最新台股崩跌774點史上最大市值蒸發2.64兆股民哀嚎熱門中國徵聚碳酸酯反傾銷稅經部：已助台廠獲較低稅率

更新報價

中揚光 (6668) 光電業上市鴻海集團

70.20 ▲+1.30 +1.89% 2.23億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.30	3,211	70.10	7	70.20	1	68.70	71.70	66.30	68.90

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	70.10	70.20	70.20	+1.30	14	3211
13:30:00	70.30	70.40	70.20	+1.30	138	3197
13:24:41	70.50	70.60	70.60	+1.70	1	3059
13:24:41	70.60	70.70	70.60	+1.70	4	3058
13:24:15	70.50	70.60	70.60	+1.70	1	3054
13:24:14	70.50	70.60	70.60	+1.70	1	3053
13:24:08	70.50	70.60	70.60	+1.70	4	3052
13:24:01	70.50	70.60	70.50	+1.60	2	3048
13:24:00	70.50	70.60	70.50	+1.60	1	3046
13:23:59	70.50	70.60	70.50	+1.60	3	3045
13:23:58	70.50	70.60	70.50	+1.60	2	3042
13:23:49	70.50	70.60	70.50	+1.60	1	3040
13:23:43	70.50	70.60	70.50	+1.60	1	3039
13:23:38	70.50	70.60	70.50	+1.60	1	3038
13:23:38	70.50	70.60	70.50	+1.60	4	3037
13:23:22	70.60	70.70	70.60	+1.70	1	3033
13:23:22	70.60	70.70	70.60	+1.70	10	3032
13:23:20	70.60	70.70	70.60	+1.70	2	3022
13:23:13	70.60	70.70	70.60	+1.70	1	3020
13:23:13	70.60	70.70	70.60	+1.70	1	3019
13:23:13	70.60	70.70	70.60	+1.70	1	3018
13:23:12	70.60	70.70	70.60	+1.70	1	3017
13:22:37	70.60	70.70	70.60	+1.70	1	3016
13:22:28	70.60	70.70	70.70	+1.80	1	3015
13:22:28	70.60	70.70	70.70	+1.80	5	3014
13:22:27	70.60	70.70	70.70	+1.80	1	3009
13:22:21	70.60	70.70	70.70	+1.80	1	3008
13:22:19	70.60	70.70	70.60	+1.70	1	3007
13:22:02	70.60	70.70	70.70	+1.80	1	3006
13:22:02	70.70	70.90	70.70	+1.80	4	3005
13:21:55	70.70	70.90	70.70	+1.80	1	3001
13:21:40	70.70	70.90	70.70	+1.80	1	3000
13:21:00	70.70	70.90	70.70	+1.80	1	2999
13:21:00	70.80	70.90	70.80	+1.90	1	2998
13:20:53	70.70	70.80	70.80	+1.90	1	2997
13:20:37	70.70	70.90	70.70	+1.80	1	2996
13:20:34	70.70	70.90	70.70	+1.80	1	2995
13:20:26	70.70	70.80	70.70	+1.80	2	2994
13:19:48	70.90	71.00	70.90	+2.00	1	2992
13:19:15	70.90	71.00	70.90	+2.00	1	2991
13:19:08	70.80	70.90	70.90	+2.00	1	2990
13:18:55	70.90	71.00	70.90	+2.00	1	2989
13:18:47	70.90	71.00	70.90	+2.00	1	2988
13:18:37	70.80	70.90	70.90	+2.00	1	2987
13:18:34	70.90	71.00	70.90	+2.00	1	2986
13:18:23	70.70	70.90	70.90	+2.00	1	2985
13:17:57	70.60	70.90	71.00	+2.10	1	2984
13:17:57	70.60	70.90	70.90	+2.00	1	2983
13:17:34	70.70	70.90	70.70	+1.80	5	2982
13:17:10	70.60	70.90	70.90	+2.00	2	2977
13:17:02	70.70	70.90	70.70	+1.80	1	2975
13:16:11	70.60	70.70	70.70	+1.80	1	2974
13:16:11	70.70	70.90	70.70	+1.80	2	2973
13:15:26	70.70	71.00	71.00	+2.10	2	2971
13:15:24	70.70	71.00	71.00	+2.10	1	2969
13:15:21	70.70	71.00	71.00	+2.10	1	2968
13:15:03	70.70	70.90	70.90	+2.00	1	2967
13:14:42	70.70	70.90	70.90	+2.00	2	2966
13:14:22	70.50	70.80	71.00	+2.10	1	2964
13:14:22	70.50	70.80	70.90	+2.00	3	2963
13:14:22	70.50	70.80	70.80	+1.90	6	2960
13:14:15	70.50	70.70	70.70	+1.80	30	2954
13:14:15	70.50	70.60	70.60	+1.70	7	2924
13:14:15	70.50	70.60	70.60	+1.70	1	2917
13:14:06	70.50	70.60	70.60	+1.70	1	2916
13:13:00	70.60	70.70	70.60	+1.70	1	2915
13:12:22	70.60	70.70	70.70	+1.80	1	2914
13:11:39	70.70	70.80	70.70	+1.80	1	2913
13:11:36	70.60	70.80	70.60	+1.70	1	2912
13:11:17	70.70	70.80	70.70	+1.80	2	2911
13:11:14	70.70	70.80	70.70	+1.80	1	2909
13:11:10	70.70	70.80	70.70	+1.80	2	2908
13:11:01	70.70	70.80	70.70	+1.80	1	2906
13:10:53	70.70	70.80	70.70	+1.80	1	2905
13:10:24	70.80	70.90	70.80	+1.90	1	2904
13:10:09	70.80	70.90	70.80	+1.90	2	2903
13:09:53	70.80	70.90	70.80	+1.90	1	2901
13:09:12	70.80	70.90	70.80	+1.90	1	2900
13:09:12	70.80	70.90	70.80	+1.90	1	2899
13:08:32	70.80	70.90	70.80	+1.90	3	2898
13:08:24	70.80	70.90	70.80	+1.90	1	2895
13:06:35	70.80	70.90	70.90	+2.00	2	2894
13:06:30	70.80	70.90	70.80	+1.90	1	2892
13:06:15	70.80	71.00	70.80	+1.90	2	2891
13:06:15	70.80	71.00	70.80	+1.90	7	2889
13:06:11	70.80	71.00	70.80	+1.90	1	2882
13:05:41	70.90	71.00	70.90	+2.00	1	2881
13:05:41	70.90	71.00	70.90	+2.00	2	2880
13:05:35	70.90	71.00	70.90	+2.00	2	2878
13:05:23	70.90	71.00	71.00	+2.10	1	2876
13:04:52	70.90	71.00	71.00	+2.10	1	2875
13:04:16	70.90	71.00	71.00	+2.10	1	2874
13:03:49	70.90	71.10	71.10	+2.20	1	2873
13:03:06	71.00	71.30	71.00	+2.10	1	2872
13:03:04	71.00	71.10	71.10	+2.20	1	2871
13:02:57	70.90	71.00	71.00	+2.10	2	2870
13:02:22	70.90	71.00	70.90	+2.00	1	2868
13:02:19	70.90	71.00	70.90	+2.00	1	2867
13:02:07	70.90	71.00	70.90	+2.00	1	2866
13:02:00	70.90	71.00	71.00	+2.10	2	2865
13:01:58	70.90	71.00	71.00	+2.10	1	2863
13:01:52	70.90	71.00	71.00	+2.10	1	2862
13:01:45	70.90	71.00	71.00	+2.10	1	2861
13:00:59	70.80	71.00	71.00	+2.10	1	2860
13:00:20	70.80	70.90	70.90	+2.00	1	2859
13:00:18	70.80	71.00	71.00	+2.10	7	2858
13:00:18	70.80	70.90	70.90	+2.00	3	2851
12:59:38	70.80	70.90	70.80	+1.90	1	2848
12:59:20	70.80	70.90	70.80	+1.90	1	2847
12:59:18	70.70	70.80	70.80	+1.90	2	2846
12:58:57	70.70	70.80	70.70	+1.80	5	2844
12:58:49	70.70	70.80	70.80	+1.90	1	2839
12:58:49	70.70	70.80	70.80	+1.90	1	2838
12:58:49	71.00	71.20	70.80	+1.90	3	2837
12:58:49	71.00	71.20	70.90	+2.00	3	2834
12:58:49	71.00	71.20	71.00	+2.10	2	2831
12:58:34	70.90	71.10	71.10	+2.20	1	2829
12:58:02	70.90	71.10	71.10	+2.20	2	2828
12:58:01	70.80	70.90	70.90	+2.00	1	2826
12:57:43	70.70	70.90	70.90	+2.00	1	2825
12:57:15	70.70	70.90	70.90	+2.00	1	2824
12:57:10	71.20	71.40	70.70	+1.80	3	2823
12:57:10	71.20	71.40	70.80	+1.90	3	2820
12:57:10	71.20	71.40	70.90	+2.00	2	2817
12:57:10	71.20	71.40	71.00	+2.10	9	2815
12:57:10	71.20	71.40	71.10	+2.20	1	2806
12:57:10	71.20	71.40	71.20	+2.30	2	2805
12:57:08	71.30	71.40	71.30	+2.40	1	2803
12:56:22	71.40	71.50	71.40	+2.50	4	2802
12:55:23	71.50	71.70	71.50	+2.60	2	2798
12:55:23	71.60	71.70	71.60	+2.70	1	2796
12:55:19	71.60	71.70	71.60	+2.70	4	2795
12:55:19	71.50	71.60	71.60	+2.70	2	2791
12:55:17	71.50	71.60	71.60	+2.70	1	2789
12:55:15	71.50	71.60	71.60	+2.70	1	2788
12:55:15	71.50	71.60	71.50	+2.60	1	2787
12:55:12	71.50	71.60	71.60	+2.70	1	2786
12:54:51	71.50	71.60	71.60	+2.70	3	2785
12:54:26	71.50	71.60	71.50	+2.60	2	2782
12:54:04	71.50	71.60	71.50	+2.60	1	2780
12:53:49	71.40	71.50	71.50	+2.60	1	2779
12:53:48	71.40	71.50	71.50	+2.60	1	2778
12:53:25	71.30	71.40	71.40	+2.50	1	2777
12:53:22	71.30	71.40	71.40	+2.50	1	2776
12:53:18	71.30	71.40	71.40	+2.50	1	2775
12:53:10	71.30	71.40	71.40	+2.50	1	2774
12:52:56	71.30	71.40	71.40	+2.50	2	2773
12:52:38	71.30	71.50	71.50	+2.60	1	2771
12:52:22	71.30	71.50	71.50	+2.60	1	2770
12:52:16	71.20	71.50	71.50	+2.60	1	2769
12:52:14	71.20	71.50	71.50	+2.60	3	2768
12:52:14	71.20	71.50	71.50	+2.60	5	2765
12:52:08	71.20	71.50	71.50	+2.60	1	2760
12:52:03	71.20	71.30	71.50	+2.60	5	2759
12:52:03	71.20	71.30	71.40	+2.50	1	2754
12:52:03	71.20	71.30	71.30	+2.40	4	2753
12:51:34	71.20	71.30	71.20	+2.30	1	2749
12:51:23	71.10	71.30	71.30	+2.40	1	2748
12:51:13	71.20	71.30	71.20	+2.30	3	2747
12:49:31	71.20	71.40	71.20	+2.30	1	2744
12:49:22	71.20	71.30	71.30	+2.40	1	2743
12:49:14	71.20	71.30	71.30	+2.40	2	2742
12:49:00	71.20	71.30	71.30	+2.40	1	2740
12:48:56	71.20	71.30	71.30	+2.40	1	2739
12:48:32	71.20	71.30	71.30	+2.40	1	2738
12:48:23	71.20	71.30	71.20	+2.30	1	2737
12:48:06	71.10	71.20	71.20	+2.30	1	2736
12:48:05	71.10	71.20	71.20	+2.30	1	2735
12:47:27	71.10	71.20	71.20	+2.30	5	2734
12:47:04	71.10	71.20	71.10	+2.20	1	2729
12:46:28	71.10	71.20	71.10	+2.20	1	2728
12:46:22	71.10	71.20	71.10	+2.20	2	2727
12:46:14	71.10	71.20	71.10	+2.20	1	2725
12:46:11	71.10	71.20	71.20	+2.30	1	2724
12:45:55	71.10	71.20	71.20	+2.30	1	2723
12:45:50	71.10	71.20	71.20	+2.30	1	2722
12:45:45	71.20	71.40	71.20	+2.30	5	2721
12:45:32	71.20	71.40	71.20	+2.30	1	2716
12:44:41	71.30	71.40	71.20	+2.30	9	2715
12:44:41	71.30	71.40	71.30	+2.40	1	2706
12:44:29	71.30	71.40	71.30	+2.40	1	2705
12:44:27	71.30	71.40	71.30	+2.40	4	2704
12:44:23	71.30	71.40	71.40	+2.50	1	2700
12:44:01	71.30	71.40	71.30	+2.40	1	2699
12:43:14	71.40	71.50	71.40	+2.50	3	2698
12:43:14	71.50	71.60	71.50	+2.60	1	2695
12:43:04	71.50	71.60	71.50	+2.60	1	2694
12:43:04	71.50	71.60	71.50	+2.60	1	2693
12:42:49	71.50	71.60	71.50	+2.60	1	2692
12:42:00	71.40	71.50	71.50	+2.60	3	2691
12:41:59	71.40	71.50	71.50	+2.60	2	2688
12:41:47	71.40	71.50	71.40	+2.50	1	2686
12:41:42	71.40	71.50	71.40	+2.50	1	2685
12:41:10	71.30	71.50	71.50	+2.60	1	2684
12:40:58	71.30	71.50	71.50	+2.60	1	2683
12:40:57	71.30	71.50	71.50	+2.60	1	2682
12:40:42	71.30	71.50	71.30	+2.40	1	2681
12:39:57	71.10	71.30	71.50	+2.60	7	2680
12:39:57	71.10	71.30	71.40	+2.50	7	2673
12:39:57	71.10	71.30	71.30	+2.40	11	2666
12:39:25	71.10	71.20	71.20	+2.30	2	2655
12:39:19	71.10	71.20	71.20	+2.30	1	2653
12:39:06	71.10	71.20	71.20	+2.30	1	2652
12:39:00	70.90	71.00	71.00	+2.10	1	2651
12:38:59	71.00	71.20	71.00	+2.10	1	2650
12:38:58	71.00	71.20	71.00	+2.10	1	2649
12:38:44	71.00	71.20	71.00	+2.10	2	2648
12:38:37	71.00	71.10	71.10	+2.20	6	2646
12:38:36	71.00	71.10	71.00	+2.10	5	2640
12:38:29	70.80	70.90	71.00	+2.10	9	2635
12:38:29	70.80	70.90	70.90	+2.00	5	2626
12:38:28	70.80	70.90	70.80	+1.90	1	2621
12:38:23	70.80	70.90	70.80	+1.90	1	2620
12:38:21	70.80	70.90	70.90	+2.00	1	2619
12:38:20	70.80	70.90	70.80	+1.90	1	2618
12:38:11	70.80	70.90	70.80	+1.90	1	2617
12:38:11	70.90	71.00	70.90	+2.00	2	2616
12:38:05	70.90	71.00	71.00	+2.10	1	2614
12:38:04	70.90	71.00	71.00	+2.10	1	2613
12:38:04	71.00	71.10	71.00	+2.10	13	2612
12:37:45	71.00	71.10	71.10	+2.20	1	2599
12:37:10	71.00	71.30	71.00	+2.10	1	2598
12:37:07	71.00	71.30	71.30	+2.40	1	2597
12:37:07	71.10	71.30	71.10	+2.20	1	2596
12:37:07	71.10	71.20	71.20	+2.30	1	2595
12:37:06	71.10	71.20	71.10	+2.20	1	2594
12:36:53	71.10	71.20	71.10	+2.20	1	2593
12:36:33	71.10	71.30	71.10	+2.20	1	2592
12:36:21	71.20	71.30	71.20	+2.30	1	2591
12:36:21	71.20	71.30	71.20	+2.30	1	2590
12:36:20	71.20	71.30	71.20	+2.30	1	2589
12:36:15	71.20	71.30	71.20	+2.30	1	2588
12:36:14	71.20	71.30	71.30	+2.40	1	2587
12:36:08	71.30	71.50	71.30	+2.40	8	2586
12:35:47	71.40	71.50	71.40	+2.50	1	2578
12:35:24	71.40	71.60	71.40	+2.50	1	2577
12:35:24	71.40	71.60	71.40	+2.50	13	2576
12:35:15	71.50	71.60	71.50	+2.60	1	2563
12:35:13	71.50	71.60	71.50	+2.60	2	2562
12:35:07	71.60	71.70	71.60	+2.70	1	2560
12:35:07	71.60	71.70	71.60	+2.70	1	2559
12:35:03	71.50	71.70	71.50	+2.60	3	2558
12:34:48	71.50	71.60	71.60	+2.70	1	2555
12:34:47	71.50	71.60	71.50	+2.60	1	2554
12:34:45	71.50	71.60	71.60	+2.70	1	2553
12:34:26	71.50	71.70	71.70	+2.80	1	2552
12:34:12	71.40	71.60	71.60	+2.70	2	2551
12:34:06	71.40	71.50	71.50	+2.60	4	2549
12:34:05	71.50	71.70	71.50	+2.60	3	2545
12:34:01	71.60	71.70	71.60	+2.70	1	2542
12:33:48	71.60	71.70	71.70	+2.80	1	2541
12:33:29	71.40	71.70	71.70	+2.80	1	2540
12:33:27	71.40	71.70	71.70	+2.80	1	2539
12:33:22	71.40	71.70	71.70	+2.80	7	2538
12:33:16	71.40	71.70	71.70	+2.80	1	2531
12:33:12	71.40	71.60	71.60	+2.70	5	2530
12:33:10	71.40	71.70	71.70	+2.80	1	2525
12:33:09	71.40	71.70	71.70	+2.80	1	2524
12:33:06	71.60	71.70	71.60	+2.70	2	2523
12:33:00	71.40	71.70	71.40	+2.50	2	2521
12:32:59	71.40	71.60	71.60	+2.70	1	2519
12:32:58	71.40	71.60	71.60	+2.70	1	2518
12:32:51	71.40	71.70	71.40	+2.50	1	2517
12:32:47	71.60	71.70	71.60	+2.70	1	2516
12:32:47	71.60	71.70	71.60	+2.70	5	2515
12:32:46	71.40	71.60	71.60	+2.70	2	2510
12:32:32	71.30	71.70	71.70	+2.80	4	2508
12:32:31	71.50	71.70	71.50	+2.60	2	2504
12:32:18	71.50	71.70	71.50	+2.60	1	2502
12:32:13	71.50	71.70	71.70	+2.80	1	2501
12:32:13	71.50	71.70	71.50	+2.60	1	2500
12:32:12	71.50	71.60	71.60	+2.70	1	2499
12:32:11	71.50	71.60	71.50	+2.60	1	2498
12:32:01	71.30	71.70	71.70	+2.80	1	2497
12:31:57	71.30	71.60	71.60	+2.70	5	2496
12:31:48	71.30	71.60	71.60	+2.70	1	2491
12:31:43	71.30	71.60	71.60	+2.70	3	2490
12:31:41	71.50	71.60	71.50	+2.60	4	2487
12:31:40	71.50	71.60	71.60	+2.70	1	2483
12:31:36	71.50	71.60	71.60	+2.70	1	2482
12:31:29	71.50	71.60	71.50	+2.60	1	2481
12:31:27	71.30	71.50	71.50	+2.60	1	2480
12:31:22	71.30	71.60	71.60	+2.70	1	2479
12:31:22	71.30	71.50	71.60	+2.70	1	2478
12:31:22	71.30	71.50	71.50	+2.60	3	2477
12:31:05	71.10	71.40	71.50	+2.60	5	2474
12:31:05	71.10	71.40	71.40	+2.50	5	2469
12:31:04	71.30	71.40	71.30	+2.40	1	2464
12:31:02	71.20	71.40	71.20	+2.30	2	2463
12:31:02	71.30	71.40	71.30	+2.40	1	2461
12:30:54	71.30	71.40	71.30	+2.40	2	2460
12:30:44	71.30	71.40	71.30	+2.40	1	2458
12:30:19	71.20	71.40	71.20	+2.30	2	2457
12:30:19	71.30	71.40	71.30	+2.40	1	2455
12:30:16	71.30	71.40	71.30	+2.40	1	2454
12:29:16	71.00	71.20	71.50	+2.60	2	2453
12:29:16	71.00	71.20	71.40	+2.50	8	2451
12:29:16	71.00	71.20	71.30	+2.40	8	2443
12:29:16	71.00	71.20	71.20	+2.30	2	2435
12:28:49	71.10	71.30	71.10	+2.20	1	2433
12:28:40	71.20	71.30	71.20	+2.30	2	2432
12:28:23	71.10	71.30	71.10	+2.20	2	2430
12:28:13	71.00	71.40	71.40	+2.50	1	2428
12:28:10	71.00	71.10	71.10	+2.20	2	2427
12:28:00	71.20	71.40	71.10	+2.20	7	2425
12:28:00	71.20	71.40	71.20	+2.30	1	2418
12:27:54	71.30	71.40	71.30	+2.40	1	2417
12:27:37	71.10	71.30	71.30	+2.40	1	2416
12:27:37	71.10	71.30	71.30	+2.40	1	2415
12:27:23	71.10	71.40	71.40	+2.50	1	2414
12:27:23	71.10	71.40	71.10	+2.20	1	2413
12:27:20	71.10	71.20	71.40	+2.50	1	2412
12:27:20	71.10	71.20	71.30	+2.40	7	2411
12:27:20	71.10	71.20	71.20	+2.30	2	2404
12:27:06	71.10	71.20	71.10	+2.20	2	2402
12:26:58	71.00	71.30	70.90	+2.00	6	2400
12:26:58	71.00	71.30	71.00	+2.10	4	2394
12:26:52	71.00	71.30	71.30	+2.40	1	2390
12:26:46	71.00	71.40	71.00	+2.10	1	2389
12:26:44	70.90	71.40	71.40	+2.50	1	2388
12:26:41	70.90	71.30	71.30	+2.40	1	2387
12:26:38	70.80	71.30	71.40	+2.50	1	2386
12:26:38	70.80	71.30	71.30	+2.40	4	2385
12:26:37	70.80	71.30	71.30	+2.40	1	2381
12:26:37	70.80	71.30	71.30	+2.40	1	2380
12:26:35	71.20	71.30	71.20	+2.30	1	2379
12:26:29	71.00	71.20	71.20	+2.30	1	2378
12:26:28	71.00	71.20	71.20	+2.30	3	2377
12:26:27	71.00	71.10	71.10	+2.20	2	2374
12:26:24	70.70	71.00	71.00	+2.10	11	2372
12:26:24	70.70	71.00	71.00	+2.10	7	2361
12:26:20	70.70	70.90	70.90	+2.00	8	2354
12:26:20	70.70	70.90	70.90	+2.00	1	2346
12:26:20	70.70	70.90	70.90	+2.00	3	2345
12:26:18	70.70	70.80	70.90	+2.00	7	2342
12:26:18	70.70	70.80	70.80	+1.90	3	2335
12:26:13	70.70	70.80	70.80	+1.90	1	2332
12:26:12	70.70	70.80	70.70	+1.80	1	2331
12:25:40	70.70	70.80	70.80	+1.90	1	2330
12:25:35	70.80	70.90	70.80	+1.90	1	2329
12:25:23	70.70	70.80	70.80	+1.90	1	2328
12:24:53	70.80	70.90	70.80	+1.90	2	2327
12:24:43	70.80	70.90	70.80	+1.90	1	2325
12:24:25	70.70	70.80	70.80	+1.90	1	2324
12:24:21	70.70	70.80	70.80	+1.90	2	2323
12:24:15	70.70	70.80	70.80	+1.90	1	2321
12:23:47	70.70	70.80	70.80	+1.90	7	2320
12:23:26	70.70	70.80	70.80	+1.90	1	2313
12:23:23	70.70	70.80	70.80	+1.90	1	2312
12:23:03	70.50	70.80	70.80	+1.90	2	2311
12:22:49	70.80	70.90	70.80	+1.90	2	2309
12:22:49	70.50	70.80	70.80	+1.90	5	2307
12:22:46	70.70	70.80	70.50	+1.60	4	2302
12:22:46	70.70	70.80	70.60	+1.70	3	2298
12:22:46	70.70	70.80	70.70	+1.80	3	2295
12:22:35	70.60	70.70	70.70	+1.80	2	2292
12:22:27	70.70	70.80	70.70	+1.80	3	2290
12:22:02	70.70	70.90	70.70	+1.80	1	2287
12:22:01	70.70	70.80	70.80	+1.90	1	2286
12:21:33	70.80	70.90	70.80	+1.90	1	2285
12:21:33	70.70	70.80	70.80	+1.90	1	2284
12:21:32	70.70	70.80	70.80	+1.90	1	2283
12:21:26	70.70	70.80	70.80	+1.90	1	2282
12:21:00	70.80	70.90	70.80	+1.90	2	2281
12:20:53	70.70	70.80	70.80	+1.90	3	2279
12:20:37	70.70	70.80	70.80	+1.90	2	2276
12:20:28	70.60	70.80	70.80	+1.90	2	2274
12:20:28	70.60	70.80	70.80	+1.90	1	2272
12:20:22	70.50	70.80	70.80	+1.90	1	2271
12:20:20	70.50	70.80	70.80	+1.90	4	2270
12:20:19	70.50	70.80	70.80	+1.90	20	2266
12:20:19	70.50	70.80	70.80	+1.90	1	2246
12:20:10	70.50	70.70	70.90	+2.00	2	2245
12:20:10	70.50	70.70	70.80	+1.90	6	2243
12:20:10	70.50	70.70	70.70	+1.80	2	2237
12:19:48	70.70	70.80	70.70	+1.80	1	2235
12:19:45	70.70	70.80	70.80	+1.90	1	2234
12:19:27	70.50	70.70	70.80	+1.90	8	2233
12:19:27	70.50	70.70	70.70	+1.80	2	2225
12:19:18	70.60	70.70	70.60	+1.70	1	2223
12:19:07	70.50	70.70	70.50	+1.60	1	2222
12:19:05	70.50	70.70	70.50	+1.60	1	2221
12:18:47	70.50	70.70	70.50	+1.60	1	2220
12:18:10	70.50	70.70	70.70	+1.80	1	2219
12:18:04	70.60	70.70	70.60	+1.70	1	2218
12:17:56	70.40	70.70	70.70	+1.80	1	2217
12:17:52	70.40	70.60	70.70	+1.80	2	2216
12:17:52	70.40	70.60	70.60	+1.70	3	2214
12:17:50	70.50	70.60	70.50	+1.60	5	2211
12:17:15	70.60	70.70	70.60	+1.70	1	2206
12:17:01	70.60	70.80	70.60	+1.70	7	2205
12:17:01	70.70	70.80	70.70	+1.80	1	2198
12:16:10	70.60	70.80	70.60	+1.70	6	2197
12:16:10	70.70	70.80	70.70	+1.80	1	2191
12:15:59	70.60	70.70	70.70	+1.80	3	2190
12:15:41	70.60	70.80	70.80	+1.90	1	2187
12:15:18	70.60	70.80	70.80	+1.90	1	2186
12:15:17	70.60	70.80	70.80	+1.90	3	2185
12:15:16	70.60	70.80	70.80	+1.90	1	2182
12:15:15	70.60	70.80	70.80	+1.90	1	2181
12:15:13	70.60	70.70	70.70	+1.80	1	2180
12:15:10	70.60	70.70	70.80	+1.90	4	2179
12:15:10	70.60	70.70	70.70	+1.80	1	2175
12:15:05	70.60	70.80	70.80	+1.90	3	2174
12:15:02	70.60	70.70	70.70	+1.80	2	2171
12:14:56	70.60	70.70	70.70	+1.80	1	2169
12:14:54	70.60	70.80	70.80	+1.90	1	2168
12:14:51	70.70	70.80	70.80	+1.90	1	2167
12:14:48	70.70	70.80	70.80	+1.90	1	2166
12:14:42	70.60	70.80	70.80	+1.90	2	2165
12:14:38	70.60	70.70	70.70	+1.80	3	2163
12:14:31	70.60	70.70	70.60	+1.70	1	2160
12:14:22	70.50	70.60	70.60	+1.70	2	2159
12:14:22	70.50	70.60	70.60	+1.70	1	2157
12:14:22	70.50	70.60	70.60	+1.70	5	2156
12:14:20	70.40	70.60	70.60	+1.70	1	2151
12:14:20	70.40	70.50	70.50	+1.60	24	2150
12:14:20	70.40	70.50	70.50	+1.60	7	2126
12:13:48	70.30	70.40	70.40	+1.50	2	2119
12:13:34	70.30	70.40	70.40	+1.50	1	2117
12:13:17	70.30	70.40	70.40	+1.50	1	2116
12:11:52	70.10	70.40	70.40	+1.50	1	2115
12:11:29	70.10	70.20	70.20	+1.30	1	2114
12:11:16	70.10	70.20	70.10	+1.20	1	2113
12:11:16	70.20	70.40	70.20	+1.30	2	2112
12:11:14	70.20	70.30	70.40	+1.50	4	2110
12:11:14	70.20	70.30	70.30	+1.40	6	2106
12:11:12	70.20	70.30	70.20	+1.30	1	2100
12:10:18	70.20	70.30	70.20	+1.30	1	2099
12:10:18	70.20	70.30	70.20	+1.30	1	2098
12:09:40	70.10	70.30	70.10	+1.20	1	2097
12:09:38	69.80	70.30	70.30	+1.40	2	2096
12:09:22	69.80	70.10	70.30	+1.40	4	2094
12:09:22	69.80	70.10	70.20	+1.30	4	2090
12:09:22	69.80	70.10	70.10	+1.20	2	2086
12:08:19	69.90	70.10	70.10	+1.20	3	2084
12:07:51	69.60	70.00	70.00	+1.10	2	2081
12:07:51	69.60	69.90	69.90	+1.00	2	2079
12:07:51	69.60	69.80	69.80	+0.90	8	2077
12:07:51	69.60	69.80	69.60	+0.70	1	2069
12:07:20	69.70	69.80	69.70	+0.80	2	2068
12:06:42	69.70	69.80	69.80	+0.90	1	2066
12:06:39	69.80	69.90	69.80	+0.90	1	2065
12:05:56	69.80	70.00	69.80	+0.90	2	2064
12:05:45	69.90	70.00	69.90	+1.00	7	2062
12:05:45	69.90	70.00	69.90	+1.00	1	2055
12:05:20	70.00	70.10	70.00	+1.10	2	2054
12:04:48	70.00	70.20	70.20	+1.30	2	2052
12:04:25	70.10	70.20	70.10	+1.20	1	2050
12:04:03	70.10	70.20	70.10	+1.20	1	2049
12:03:56	70.00	70.10	70.10	+1.20	1	2048
12:03:33	70.10	70.20	70.10	+1.20	1	2047
12:03:09	70.10	70.20	70.10	+1.20	1	2046
12:01:45	70.10	70.20	70.10	+1.20	1	2045
12:01:10	70.00	70.10	70.10	+1.20	2	2044
12:01:02	69.90	70.00	70.00	+1.10	7	2042
11:58:59	69.90	70.00	69.90	+1.00	5	2035
11:58:22	69.90	70.00	69.90	+1.00	1	2030
11:57:25	69.90	70.00	69.90	+1.00	1	2029
11:57:25	69.80	69.90	69.90	+1.00	1	2028
11:55:55	69.90	70.00	69.90	+1.00	3	2027
11:55:10	69.90	70.00	69.90	+1.00	1	2024
11:54:28	69.90	70.00	69.90	+1.00	1	2023
11:54:28	69.90	70.00	69.90	+1.00	1	2022
11:53:59	69.90	70.00	69.90	+1.00	1	2021
11:53:32	69.90	70.00	69.90	+1.00	1	2020
11:53:32	69.90	70.00	69.90	+1.00	1	2019
11:52:25	69.90	70.20	69.90	+1.00	1	2018
11:51:37	70.00	70.20	70.00	+1.10	3	2017
11:51:37	70.00	70.20	70.00	+1.10	2	2014
11:51:37	70.00	70.20	70.20	+1.30	1	2012
11:51:19	70.00	70.20	70.20	+1.30	1	2011
11:50:50	70.10	70.20	70.10	+1.20	1	2010
11:50:17	70.00	70.20	70.20	+1.30	1	2009
11:50:15	70.00	70.20	70.20	+1.30	1	2008
11:50:11	70.10	70.20	70.10	+1.20	1	2007
11:50:07	70.00	70.30	70.30	+1.40	1	2006
11:49:57	70.00	70.20	70.20	+1.30	1	2005
11:49:52	70.00	70.10	70.10	+1.20	1	2004
11:49:39	69.70	70.00	70.00	+1.10	11	2003
11:49:39	69.90	70.00	69.90	+1.00	4	1992
11:49:39	69.80	69.90	69.90	+1.00	1	1988
11:48:52	69.60	69.80	69.80	+0.90	2	1987
11:47:22	69.70	70.00	69.70	+0.80	2	1985
11:45:47	69.80	70.20	69.60	+0.70	2	1983
11:45:47	69.80	70.20	69.70	+0.80	1	1981
11:45:47	69.80	70.20	69.80	+0.90	2	1980
11:45:28	70.00	70.20	70.00	+1.10	1	1978
11:45:26	69.80	70.20	69.80	+0.90	1	1977
11:44:45	69.80	70.40	69.80	+0.90	1	1976
11:44:45	70.00	70.40	70.00	+1.10	3	1975
11:44:43	70.10	70.40	70.10	+1.20	3	1972
11:44:35	70.20	70.40	70.20	+1.30	3	1969
11:44:35	70.30	70.40	70.30	+1.40	4	1966
11:44:10	70.20	70.30	70.30	+1.40	1	1962
11:44:05	70.20	70.30	70.30	+1.40	1	1961
11:44:01	70.20	70.30	70.30	+1.40	1	1960
11:43:57	70.20	70.30	70.30	+1.40	1	1959
11:43:49	70.20	70.30	70.20	+1.30	1	1958
11:43:49	70.10	70.20	70.20	+1.30	2	1957
11:43:39	70.10	70.20	70.20	+1.30	1	1955
11:43:27	70.20	70.30	70.20	+1.30	1	1954
11:43:00	70.30	70.40	70.30	+1.40	1	1953
11:43:00	70.10	70.30	70.40	+1.50	1	1952
11:43:00	70.10	70.30	70.30	+1.40	1	1951
11:42:48	70.10	70.20	70.20	+1.30	1	1950
11:42:42	70.20	70.30	70.20	+1.30	2	1949
11:42:19	69.90	70.10	70.10	+1.20	1	1947
11:42:18	69.90	70.10	70.10	+1.20	1	1946
11:42:16	69.90	70.10	70.10	+1.20	1	1945
11:42:04	69.90	70.10	70.10	+1.20	2	1944
11:42:00	69.90	70.00	70.00	+1.10	1	1942
11:42:00	69.90	70.00	70.00	+1.10	4	1941
11:41:27	69.70	69.90	69.90	+1.00	3	1937
11:41:17	69.60	69.70	69.70	+0.80	3	1934
11:40:39	69.70	69.90	69.70	+0.80	2	1931
11:40:16	69.70	69.80	69.80	+0.90	1	1929
11:39:44	69.80	69.90	69.80	+0.90	1	1928
11:39:42	69.80	69.90	69.80	+0.90	1	1927
11:39:38	69.80	69.90	69.90	+1.00	1	1926
11:39:32	69.80	69.90	69.90	+1.00	1	1925
11:39:32	69.80	69.90	69.90	+1.00	1	1924
11:39:20	69.90	70.00	69.90	+1.00	2	1923
11:38:39	70.00	70.10	70.00	+1.10	1	1921
11:38:37	70.00	70.10	70.00	+1.10	2	1920
11:38:09	70.00	70.10	70.00	+1.10	1	1918
11:37:59	70.00	70.10	70.00	+1.10	1	1917
11:37:57	70.00	70.10	70.00	+1.10	1	1916
11:37:54	70.00	70.10	70.00	+1.10	1	1915
11:37:45	70.00	70.10	70.00	+1.10	1	1914
11:37:38	70.00	70.10	70.10	+1.20	2	1913
11:37:35	70.00	70.20	70.20	+1.30	1	1911
11:37:33	70.10	70.20	70.10	+1.20	1	1910
11:37:33	70.10	70.20	70.10	+1.20	1	1909
11:37:24	70.20	70.40	70.20	+1.30	5	1908
11:37:24	70.30	70.40	70.30	+1.40	1	1903
11:36:44	70.40	70.50	70.40	+1.50	2	1902
11:36:44	70.20	70.40	70.40	+1.50	2	1900
11:36:37	70.30	70.50	70.30	+1.40	2	1898
11:36:37	70.40	70.50	70.40	+1.50	1	1896
11:36:33	70.40	70.50	70.40	+1.50	1	1895
11:36:20	70.30	70.50	70.50	+1.60	1	1894
11:36:07	70.60	70.70	70.60	+1.70	1	1893
11:36:06	70.50	70.70	70.50	+1.60	10	1892
11:36:06	70.60	70.70	70.60	+1.70	1	1882
11:36:04	70.60	70.70	70.60	+1.70	1	1881
11:36:03	70.50	70.60	70.60	+1.70	1	1880
11:36:02	70.50	70.60	70.60	+1.70	1	1879
11:35:57	70.50	70.60	70.60	+1.70	1	1878
11:35:41	70.40	70.50	70.50	+1.60	1	1877
11:35:38	70.20	70.60	70.60	+1.70	4	1876
11:35:38	70.20	70.50	70.50	+1.60	1	1872
11:35:32	70.20	70.50	70.50	+1.60	1	1871
11:35:32	70.20	70.40	70.50	+1.60	5	1870
11:35:32	70.20	70.40	70.40	+1.50	1	1865
11:35:26	70.20	70.40	70.40	+1.50	1	1864
11:35:19	70.20	70.30	70.30	+1.40	4	1863
11:35:10	70.20	70.30	70.30	+1.40	1	1859
11:34:56	69.90	70.30	70.30	+1.40	1	1858
11:34:53	69.70	70.00	70.00	+1.10	1	1857
11:34:53	70.10	70.50	70.00	+1.10	24	1856
11:34:53	70.10	70.50	70.10	+1.20	4	1832
11:34:45	70.10	70.40	70.40	+1.50	1	1828
11:34:19	70.00	70.10	70.10	+1.20	1	1827
11:34:19	70.00	70.10	70.10	+1.20	1	1826
11:34:19	70.20	70.40	70.20	+1.30	1	1825
11:34:19	70.20	70.30	70.30	+1.40	1	1824
11:34:18	70.20	70.40	70.40	+1.50	1	1823
11:34:05	70.20	70.40	70.40	+1.50	3	1822
11:34:05	70.20	70.40	70.40	+1.50	2	1819
11:33:58	70.00	70.40	70.40	+1.50	1	1817
11:33:58	70.00	70.40	70.40	+1.50	1	1816
11:33:58	70.30	70.40	70.00	+1.10	5	1815
11:33:58	70.30	70.40	70.10	+1.20	3	1810
11:33:58	70.30	70.40	70.20	+1.30	4	1807
11:33:58	70.30	70.40	70.30	+1.40	3	1803
11:33:54	70.40	70.50	70.40	+1.50	1	1800
11:33:42	70.40	70.50	70.40	+1.50	1	1799
11:33:40	70.30	70.40	70.40	+1.50	1	1798
11:33:40	70.30	70.40	70.40	+1.50	1	1797
11:33:37	70.30	70.40	70.30	+1.40	1	1796
11:33:34	70.20	70.30	70.30	+1.40	1	1795
11:33:34	70.20	70.30	70.30	+1.40	1	1794
11:33:21	70.30	70.40	70.30	+1.40	6	1793
11:33:21	70.30	70.40	70.30	+1.40	1	1787
11:33:19	70.30	70.40	70.40	+1.50	1	1786
11:32:45	70.30	70.60	70.30	+1.40	1	1785
11:32:40	70.20	70.60	70.60	+1.70	3	1784
11:32:38	70.30	70.60	70.30	+1.40	3	1781
11:32:32	70.40	70.70	70.40	+1.50	1	1778
11:32:29	70.40	70.70	70.40	+1.50	5	1777
11:32:29	70.40	70.70	70.70	+1.80	1	1772
11:32:23	70.50	70.80	70.50	+1.60	1	1771
11:32:22	70.80	70.90	70.80	+1.90	1	1770
11:32:18	70.30	70.50	70.80	+1.90	3	1769
11:32:18	70.30	70.50	70.60	+1.70	1	1766
11:32:18	70.30	70.50	70.50	+1.60	6	1765
11:32:17	70.30	70.50	70.50	+1.60	1	1759
11:32:15	70.30	70.50	70.50	+1.60	1	1758
11:32:14	70.30	70.50	70.50	+1.60	1	1757
11:32:12	70.30	70.50	70.50	+1.60	1	1756
11:32:08	70.20	70.50	70.20	+1.30	1	1755
11:32:08	70.20	70.30	70.50	+1.60	3	1754
11:32:08	70.20	70.30	70.40	+1.50	4	1751
11:32:08	70.20	70.30	70.30	+1.40	3	1747
11:32:02	70.00	70.20	70.20	+1.30	4	1744
11:31:59	69.90	70.10	70.10	+1.20	2	1740
11:31:59	69.90	70.00	70.00	+1.10	42	1738
11:31:56	69.80	70.00	70.00	+1.10	2	1696
11:31:54	69.80	69.90	69.90	+1.00	3	1694
11:31:54	69.80	69.90	69.80	+0.90	1	1691
11:31:54	69.80	69.90	69.90	+1.00	6	1690
11:31:54	69.80	69.90	69.90	+1.00	5	1684
11:31:53	69.80	69.90	69.90	+1.00	2	1679
11:31:52	69.80	69.90	69.90	+1.00	4	1677
11:31:35	69.70	69.80	69.80	+0.90	1	1673
11:31:35	69.70	69.80	69.80	+0.90	7	1672
11:31:30	69.60	69.80	69.80	+0.90	2	1665
11:31:22	69.60	69.80	69.60	+0.70	1	1663
11:31:21	69.60	69.70	69.70	+0.80	1	1662
11:31:11	69.40	69.60	69.60	+0.70	4	1661
11:31:05	69.40	69.60	69.60	+0.70	2	1657
11:31:00	69.30	69.70	69.70	+0.80	1	1655
11:30:54	69.30	69.60	69.70	+0.80	2	1654
11:30:54	69.30	69.60	69.60	+0.70	1	1652
11:30:40	69.50	69.70	69.50	+0.60	2	1651
11:30:24	69.50	69.70	69.70	+0.80	1	1649
11:30:08	69.60	69.80	69.60	+0.70	11	1648
11:30:04	69.70	69.80	69.70	+0.80	1	1637
11:30:03	69.60	69.80	69.80	+0.90	1	1636
11:29:56	69.70	69.80	69.70	+0.80	2	1635
11:29:56	69.50	69.70	69.70	+0.80	2	1633
11:29:54	69.60	69.70	69.60	+0.70	2	1631
11:29:51	69.50	69.70	69.80	+0.90	3	1629
11:29:51	69.50	69.70	69.70	+0.80	2	1626
11:29:50	69.50	69.70	69.70	+0.80	3	1624
11:29:42	69.50	69.60	69.60	+0.70	4	1621
11:29:42	69.50	69.60	69.60	+0.70	1	1617
11:29:38	69.40	69.50	69.50	+0.60	14	1616
11:29:37	69.30	69.40	69.40	+0.50	1	1602
11:29:23	69.00	69.40	69.40	+0.50	3	1601
11:29:22	69.00	69.20	69.20	+0.30	4	1598
11:29:22	69.00	69.20	69.20	+0.30	1	1594
11:29:16	69.00	69.30	69.30	+0.40	9	1593
11:29:06	69.00	69.30	69.30	+0.40	2	1584
11:29:06	69.00	69.30	69.30	+0.40	1	1582
11:29:06	69.00	69.20	69.20	+0.30	24	1581
11:29:06	69.00	69.10	69.20	+0.30	1	1557
11:29:06	69.00	69.10	69.10	+0.20	4	1556
11:28:37	68.90	69.00	69.00	+0.10	1	1552
11:28:21	68.90	69.00	69.00	+0.10	1	1551
11:28:12	68.90	69.00	68.90	0	1	1550
11:27:05	68.90	69.00	68.90	0	1	1549
11:26:20	68.90	69.00	68.90	0	1	1548
11:26:03	68.70	68.90	68.90	0	2	1547
11:26:01	68.70	68.80	68.80	-0.10	1	1545
11:25:39	68.70	68.80	68.70	-0.20	1	1544
11:25:21	68.70	68.90	68.70	-0.20	1	1543
11:22:50	68.90	69.00	68.60	-0.30	1	1542
11:22:50	68.90	69.00	68.80	-0.10	2	1541
11:22:50	68.90	69.00	68.90	0	7	1539
11:21:38	68.80	68.90	68.90	0	4	1532
11:21:38	68.50	68.80	68.80	-0.10	7	1528
11:21:11	68.50	68.70	68.70	-0.20	1	1521
11:20:20	68.50	68.70	68.70	-0.20	1	1520
11:19:54	68.40	68.70	68.40	-0.50	1	1519
11:19:27	68.60	68.70	68.60	-0.30	1	1518
11:19:27	68.40	68.60	68.60	-0.30	4	1517
11:17:02	68.40	68.70	68.40	-0.50	6	1513
11:17:02	68.60	68.70	68.60	-0.30	1	1507
11:17:01	68.50	68.70	68.50	-0.40	4	1506
11:16:54	68.60	68.70	68.60	-0.30	1	1502
11:16:37	68.50	68.60	68.60	-0.30	1	1501
11:16:13	68.50	68.60	68.50	-0.40	1	1500
11:16:09	68.50	68.60	68.50	-0.40	1	1499
11:15:28	68.50	68.60	68.50	-0.40	1	1498
11:15:08	68.40	68.50	68.50	-0.40	1	1497
11:15:07	68.40	68.50	68.50	-0.40	1	1496
11:15:06	68.40	68.50	68.50	-0.40	1	1495
11:15:06	68.40	68.50	68.50	-0.40	1	1494
11:13:54	68.20	68.30	68.30	-0.60	1	1493
11:12:54	68.20	68.30	68.20	-0.70	1	1492
11:12:32	68.00	68.20	68.20	-0.70	1	1491
11:12:06	68.00	68.20	68.20	-0.70	1	1490
11:11:51	68.00	68.20	68.20	-0.70	2	1489
11:11:18	68.00	68.20	68.20	-0.70	1	1487
11:10:53	68.00	68.20	68.20	-0.70	1	1486
11:10:50	68.10	68.20	68.10	-0.80	1	1485
11:10:24	68.00	68.20	68.20	-0.70	1	1484
11:10:14	67.80	68.30	68.30	-0.60	1	1483
11:09:56	67.60	68.00	68.00	-0.90	12	1482
11:09:56	67.60	67.90	67.90	-1.00	1	1470
11:09:56	67.60	67.90	67.90	-1.00	6	1469
11:09:56	67.60	67.70	67.70	-1.20	5	1463
11:09:28	67.60	67.70	67.70	-1.20	2	1458
11:09:28	67.60	67.70	67.60	-1.30	1	1456
11:08:49	67.70	67.90	67.70	-1.20	3	1455
11:08:18	67.60	68.00	67.80	-1.10	1	1452
11:08:02	67.80	68.00	67.80	-1.10	1	1451
11:07:33	67.60	67.90	67.90	-1.00	1	1450
11:07:33	67.60	68.00	67.60	-1.30	2	1449
11:07:28	67.60	67.80	67.80	-1.10	1	1447
11:07:16	67.60	67.80	67.80	-1.10	8	1446
11:07:00	67.60	67.80	67.60	-1.30	2	1438
11:06:55	67.60	67.80	67.80	-1.10	2	1436
11:06:40	67.60	67.80	67.80	-1.10	1	1434
11:06:30	67.50	67.80	67.80	-1.10	1	1433
11:06:29	67.50	67.70	67.50	-1.40	5	1432
11:06:22	67.50	67.70	67.50	-1.40	1	1427
11:06:20	67.20	67.50	67.50	-1.40	3	1426
11:06:17	67.20	67.60	67.60	-1.30	1	1423
11:06:17	67.20	67.50	67.50	-1.40	41	1422
11:06:13	67.20	67.50	67.50	-1.40	1	1381
11:06:06	67.20	67.30	67.30	-1.60	12	1380
11:05:48	67.10	67.30	67.30	-1.60	1	1368
11:05:19	67.00	67.30	67.30	-1.60	1	1367
11:05:14	67.00	67.20	67.20	-1.70	7	1366
11:05:06	67.10	67.20	67.10	-1.80	3	1359
11:04:52	67.10	67.20	67.20	-1.70	3	1356
11:04:46	67.10	67.20	67.10	-1.80	1	1353
11:04:35	67.00	67.20	67.00	-1.90	2	1352
11:04:33	67.10	67.20	67.00	-1.90	1	1350
11:04:33	67.10	67.20	67.10	-1.80	1	1349
11:04:12	67.10	67.30	67.10	-1.80	1	1348
11:04:11	67.20	67.30	67.20	-1.70	1	1347
11:03:50	67.20	67.30	67.20	-1.70	2	1346
11:03:37	67.10	67.20	67.20	-1.70	2	1344
11:03:34	67.10	67.20	67.10	-1.80	1	1342
11:03:23	67.10	67.20	67.10	-1.80	1	1341
11:03:17	67.10	67.30	67.10	-1.80	3	1340
11:03:08	67.00	67.30	67.30	-1.60	2	1337
11:03:00	67.00	67.30	67.00	-1.90	1	1335
11:02:57	67.10	67.30	67.10	-1.80	1	1334
11:02:45	67.10	67.40	67.10	-1.80	1	1333
11:02:30	67.00	67.50	67.00	-1.90	2	1332
11:02:21	67.10	67.50	67.10	-1.80	10	1330
11:02:19	67.10	67.50	67.10	-1.80	1	1320
11:02:07	67.00	67.60	67.00	-1.90	1	1319
11:01:59	66.90	67.00	67.00	-1.90	1	1318
11:01:59	66.90	67.00	67.00	-1.90	1	1317
11:01:59	66.90	67.00	67.00	-1.90	1	1316
11:01:59	67.00	67.60	67.00	-1.90	4	1315
11:01:54	67.00	67.60	67.00	-1.90	4	1311
11:01:33	66.60	66.70	66.70	-2.20	1	1307
11:01:33	66.60	67.60	66.60	-2.30	1	1306
11:01:33	66.70	67.60	66.70	-2.20	2	1305
11:01:12	66.80	67.70	66.80	-2.10	9	1303
11:01:12	66.80	66.90	66.90	-2.00	4	1294
11:01:12	66.90	67.70	66.90	-2.00	21	1290
11:01:02	66.80	67.40	67.40	-1.50	2	1269
11:01:00	66.80	67.40	66.80	-2.10	1	1267
11:00:45	66.50	67.40	66.50	-2.40	1	1266
11:00:41	66.50	67.00	67.00	-1.90	3	1265
11:00:40	66.50	67.00	66.50	-2.40	1	1262
11:00:36	66.40	66.80	66.80	-2.10	1	1261
11:00:33	66.40	66.90	66.90	-2.00	1	1260
11:00:29	66.40	66.90	66.40	-2.50	1	1259
11:00:12	66.30	66.60	66.60	-2.30	1	1258
11:00:12	66.30	66.60	66.60	-2.30	2	1257
11:00:11	66.30	66.90	66.30	-2.60	2	1255
11:00:02	66.20	66.50	66.50	-2.40	1	1253
11:00:02	66.50	67.00	66.50	-2.40	1	1252
10:59:57	66.50	66.60	66.60	-2.30	1	1251
10:59:56	66.50	67.00	66.50	-2.40	4	1250
10:59:54	66.60	67.00	66.60	-2.30	4	1246
10:59:53	66.50	66.60	66.60	-2.30	2	1242
10:59:47	66.60	67.00	66.60	-2.30	1	1240
10:59:37	66.50	67.40	66.50	-2.40	1	1239
10:59:36	66.50	66.60	66.60	-2.30	1	1238
10:59:35	66.50	66.60	66.60	-2.30	1	1237
10:59:35	66.60	67.00	66.60	-2.30	1	1236
10:59:33	66.60	67.00	66.60	-2.30	3	1235
10:59:33	66.60	67.00	66.60	-2.30	2	1232
10:59:26	66.60	67.10	66.60	-2.30	10	1230
10:59:20	66.60	67.10	66.60	-2.30	1	1220
10:59:17	66.60	67.10	66.60	-2.30	2	1219
10:59:12	66.80	67.10	66.80	-2.10	1	1217
10:59:12	66.80	67.10	66.80	-2.10	1	1216
10:59:12	66.80	67.10	66.80	-2.10	7	1215
10:59:09	66.80	67.00	67.00	-1.90	5	1208
10:59:09	66.80	67.00	67.00	-1.90	2	1203
10:59:09	67.10	67.50	67.10	-1.80	3	1201
10:59:07	67.10	67.50	67.10	-1.80	1	1198
10:59:03	67.10	67.50	67.10	-1.80	1	1197
10:59:02	66.90	67.50	66.90	-2.00	1	1196
10:59:02	67.00	67.50	66.90	-2.00	5	1195
10:59:02	67.00	67.50	67.00	-1.90	5	1190
10:59:02	67.00	67.50	67.00	-1.90	1	1185
10:58:59	67.00	67.50	67.00	-1.90	1	1184
10:58:55	67.00	67.50	67.00	-1.90	5	1183
10:58:42	67.00	67.10	67.10	-1.80	23	1178
10:58:42	67.10	67.50	67.10	-1.80	7	1155
10:58:28	67.10	67.50	67.10	-1.80	1	1148
10:58:07	66.90	67.30	67.30	-1.60	9	1147
10:58:06	66.90	67.00	67.00	-1.90	2	1138
10:58:05	67.00	67.30	67.00	-1.90	1	1136
10:58:03	67.00	67.30	67.00	-1.90	5	1135
10:57:53	67.00	67.30	67.00	-1.90	1	1130
10:57:49	67.00	67.30	67.00	-1.90	1	1129
10:57:48	67.10	67.30	67.00	-1.90	1	1128
10:57:48	67.10	67.30	67.10	-1.80	2	1127
10:57:44	67.20	67.30	67.10	-1.80	1	1125
10:57:44	67.20	67.30	67.20	-1.70	7	1124
10:57:44	67.30	67.50	67.30	-1.60	11	1117
10:57:36	67.40	67.50	67.40	-1.50	1	1106
10:57:33	67.40	67.80	67.40	-1.50	1	1105
10:57:24	67.30	67.80	67.30	-1.60	1	1104
10:57:18	67.40	67.80	67.30	-1.60	1	1103
10:57:18	67.40	67.80	67.40	-1.50	4	1102
10:57:11	67.50	67.60	67.50	-1.40	1	1098
10:57:09	67.50	67.60	67.50	-1.40	1	1097
10:57:04	67.50	67.60	67.50	-1.40	3	1096
10:56:50	67.50	67.60	67.50	-1.40	4	1093
10:56:47	67.50	67.60	67.50	-1.40	2	1089
10:56:25	67.60	67.80	67.50	-1.40	4	1087
10:56:25	67.60	67.80	67.60	-1.30	1	1083
10:56:14	67.60	67.80	67.60	-1.30	1	1082
10:56:14	67.60	67.80	67.60	-1.30	1	1081
10:55:40	67.70	67.80	67.60	-1.30	1	1080
10:55:40	67.70	67.80	67.70	-1.20	4	1079
10:55:31	67.80	68.00	67.80	-1.10	1	1075
10:55:26	67.80	68.00	67.80	-1.10	4	1074
10:55:14	67.70	68.00	67.70	-1.20	1	1070
10:55:13	67.80	68.00	67.80	-1.10	1	1069
10:54:28	67.80	68.00	68.00	-0.90	1	1068
10:54:18	67.80	68.00	67.80	-1.10	2	1067
10:54:18	67.80	68.00	67.80	-1.10	1	1065
10:53:53	67.80	68.00	67.80	-1.10	1	1064
10:53:36	67.90	68.00	67.90	-1.00	1	1063
10:53:04	67.70	67.90	67.90	-1.00	3	1062
10:52:55	67.80	67.90	67.80	-1.10	4	1059
10:52:30	67.80	67.90	67.80	-1.10	1	1055
10:52:30	67.80	67.90	67.80	-1.10	3	1054
10:51:42	67.60	67.80	67.80	-1.10	2	1051
10:51:42	67.60	67.80	67.80	-1.10	1	1049
10:51:15	67.50	67.70	67.70	-1.20	3	1048
10:51:13	67.50	67.60	67.60	-1.30	2	1045
10:51:13	67.60	67.70	67.60	-1.30	3	1043
10:50:52	67.50	67.60	67.60	-1.30	2	1040
10:50:52	67.50	67.60	67.50	-1.40	2	1038
10:50:26	67.50	67.70	67.70	-1.20	1	1036
10:50:22	67.50	67.80	67.50	-1.40	5	1035
10:50:11	67.60	68.00	67.60	-1.30	2	1030
10:50:02	67.80	68.00	67.80	-1.10	1	1028
10:50:00	67.70	68.00	67.70	-1.20	1	1027
10:49:55	67.80	68.00	67.80	-1.10	1	1026
10:49:52	67.80	68.00	67.80	-1.10	1	1025
10:49:47	67.70	67.80	67.80	-1.10	4	1024
10:49:40	67.70	67.80	67.70	-1.20	1	1020
10:49:33	67.80	68.10	67.80	-1.10	1	1019
10:49:24	67.80	68.10	67.80	-1.10	1	1018
10:49:17	67.90	68.10	67.90	-1.00	2	1017
10:49:11	68.00	68.10	68.00	-0.90	5	1015
10:49:10	68.00	68.10	68.00	-0.90	13	1010
10:48:57	68.00	68.10	68.10	-0.80	1	997
10:48:51	68.00	68.10	68.00	-0.90	1	996
10:48:51	68.00	68.10	68.00	-0.90	1	995
10:48:50	68.00	68.10	68.00	-0.90	1	994
10:48:42	68.00	68.10	68.00	-0.90	1	993
10:48:35	68.00	68.10	68.00	-0.90	1	992
10:48:08	68.00	68.10	68.00	-0.90	1	991
10:48:08	68.00	68.10	68.00	-0.90	20	990
10:47:57	68.10	68.20	68.00	-0.90	10	970
10:47:57	68.10	68.20	68.10	-0.80	3	960
10:47:54	68.10	68.20	68.10	-0.80	2	957
10:47:23	68.10	68.20	68.10	-0.80	1	955
10:47:13	68.10	68.40	68.10	-0.80	2	954
10:47:10	68.10	68.40	68.10	-0.80	1	952
10:47:08	68.20	68.40	68.20	-0.70	7	951
10:47:04	68.10	68.40	68.10	-0.80	8	944
10:47:04	68.10	68.40	68.10	-0.80	1	936
10:47:00	68.10	68.40	68.10	-0.80	1	935
10:46:33	68.10	68.20	68.20	-0.70	7	934
10:46:30	68.00	68.20	68.00	-0.90	4	927
10:46:30	68.00	68.20	68.00	-0.90	2	923
10:46:30	68.00	68.20	68.00	-0.90	5	921
10:46:28	68.00	68.20	68.00	-0.90	4	916
10:46:17	68.00	68.20	68.00	-0.90	1	912
10:46:13	68.00	68.20	68.00	-0.90	1	911
10:46:13	68.00	68.20	68.00	-0.90	2	910
10:46:13	68.00	68.20	68.00	-0.90	3	908
10:45:55	68.10	68.20	68.10	-0.80	1	905
10:45:55	68.10	68.20	68.10	-0.80	6	904
10:45:54	68.10	68.20	68.10	-0.80	3	898
10:45:47	68.10	68.20	68.10	-0.80	1	895
10:45:44	68.10	68.20	68.10	-0.80	1	894
10:45:29	68.10	68.50	68.10	-0.80	1	893
10:45:29	68.20	68.50	68.20	-0.70	1	892
10:45:23	68.20	68.50	68.10	-0.80	8	891
10:45:23	68.20	68.50	68.20	-0.70	7	883
10:45:09	68.20	68.60	68.20	-0.70	1	876
10:45:02	68.30	68.60	68.20	-0.70	11	875
10:45:02	68.30	68.60	68.30	-0.60	1	864
10:44:55	68.20	68.60	68.20	-0.70	1	863
10:44:55	68.20	68.60	68.20	-0.70	1	862
10:44:54	68.30	68.60	68.20	-0.70	2	861
10:44:54	68.30	68.60	68.30	-0.60	5	859
10:44:30	68.40	68.60	68.40	-0.50	4	854
10:44:30	68.40	68.60	68.40	-0.50	5	850
10:44:28	68.40	68.60	68.40	-0.50	1	845
10:44:10	68.40	68.60	68.40	-0.50	1	844
10:43:32	68.40	68.60	68.40	-0.50	1	843
10:43:20	68.50	68.70	68.50	-0.40	2	842
10:41:23	68.50	68.70	68.50	-0.40	7	840
10:41:23	68.60	68.70	68.60	-0.30	1	833
10:38:54	68.50	68.70	68.50	-0.40	1	832
10:38:32	68.50	68.70	68.50	-0.40	1	831
10:38:32	68.50	68.70	68.50	-0.40	2	830
10:37:06	68.50	68.70	68.50	-0.40	5	828
10:36:55	68.50	68.70	68.50	-0.40	4	823
10:36:42	68.50	68.70	68.50	-0.40	2	819
10:36:31	68.50	68.70	68.50	-0.40	1	817
10:35:59	68.50	68.70	68.50	-0.40	2	816
10:35:42	68.50	68.70	68.50	-0.40	1	814
10:35:32	68.50	68.70	68.50	-0.40	2	813
10:35:28	68.50	68.70	68.50	-0.40	1	811
10:35:08	68.50	68.70	68.50	-0.40	13	810
10:35:08	68.50	68.70	68.50	-0.40	1	797
10:35:08	68.50	68.70	68.50	-0.40	4	796
10:35:02	68.60	68.70	68.60	-0.30	15	792
10:34:06	68.60	68.70	68.70	-0.20	1	777
10:33:40	68.60	68.70	68.70	-0.20	2	776
10:33:27	68.60	68.70	68.60	-0.30	6	774
10:32:21	68.70	68.90	68.70	-0.20	3	768
10:32:20	68.70	68.90	68.70	-0.20	2	765
10:30:44	68.70	69.00	69.00	+0.10	1	763
10:28:28	68.70	69.00	69.00	+0.10	1	762
10:27:48	68.90	69.20	69.20	+0.30	1	761
10:27:39	68.80	69.00	69.00	+0.10	9	760
10:27:39	68.80	69.00	69.00	+0.10	1	751
10:27:39	68.80	69.00	69.00	+0.10	2	750
10:27:39	68.80	68.90	68.90	0	1	748
10:27:36	68.70	68.90	69.00	+0.10	1	747
10:27:36	68.70	68.90	68.90	0	1	746
10:27:07	68.70	68.90	68.90	0	1	745
10:26:45	68.60	68.70	68.70	-0.20	1	744
10:26:39	68.60	68.70	68.70	-0.20	1	743
10:26:12	68.60	68.70	68.70	-0.20	1	742
10:26:11	68.60	68.70	68.60	-0.30	1	741
10:25:53	68.60	68.70	68.70	-0.20	2	740
10:24:48	68.70	68.90	68.70	-0.20	2	738
10:24:42	68.70	68.90	68.70	-0.20	1	736
10:24:25	68.70	68.90	68.70	-0.20	2	735
10:24:15	68.60	68.70	68.70	-0.20	4	733
10:24:11	68.60	68.70	68.70	-0.20	1	729
10:24:04	68.60	68.70	68.70	-0.20	2	728
10:23:50	68.60	68.70	68.60	-0.30	3	726
10:23:22	68.70	68.90	68.70	-0.20	1	723
10:22:49	68.70	68.90	68.70	-0.20	7	722
10:19:56	68.60	68.70	68.70	-0.20	2	715
10:19:48	68.70	68.90	68.70	-0.20	3	713
10:18:22	68.60	68.70	68.70	-0.20	4	710
10:18:22	68.60	68.70	68.70	-0.20	2	706
10:17:21	68.60	68.70	68.60	-0.30	1	704
10:17:12	68.60	68.70	68.60	-0.30	1	703
10:16:42	68.60	68.70	68.70	-0.20	1	702
10:16:22	68.60	68.70	68.70	-0.20	2	701
10:15:55	68.60	68.70	68.70	-0.20	1	699
10:15:49	68.60	68.70	68.70	-0.20	2	698
10:15:37	68.60	68.70	68.70	-0.20	1	696
10:15:37	68.60	68.70	68.60	-0.30	1	695
10:15:30	68.70	68.80	68.70	-0.20	8	694
10:14:58	68.70	68.80	68.70	-0.20	1	686
10:14:52	68.80	68.90	68.80	-0.10	3	685
10:14:40	68.80	68.90	68.80	-0.10	1	682
10:14:08	68.80	68.90	68.80	-0.10	1	681
10:13:55	68.80	69.00	68.80	-0.10	5	680
10:13:32	68.90	69.00	68.90	0	1	675
10:13:32	68.90	69.00	68.90	0	1	674
10:13:04	68.90	69.00	68.90	0	1	673
10:12:17	68.90	69.00	68.90	0	1	672
10:11:50	68.90	69.00	68.90	0	2	671
10:11:13	68.90	69.00	68.90	0	2	669
10:10:32	68.80	69.00	69.00	+0.10	8	667
10:10:32	68.90	69.00	68.90	0	1	659
10:10:32	68.90	69.00	68.90	0	3	658
10:10:31	68.90	69.00	68.90	0	8	655
10:10:02	68.90	69.00	68.90	0	1	647
10:09:52	68.90	69.00	68.90	0	5	646
10:09:11	68.90	69.00	68.90	0	2	641
10:09:05	68.90	69.00	69.00	+0.10	3	639
10:08:49	68.90	69.00	68.90	0	2	636
10:07:16	68.90	69.00	68.90	0	5	634
10:06:54	69.00	69.20	69.00	+0.10	2	629
10:05:17	69.00	69.30	68.90	0	1	627
10:05:17	69.00	69.30	69.00	+0.10	1	626
10:04:45	69.00	69.30	69.00	+0.10	1	625
10:04:05	69.20	69.30	69.20	+0.30	1	624
10:02:48	69.30	69.40	69.30	+0.40	1	623
10:02:45	69.40	69.50	69.40	+0.50	1	622
10:02:37	69.40	69.50	69.40	+0.50	3	621
10:02:18	69.40	69.50	69.40	+0.50	1	618
10:01:51	69.30	69.40	69.40	+0.50	1	617
10:00:23	69.40	69.50	69.40	+0.50	1	616
10:00:23	69.20	69.30	69.40	+0.50	3	615
10:00:23	69.20	69.30	69.30	+0.40	1	612
09:59:28	69.20	69.30	69.30	+0.40	1	611
09:59:21	69.20	69.30	69.20	+0.30	1	610
09:58:15	69.20	69.40	69.20	+0.30	1	609
09:58:05	69.30	69.40	69.30	+0.40	1	608
09:57:28	69.20	69.30	69.30	+0.40	1	607
09:57:15	69.20	69.30	69.30	+0.40	1	606
09:56:56	69.30	69.40	69.30	+0.40	1	605
09:56:21	69.20	69.30	69.30	+0.40	1	604
09:56:20	69.20	69.30	69.30	+0.40	1	603
09:55:50	69.30	69.40	69.30	+0.40	1	602
09:55:46	69.30	69.40	69.40	+0.50	1	601
09:55:19	69.10	69.30	69.30	+0.40	1	600
09:55:17	68.90	69.30	69.30	+0.40	1	599
09:55:04	68.90	69.20	69.30	+0.40	4	598
09:55:04	68.90	69.20	69.20	+0.30	1	594
09:54:52	68.90	69.20	69.20	+0.30	1	593
09:54:46	68.90	69.20	69.20	+0.30	3	592
09:54:42	68.90	69.20	69.20	+0.30	1	589
09:54:05	68.80	69.10	69.10	+0.20	2	588
09:52:45	69.00	69.10	68.70	-0.20	2	586
09:52:45	69.00	69.10	68.80	-0.10	2	584
09:52:45	69.00	69.10	68.90	0	5	582
09:52:45	69.00	69.10	69.00	+0.10	1	577
09:52:32	68.90	69.10	69.10	+0.20	1	576
09:52:19	68.90	69.10	69.10	+0.20	1	575
09:52:06	68.90	69.00	69.00	+0.10	3	574
09:51:55	69.00	69.20	69.00	+0.10	4	571
09:51:40	69.00	69.20	69.20	+0.30	2	567
09:51:30	69.00	69.20	69.20	+0.30	2	565
09:50:42	69.10	69.20	69.00	+0.10	1	563
09:50:42	69.10	69.20	69.10	+0.20	1	562
09:50:39	69.00	69.10	69.10	+0.20	2	561
09:50:33	69.00	69.10	69.10	+0.20	1	559
09:50:29	68.90	69.00	69.00	+0.10	1	558
09:50:29	68.90	69.00	69.00	+0.10	1	557
09:49:49	68.80	68.90	68.90	0	5	556
09:48:21	68.80	68.90	68.90	0	1	551
09:48:00	68.70	68.90	68.90	0	2	550
09:47:56	68.60	68.70	68.70	-0.20	2	548
09:47:33	68.60	68.70	68.70	-0.20	1	546
09:47:33	68.50	68.60	68.60	-0.30	2	545
09:47:12	68.50	68.60	68.60	-0.30	5	543
09:46:56	68.50	68.60	68.60	-0.30	1	538
09:46:44	68.50	68.60	68.60	-0.30	1	537
09:46:13	68.50	68.60	68.50	-0.40	1	536
09:45:29	68.50	68.60	68.50	-0.40	1	535
09:45:27	68.50	68.60	68.50	-0.40	3	534
09:45:07	68.50	68.60	68.50	-0.40	1	531
09:45:02	68.60	68.70	68.60	-0.30	5	530
09:44:58	68.60	68.70	68.60	-0.30	1	525
09:44:53	68.60	68.70	68.60	-0.30	1	524
09:44:51	68.60	68.70	68.60	-0.30	2	523
09:44:36	68.70	68.80	68.70	-0.20	1	521
09:44:20	68.70	68.80	68.70	-0.20	4	520
09:44:20	68.70	68.80	68.70	-0.20	8	516
09:44:20	68.70	68.80	68.70	-0.20	11	508
09:44:09	68.70	68.80	68.70	-0.20	1	497
09:43:07	68.70	68.80	68.70	-0.20	1	496
09:42:49	68.70	68.80	68.70	-0.20	1	495
09:42:36	68.70	68.80	68.70	-0.20	1	494
09:42:32	68.70	68.80	68.80	-0.10	1	493
09:42:13	68.70	68.80	68.70	-0.20	1	492
09:42:11	68.70	68.80	68.70	-0.20	1	491
09:41:39	68.70	68.80	68.70	-0.20	5	490
09:41:36	68.70	68.80	68.70	-0.20	1	485
09:41:04	68.70	68.90	68.70	-0.20	1	484
09:40:53	68.70	68.90	68.70	-0.20	1	483
09:40:27	68.80	69.00	68.80	-0.10	10	482
09:40:27	68.80	69.00	68.80	-0.10	1	472
09:39:56	69.00	69.20	69.00	+0.10	2	471
09:39:55	68.90	69.20	68.90	0	6	469
09:39:55	69.00	69.20	69.00	+0.10	3	463
09:39:16	69.00	69.20	69.00	+0.10	1	460
09:38:16	69.00	69.20	69.00	+0.10	1	459
09:37:50	69.00	69.20	69.00	+0.10	3	458
09:37:45	69.00	69.20	69.20	+0.30	1	455
09:36:43	68.90	69.00	69.00	+0.10	1	454
09:36:41	68.90	69.00	69.00	+0.10	3	453
09:36:41	68.90	69.00	69.00	+0.10	2	450
09:35:58	68.90	69.00	68.90	0	1	448
09:35:45	68.80	68.90	68.90	0	11	447
09:34:45	68.80	69.00	68.80	-0.10	6	436
09:34:45	68.80	69.00	68.80	-0.10	1	430
09:34:45	68.80	69.00	68.80	-0.10	32	429
09:34:44	68.80	69.00	68.80	-0.10	6	397
09:34:43	68.90	69.10	68.90	0	6	391
09:34:40	69.00	69.30	69.00	+0.10	2	385
09:34:38	69.10	69.30	69.10	+0.20	1	383
09:34:38	69.10	69.20	69.20	+0.30	3	382
09:33:43	68.90	69.20	69.20	+0.30	1	379
09:30:32	68.80	69.20	68.80	-0.10	1	378
09:30:30	68.80	69.20	68.80	-0.10	2	377
09:27:41	68.80	69.20	68.80	-0.10	1	375
09:27:40	68.80	69.20	68.80	-0.10	1	374
09:27:34	68.90	69.20	68.90	0	2	373
09:27:34	68.90	69.20	68.90	0	2	371
09:27:34	69.00	69.20	69.00	+0.10	6	369
09:27:33	69.10	69.30	69.10	+0.20	1	363
09:26:49	69.10	69.40	69.10	+0.20	1	362
09:26:30	69.10	69.40	69.10	+0.20	2	361
09:26:26	69.10	69.40	69.10	+0.20	8	359
09:26:26	69.20	69.40	69.20	+0.30	4	351
09:26:24	69.20	69.40	69.20	+0.30	1	347
09:25:58	69.20	69.40	69.20	+0.30	1	346
09:25:49	69.20	69.40	69.20	+0.30	1	345
09:25:41	69.20	69.40	69.20	+0.30	3	344
09:25:39	69.30	69.40	69.20	+0.30	3	341
09:25:39	69.30	69.40	69.30	+0.40	1	338
09:24:18	69.10	69.20	69.20	+0.30	2	337
09:23:59	69.10	69.20	69.10	+0.20	1	335
09:23:56	69.10	69.20	69.20	+0.30	1	334
09:23:10	69.10	69.20	69.20	+0.30	1	333
09:22:59	69.10	69.20	69.20	+0.30	2	332
09:22:59	69.10	69.20	69.20	+0.30	1	330
09:22:59	69.10	69.30	69.30	+0.40	3	329
09:22:55	69.20	69.30	69.20	+0.30	4	326
09:22:48	69.30	69.50	69.30	+0.40	1	322
09:22:23	69.40	69.50	69.30	+0.40	4	321
09:22:23	69.40	69.50	69.40	+0.50	6	317
09:21:37	69.40	69.50	69.50	+0.60	2	311
09:21:35	69.40	69.50	69.40	+0.50	1	309
09:21:26	69.50	69.60	69.50	+0.60	2	308
09:21:19	69.60	69.70	69.60	+0.70	4	306
09:20:00	69.70	69.80	69.70	+0.80	1	302
09:19:44	69.70	69.80	69.70	+0.80	1	301
09:19:37	69.70	69.80	69.80	+0.90	1	300
09:18:50	69.80	69.90	69.80	+0.90	2	299
09:18:49	69.80	69.90	69.80	+0.90	1	297
09:18:24	69.80	69.90	69.90	+1.00	1	296
09:18:17	69.80	69.90	69.90	+1.00	1	295
09:18:06	69.80	69.90	69.90	+1.00	2	294
09:17:54	69.90	70.00	69.90	+1.00	1	292
09:17:51	69.90	70.00	69.90	+1.00	1	291
09:17:44	69.90	70.00	69.90	+1.00	1	290
09:17:43	69.90	70.00	69.90	+1.00	1	289
09:17:43	69.80	69.90	69.90	+1.00	1	288
09:17:26	69.80	69.90	69.90	+1.00	7	287
09:17:26	69.70	69.80	69.80	+0.90	2	280
09:16:50	69.50	69.90	69.90	+1.00	1	278
09:16:36	69.50	69.90	69.90	+1.00	1	277
09:16:36	69.70	69.90	69.70	+0.80	1	276
09:16:36	69.80	69.90	69.80	+0.90	5	275
09:16:34	69.80	70.00	70.00	+1.10	2	270
09:16:27	69.80	70.00	70.00	+1.10	1	268
09:15:57	69.80	70.00	70.00	+1.10	1	267
09:15:49	69.80	70.00	70.00	+1.10	1	266
09:15:47	69.80	70.00	70.00	+1.10	1	265
09:15:36	69.70	70.00	70.00	+1.10	1	264
09:15:17	69.70	70.00	70.00	+1.10	5	263
09:15:15	69.40	69.90	69.90	+1.00	2	258
09:15:15	69.40	69.80	69.80	+0.90	2	256
09:15:10	69.30	69.70	69.70	+0.80	2	254
09:14:40	69.30	69.40	69.40	+0.50	7	252
09:14:38	69.40	69.70	69.40	+0.50	1	245
09:14:36	69.40	69.70	69.40	+0.50	1	244
09:14:19	69.30	69.70	69.30	+0.40	1	243
09:14:10	69.50	69.70	69.30	+0.40	7	242
09:14:10	69.50	69.70	69.40	+0.50	4	235
09:14:10	69.50	69.70	69.50	+0.60	4	231
09:13:34	69.70	69.80	69.70	+0.80	5	227
09:13:29	69.60	69.80	69.60	+0.70	2	222
09:13:29	69.60	69.70	69.70	+0.80	1	220
09:13:22	69.70	69.80	69.70	+0.80	1	219
09:13:10	69.60	69.70	69.70	+0.80	1	218
09:12:55	69.70	69.80	69.70	+0.80	2	217
09:12:52	69.70	69.80	69.70	+0.80	1	215
09:12:52	69.70	69.80	69.70	+0.80	1	214
09:12:47	69.70	70.00	69.70	+0.80	1	213
09:12:45	69.80	70.00	69.80	+0.90	1	212
09:12:42	69.70	70.00	70.00	+1.10	1	211
09:12:40	69.80	70.00	69.80	+0.90	3	210
09:12:27	69.80	70.00	69.80	+0.90	1	207
09:12:26	69.80	69.90	69.90	+1.00	1	206
09:12:20	69.70	69.80	69.80	+0.90	1	205
09:12:12	69.60	69.80	69.80	+0.90	1	204
09:12:11	69.60	69.80	69.60	+0.70	1	203
09:12:07	69.60	69.70	69.70	+0.80	1	202
09:11:59	69.50	69.60	69.60	+0.70	1	201
09:11:21	69.50	69.60	69.60	+0.70	1	200
09:11:17	69.50	69.60	69.60	+0.70	1	199
09:11:17	69.50	69.60	69.50	+0.60	1	198
09:11:12	69.40	69.50	69.50	+0.60	1	197
09:11:09	69.40	69.50	69.50	+0.60	1	196
09:10:55	69.30	69.40	69.40	+0.50	1	195
09:10:54	69.30	69.40	69.40	+0.50	1	194
09:10:52	69.30	69.40	69.30	+0.40	1	193
09:10:18	69.40	69.50	69.40	+0.50	3	192
09:09:59	69.40	69.50	69.40	+0.50	3	189
09:09:59	69.40	69.50	69.40	+0.50	2	186
09:09:53	69.10	69.40	69.40	+0.50	1	184
09:09:35	69.10	69.50	69.50	+0.60	9	183
09:09:35	69.40	69.50	69.40	+0.50	4	174
09:09:35	69.20	69.40	69.40	+0.50	5	170
09:09:32	69.30	69.40	69.30	+0.40	2	165
09:09:12	69.20	69.40	69.40	+0.50	1	163
09:09:12	69.20	69.30	69.30	+0.40	1	162
09:08:54	69.10	69.20	69.20	+0.30	1	161
09:08:36	69.10	69.20	69.20	+0.30	1	160
09:08:02	69.10	69.20	69.10	+0.20	5	159
09:07:29	69.00	69.10	69.10	+0.20	2	154
09:07:16	69.00	69.10	69.10	+0.20	3	152
09:07:16	69.00	69.10	69.10	+0.20	5	149
09:06:51	68.90	69.10	69.10	+0.20	1	144
09:06:45	69.00	69.10	69.00	+0.10	2	143
09:06:39	68.90	69.10	69.10	+0.20	2	141
09:06:32	69.00	69.10	69.00	+0.10	6	139
09:06:20	69.00	69.20	69.00	+0.10	1	133
09:06:19	69.10	69.20	69.10	+0.20	1	132
09:06:16	69.00	69.10	69.10	+0.20	1	131
09:06:14	69.00	69.10	69.10	+0.20	1	130
09:06:03	69.10	69.20	69.10	+0.20	1	129
09:06:00	69.10	69.30	69.10	+0.20	2	128
09:06:00	69.10	69.30	69.10	+0.20	2	126
09:06:00	69.10	69.30	69.10	+0.20	5	124
09:06:00	69.00	69.10	69.10	+0.20	1	119
09:05:37	69.10	69.40	69.10	+0.20	2	118
09:04:35	68.60	69.00	69.00	+0.10	4	116
09:04:35	68.60	68.90	68.90	0	1	112
09:04:34	68.60	68.90	68.90	0	6	111
09:04:34	68.60	68.90	68.90	0	1	105
09:04:34	68.60	68.90	68.60	-0.30	1	104
09:04:22	68.50	68.90	68.90	0	1	103
09:04:20	68.50	68.90	68.50	-0.40	1	102
09:04:19	68.50	68.90	68.50	-0.40	3	101
09:04:18	68.50	68.90	68.50	-0.40	1	98
09:04:08	68.50	68.90	68.50	-0.40	1	97
09:04:01	68.60	68.90	68.60	-0.30	1	96
09:03:47	68.60	68.90	68.60	-0.30	1	95
09:03:45	68.60	68.90	68.60	-0.30	1	94
09:03:31	68.50	68.90	68.50	-0.40	1	93
09:03:26	68.50	68.90	68.50	-0.40	4	92
09:03:19	68.60	68.90	68.60	-0.30	1	88
09:03:17	68.60	68.90	68.60	-0.30	1	87
09:02:59	68.50	68.90	68.90	0	1	86
09:02:50	68.60	68.90	68.50	-0.40	1	85
09:02:50	68.60	68.90	68.60	-0.30	1	84
09:02:41	68.70	68.90	68.70	-0.20	1	83
09:02:39	68.70	68.90	68.70	-0.20	1	82
09:02:32	68.70	68.90	68.70	-0.20	3	81
09:02:27	68.70	68.90	68.90	0	1	78
09:02:17	68.90	69.00	68.90	0	1	77
09:02:11	68.90	69.00	68.90	0	1	76
09:02:09	68.90	69.00	68.90	0	1	75
09:02:04	68.60	68.80	68.90	0	2	74
09:02:04	68.60	68.80	68.80	-0.10	1	72
09:01:53	68.70	68.90	68.70	-0.20	1	71
09:01:48	68.70	68.80	68.70	-0.20	1	70
09:01:48	68.70	68.80	68.80	-0.10	1	69
09:01:48	68.30	68.70	68.70	-0.20	3	68
09:01:35	68.30	68.70	68.70	-0.20	1	65
09:01:32	68.30	68.60	68.60	-0.30	8	64
09:01:14	68.20	68.60	68.60	-0.30	1	56
09:01:03	68.60	68.70	68.60	-0.30	1	55
09:01:03	68.20	68.60	68.60	-0.30	1	54
09:00:53	68.60	68.70	68.60	-0.30	1	53
09:00:52	68.50	68.60	68.10	-0.80	7	52
09:00:52	68.50	68.60	68.20	-0.70	5	45
09:00:52	68.50	68.60	68.30	-0.60	3	40
09:00:52	68.50	68.60	68.40	-0.50	3	37
09:00:52	68.50	68.60	68.50	-0.40	2	34
09:00:51	68.50	68.60	68.50	-0.40	1	32
09:00:46	68.50	68.70	68.50	-0.40	1	31
09:00:39	68.60	68.70	68.60	-0.30	3	30
09:00:33	68.60	68.70	68.60	-0.30	2	27
09:00:31	68.60	68.70	68.60	-0.30	1	25
09:00:23	68.50	68.60	68.60	-0.30	1	24
09:00:08	68.60	68.70	68.60	-0.30	5	23
09:00:08	68.70	68.90	68.70	-0.20	1	18
09:00:05	68.70	69.00	68.70	-0.20	1	17
09:00:02	--	--	68.70	-0.20	16	16

　

其他人也逛...

4月揪愛儲值-儲值3, 500元送35加碼金

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值3, 000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

統一超商10000元虛擬商品卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值100, 000元

PChome 購物儲值30, 000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

全家1000元虛擬禮物卡

MyCard 3290點虛擬點數卡

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

415供電危機台電：共花2400萬...

中華電信ADR19日下跌0.31美元跌...

我的自選股

即時重大訊息

‧台股跌逾700點新台幣盤中重貶1...
‧【能源盤後】伊朗淡化以色列襲...
‧日月光投控ADR19日下跌0.30美元...

加密貨幣

比特幣BTC	63809.84	297.09	0.47%
以太幣ETH	3058.49	-7.54	-0.25%
瑞波幣XRP	0.503672	0.00	0.14%
比特幣現金BCH	475.61	-7.70	-1.59%
萊特幣LTC	81.11	0.31	0.38%
卡達幣ADA	0.470880	0.01	2.78%
波場幣TRX	0.110111	0.00	0.72%
恆星幣XLM	0.112147	0.00	1.48%

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。