:10:41	66.20	66.30	66.30	-2.20	3	911
09:10:38	66.20	66.30	66.30	-2.20	1	908
09:10:34	66.20	66.30	66.30	-2.20	1	907
09:10:29	66.30	66.50	66.30	-2.20	21	906
09:10:28	66.30	66.50	66.30	-2.20	7	885
09:10:28	66.40	66.50	66.40	-2.10	10	878
09:10:12	66.40	66.60	66.60	-1.90	1	868
09:10:10	66.50	66.60	66.50	-2.00	3	867
09:10:08	66.50	66.80	66.50	-2.00	1	864
09:09:58	66.50	66.60	66.60	-1.90	3	863
09:09:54	66.80	66.90	66.80	-1.70	1	860
09:09:54	66.50	66.80	66.80	-1.70	4	859
09:09:52	66.50	66.80	66.80	-1.70	1	855
09:09:48	66.60	66.80	66.60	-1.90	7	854
09:09:33	66.80	66.90	66.80	-1.70	2	847
09:09:33	66.40	66.50	66.80	-1.70	2	845
09:09:33	66.40	66.50	66.60	-1.90	1	843
09:09:33	66.40	66.50	66.50	-2.00	5	842
09:09:31	66.40	66.50	66.50	-2.00	1	837
09:09:31	66.50	66.70	66.50	-2.00	10	836
09:09:26	66.60	66.70	66.60	-1.90	1	826
09:09:16	66.50	66.70	66.50	-2.00	3	825
09:09:13	66.50	66.70	66.50	-2.00	1	822
09:09:08	66.60	66.70	66.60	-1.90	1	821
09:09:01	66.70	66.80	66.70	-1.80	3	820
09:09:00	66.60	66.80	66.60	-1.90	2	817
09:08:44	66.40	66.60	66.60	-1.90	1	815
09:08:41	66.40	66.60	66.40	-2.10	1	814
09:08:29	66.40	66.60	66.40	-2.10	1	813
09:08:29	66.40	66.60	66.40	-2.10	1	812
09:08:26	66.40	66.60	66.40	-2.10	2	811
09:08:25	66.30	66.40	66.40	-2.10	1	809
09:08:25	66.30	66.40	66.40	-2.10	1	808
09:08:24	66.30	66.60	66.30	-2.20	1	807
09:08:20	66.40	66.60	66.40	-2.10	1	806
09:08:20	66.30	66.60	66.60	-1.90	1	805
09:08:20	66.40	66.70	66.40	-2.10	1	804
09:08:20	66.40	66.80	66.40	-2.10	1	803
09:08:20	66.30	66.50	66.50	-2.00	1	802
09:08:20	66.30	66.50	66.30	-2.20	10	801
09:08:16	66.30	66.40	66.40	-2.10	4	791
09:08:15	66.30	66.40	66.40	-2.10	3	787
09:08:13	66.50	66.60	66.40	-2.10	27	784
09:08:13	66.50	66.60	66.50	-2.00	1	757
09:08:13	66.50	66.70	66.50	-2.00	10	756
09:08:13	66.50	66.70	66.50	-2.00	5	746
09:08:13	66.50	66.90	66.50	-2.00	2	741
09:08:13	66.80	66.90	66.50	-2.00	1	739
09:08:13	66.80	66.90	66.60	-1.90	61	738
09:08:13	66.80	66.90	66.70	-1.80	13	677
09:08:13	66.80	66.90	66.80	-1.70	5	664
09:08:08	66.90	67.00	66.90	-1.60	6	659
09:08:08	67.00	67.10	67.00	-1.50	1	653
09:08:08	67.00	67.10	67.00	-1.50	2	652
09:08:08	67.10	67.30	67.10	-1.40	1	650
09:08:06	67.10	67.30	67.10	-1.40	1	649
09:08:01	67.00	67.30	67.30	-1.20	1	648
09:07:59	67.00	67.30	67.30	-1.20	2	647
09:07:58	67.00	67.30	67.30	-1.20	1	645
09:07:58	67.00	67.30	67.30	-1.20	1	644
09:07:55	67.00	67.30	67.30	-1.20	1	643
09:07:49	66.90	67.30	67.30	-1.20	5	642
09:07:44	67.00	67.30	67.00	-1.50	1	637
09:07:42	66.90	67.30	66.90	-1.60	1	636
09:07:40	66.90	67.00	67.00	-1.50	3	635
09:07:40	66.90	67.00	67.00	-1.50	3	632
09:07:40	66.90	67.00	67.00	-1.50	4	629
09:07:22	66.90	67.00	66.90	-1.60	1	625
09:07:16	66.70	66.80	66.90	-1.60	3	624
09:07:16	66.70	66.80	66.80	-1.70	1	621
09:07:15	66.80	66.90	66.80	-1.70	2	620
09:07:13	66.80	66.90	66.80	-1.70	2	618
09:07:11	66.70	66.80	66.80	-1.70	1	616
09:06:57	66.70	66.80	66.80	-1.70	1	615
09:06:57	66.70	66.80	66.80	-1.70	1	614
09:06:53	66.70	66.80	66.70	-1.80	4	613
09:06:53	66.60	66.70	66.70	-1.80	1	609
09:06:53	66.60	66.70	66.70	-1.80	1	608
09:06:52	66.60	66.70	66.70	-1.80	1	607
09:06:52	66.60	66.70	66.70	-1.80	1	606
09:06:47	66.60	66.70	66.70	-1.80	1	605
09:06:41	66.70	66.80	66.70	-1.80	1	604
09:06:37	66.60	66.70	66.70	-1.80	1	603
09:06:35	66.60	66.70	66.60	-1.90	1	602
09:06:33	66.60	66.70	66.70	-1.80	1	601
09:06:28	66.60	66.70	66.70	-1.80	1	600
09:06:25	66.60	66.70	66.70	-1.80	1	599
09:06:18	66.70	66.80	66.70	-1.80	2	598
09:06:16	66.60	66.80	66.60	-1.90	10	596
09:06:10	66.70	66.80	66.70	-1.80	1	586
09:06:01	66.70	66.80	66.70	-1.80	6	585
09:06:00	66.70	66.90	66.70	-1.80	2	579
09:05:47	66.60	66.70	66.70	-1.80	2	577
09:05:47	66.70	66.90	66.70	-1.80	2	575
09:05:40	66.60	66.70	66.80	-1.70	2	573
09:05:40	66.60	66.70	66.70	-1.80	3	571
09:05:38	66.60	66.70	66.70	-1.80	1	568
09:05:34	66.60	66.70	66.70	-1.80	1	567
09:05:22	66.50	66.70	66.70	-1.80	2	566
09:05:21	66.60	66.70	66.60	-1.90	1	564
09:05:19	66.60	66.70	66.60	-1.90	1	563
09:05:16	66.60	66.70	66.60	-1.90	1	562
09:05:09	66.50	66.70	66.70	-1.80	2	561
09:05:03	66.50	66.70	66.70	-1.80	1	559
09:05:00	66.60	66.70	66.50	-2.00	1	558
09:05:00	66.60	66.70	66.60	-1.90	1	557
09:04:52	66.50	66.70	66.50	-2.00	1	556
09:04:51	66.50	66.70	66.50	-2.00	1	555
09:04:41	66.60	66.70	66.60	-1.90	1	554
09:04:34	66.60	66.70	66.60	-1.90	1	553
09:04:34	66.50	66.70	66.70	-1.80	1	552
09:04:33	66.50	66.70	66.50	-2.00	3	551
09:04:33	66.60	66.70	66.60	-1.90	1	548
09:04:33	66.70	66.80	66.70	-1.80	1	547
09:04:33	66.70	66.80	66.70	-1.80	4	546
09:04:18	66.50	66.60	66.60	-1.90	2	542
09:04:18	66.50	66.70	66.70	-1.80	2	540
09:04:18	66.50	66.70	66.70	-1.80	1	538
09:04:10	66.40	66.60	66.60	-1.90	8	537
09:04:10	66.40	66.60	66.60	-1.90	1	529
09:04:08	66.40	66.60	66.60	-1.90	1	528
09:04:04	66.40	66.50	66.60	-1.90	1	527
09:04:04	66.40	66.50	66.50	-2.00	1	526
09:04:04	66.40	66.50	66.50	-2.00	1	525
09:04:00	66.40	66.50	66.40	-2.10	2	524
09:03:59	66.40	66.50	66.40	-2.10	1	522
09:03:52	66.50	66.60	66.50	-2.00	2	521
09:03:52	66.50	66.60	66.50	-2.00	1	519
09:03:49	66.50	66.60	66.50	-2.00	1	518
09:03:49	66.50	66.60	66.50	-2.00	3	517
09:03:49	66.40	66.50	66.50	-2.00	2	514
09:03:49	66.50	66.60	66.50	-2.00	2	512
09:03:43	66.50	66.60	66.50	-2.00	2	510
09:03:43	66.50	66.60	66.60	-1.90	1	508
09:03:37	66.40	66.60	66.60	-1.90	1	507
09:03:30	66.30	66.60	66.60	-1.90	1	506
09:03:30	66.30	66.40	66.40	-2.10	1	505
09:03:28	66.30	66.40	66.40	-2.10	2	504
09:03:27	66.50	66.60	66.40	-2.10	5	502
09:03:27	66.50	66.60	66.50	-2.00	6	497
09:03:24	66.50	66.60	66.60	-1.90	1	491
09:03:20	66.50	66.60	66.50	-2.00	2	490
09:03:15	66.40	66.60	66.60	-1.90	1	488
09:03:15	66.50	66.60	66.50	-2.00	1	487
09:03:08	66.50	66.60	66.50	-2.00	2	486
09:03:08	66.50	66.60	66.50	-2.00	3	484
09:03:02	66.60	66.70	66.60	-1.90	10	481
09:03:01	66.50	66.70	66.50	-2.00	1	471
09:03:00	66.60	66.70	66.50	-2.00	1	470
09:03:00	66.60	66.70	66.60	-1.90	1	469
09:03:00	66.60	66.70	66.70	-1.80	1	468
09:02:59	66.50	66.60	66.60	-1.90	1	467
09:02:57	66.60	66.70	66.60	-1.90	1	466
09:02:56	66.50	66.70	66.70	-1.80	1	465
09:02:52	66.60	66.70	66.60	-1.90	5	464
09:02:50	66.50	66.60	66.60	-1.90	3	459
09:02:49	66.50	66.60	66.50	-2.00	2	456
09:02:49	66.60	66.70	66.50	-2.00	7	454
09:02:49	66.60	66.70	66.60	-1.90	2	447
09:02:49	66.60	66.70	66.60	-1.90	1	445
09:02:45	66.50	66.80	66.80	-1.70	5	444
09:02:42	66.50	66.60	66.60	-1.90	11	439
09:02:42	66.30	66.50	66.50	-2.00	6	428
09:02:39	66.40	66.50	66.50	-2.00	1	422
09:02:39	66.30	66.50	66.50	-2.00	2	421
09:02:39	66.30	66.40	66.40	-2.10	21	419
09:02:35	66.20	66.40	66.40	-2.10	2	398
09:02:32	66.20	66.40	66.10	-2.40	3	396
09:02:32	66.20	66.40	66.20	-2.30	3	393
09:02:31	66.20	66.40	66.20	-2.30	2	390
09:02:31	66.20	66.30	66.30	-2.20	3	388
09:02:31	66.20	66.30	66.30	-2.20	4	385
09:02:30	66.20	66.30	66.30	-2.20	3	381
09:02:28	66.20	66.30	66.20	-2.30	2	378
09:02:28	66.10	66.20	66.20	-2.30	8	376
09:02:28	66.10	66.20	66.20	-2.30	1	368
09:02:27	66.00	66.20	66.20	-2.30	5	367
09:02:24	66.00	66.30	66.00	-2.50	1	362
09:02:24	66.00	66.30	66.00	-2.50	1	361
09:02:23	66.00	66.30	66.30	-2.20	1	360
09:02:21	66.00	66.30	66.30	-2.20	1	359
09:02:20	66.30	66.50	66.00	-2.50	5	358
09:02:20	66.30	66.50	66.10	-2.40	4	353
09:02:20	66.30	66.50	66.20	-2.30	9	349
09:02:20	66.30	66.50	66.30	-2.20	2	340
09:02:20	66.40	66.50	66.40	-2.10	1	338
09:02:20	66.40	66.50	66.40	-2.10	1	337
09:02:19	66.30	66.50	66.30	-2.20	1	336
09:02:19	66.40	66.50	66.40	-2.10	1	335
09:02:14	66.40	66.60	66.40	-2.10	1	334
09:02:11	66.20	66.40	66.40	-2.10	1	333
09:02:10	66.20	66.30	66.30	-2.20	2	332
09:02:09	66.50	66.60	66.20	-2.30	1	330
09:02:09	66.50	66.60	66.30	-2.20	3	329
09:02:09	66.50	66.60	66.40	-2.10	1	326
09:02:09	66.50	66.60	66.50	-2.00	1	325
09:02:03	66.40	66.60	66.60	-1.90	1	324
09:02:01	66.50	66.60	66.50	-2.00	12	323
09:02:01	66.60	66.70	66.60	-1.90	6	311
09:02:01	66.70	66.80	66.70	-1.80	5	305
09:02:00	66.80	66.90	66.80	-1.70	1	300
09:02:00	66.80	66.90	66.80	-1.70	2	299
09:01:54	66.80	66.90	66.80	-1.70	9	297
09:01:52	66.80	67.00	66.80	-1.70	2	288
09:01:50	66.90	67.00	66.90	-1.60	1	286
09:01:50	66.80	67.00	66.70	-1.80	2	285
09:01:50	66.80	67.00	66.80	-1.70	1	283
09:01:45	66.80	67.10	66.80	-1.70	2	282
09:01:40	66.70	66.80	66.80	-1.70	2	280
09:01:40	67.00	67.10	66.80	-1.70	4	278
09:01:40	67.00	67.10	66.90	-1.60	4	274
09:01:40	67.00	67.10	67.00	-1.50	2	270
09:01:37	67.00	67.40	67.00	-1.50	10	268
09:01:37	67.20	67.40	67.20	-1.30	1	258
09:01:36	67.20	67.40	67.00	-1.50	5	257
09:01:36	67.20	67.40	67.10	-1.40	2	252
09:01:36	67.20	67.40	67.20	-1.30	1	250
09:01:35	67.20	67.40	67.10	-1.40	2	249
09:01:35	67.20	67.40	67.20	-1.30	3	247
09:01:27	67.40	67.60	67.20	-1.30	5	244
09:01:27	67.40	67.60	67.30	-1.20	1	239
09:01:27	67.40	67.60	67.40	-1.10	2	238
09:01:26	67.40	67.50	67.50	-1.00	1	236
09:01:26	67.40	67.60	67.40	-1.10	1	235
09:01:26	67.50	67.60	67.50	-1.00	66	234
09:01:26	67.50	67.60	67.60	-0.90	1	168
09:01:19	67.50	67.70	67.70	-0.80	1	167
09:01:19	67.60	67.70	67.60	-0.90	3	166
09:01:19	67.60	67.70	67.60	-0.90	4	163
09:01:15	67.60	67.70	67.60	-0.90	1	159
09:01:12	67.60	67.70	67.60	-0.90	1	158
09:01:09	67.60	67.70	67.70	-0.80	1	157
09:01:00	67.70	67.90	67.70	-0.80	3	156
09:01:00	67.70	67.90	67.70	-0.80	3	153
09:01:00	67.80	67.90	67.80	-0.70	1	150
09:01:00	67.80	67.90	67.80	-0.70	1	149
09:01:00	67.80	67.90	67.80	-0.70	4	148
09:01:00	67.80	67.90	67.80	-0.70	4	144
09:00:54	67.90	68.00	67.90	-0.60	4	140
09:00:54	67.90	68.00	67.90	-0.60	1	136
09:00:51	67.90	68.00	68.00	-0.50	1	135
09:00:50	67.90	68.00	68.00	-0.50	2	134
09:00:45	68.00	68.10	68.00	-0.50	5	132
09:00:37	67.90	68.00	68.00	-0.50	1	127
09:00:34	68.00	68.10	68.00	-0.50	2	126
09:00:34	68.00	68.10	68.00	-0.50	1	124
09:00:34	67.90	68.00	68.00	-0.50	2	123
09:00:33	67.90	68.00	68.00	-0.50	1	121
09:00:18	68.00	68.10	68.00	-0.50	1	120
09:00:18	68.00	68.10	68.00	-0.50	2	119
09:00:18	67.90	68.00	68.00	-0.50	2	117
09:00:15	67.90	68.00	68.00	-0.50	1	115
09:00:10	67.90	68.20	67.90	-0.60	1	114
09:00:10	67.90	68.10	68.10	-0.40	1	113
09:00:08	67.90	68.00	68.10	-0.40	2	112
09:00:08	67.90	68.00	68.00	-0.50	1	110
09:00:03	67.80	68.00	68.00	-0.50	1	109
09:00:02	67.80	68.00	67.80	-0.70	1	108
09:00:00	67.80	67.90	67.90	-0.60	14	107
09:00:00	--	--	67.80	-0.70	93	93

　

其他人也逛...

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

ROG Phone 8 Pro (16/512) 幻影黑

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

PChome 購物儲值6, 000元

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

蒲公英環保擦手紙(200張/20包/箱)

PChome 購物儲值100, 000元

LANCOME蘭蔻超未來肌因賦活露 100ml

MyCard 5000點虛擬點數卡

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

aibo Type-C To Type-C 數位顯示PD100W編織快充線

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 1490點虛擬點數卡

日月光投控ADR26日下跌0.05美元...

中華電信ADR26日上漲0.01美元漲...

我的自選股

即時重大訊息

‧友達ADR26日上漲0.25美元漲幅4....
‧台積電ADR26日上漲1.72美元漲幅...
‧聯電ADR26日上漲0.03美元漲幅0....

加密貨幣

比特幣BTC	63397.81	-357.51	-0.56%
以太幣ETH	3252.54	122.38	3.91%
瑞波幣XRP	0.518760	-0.01	-1.40%
比特幣現金BCH	478.60	-3.84	-0.80%
萊特幣LTC	84.12	-3.87	-4.40%
卡達幣ADA	0.468122	0.01	1.17%
波場幣TRX	0.119732	0.00	-0.27%
恆星幣XLM	0.114388	0.00	0.34%

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。