最新三大法人賣超台股998.55億元熱門利空罩頂股匯雙殺新台幣收32.512元創近8年新低

更新報價

國　賓 (2704) 觀光事業上市仰德集團

73.00 ▼-0.80 -1.08% 2.30億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.80	3,223	72.70	33	73.00	33	73.10	74.00	69.10	73.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	72.70	73.00	73.00	-0.80	4	3223
13:30:00	72.70	73.00	73.00	-0.80	132	3219
13:24:51	72.50	72.60	72.60	-1.20	1	3087
13:24:49	72.60	72.80	72.50	-1.30	14	3086
13:24:49	72.60	72.80	72.60	-1.20	4	3072
13:24:22	72.60	72.80	72.90	-0.90	2	3068
13:24:22	72.60	72.80	72.80	-1.00	7	3066
13:24:00	72.50	72.60	73.00	-0.80	7	3059
13:24:00	72.50	72.60	72.90	-0.90	16	3052
13:24:00	72.50	72.60	72.80	-1.00	11	3036
13:24:00	72.50	72.60	72.70	-1.10	12	3025
13:24:00	72.50	72.60	72.60	-1.20	4	3013
13:23:59	72.50	72.60	72.60	-1.20	1	3009
13:23:59	72.50	72.60	72.50	-1.30	1	3008
13:23:54	72.50	72.60	72.60	-1.20	1	3007
13:23:54	72.50	72.60	72.60	-1.20	3	3006
13:23:38	72.50	72.60	72.60	-1.20	1	3003
13:23:20	72.50	72.60	72.60	-1.20	1	3002
13:23:18	72.50	72.60	72.60	-1.20	3	3001
13:23:16	72.50	72.60	72.50	-1.30	1	2998
13:23:12	72.50	72.60	72.60	-1.20	1	2997
13:23:04	72.50	72.60	72.60	-1.20	1	2996
13:23:04	72.50	72.60	72.60	-1.20	9	2995
13:22:59	72.50	72.60	72.50	-1.30	3	2986
13:22:26	72.60	72.70	72.60	-1.20	4	2983
13:21:56	72.50	72.70	72.70	-1.10	4	2979
13:21:56	72.60	72.70	72.60	-1.20	1	2975
13:21:53	72.50	72.60	72.60	-1.20	1	2974
13:21:41	72.50	72.60	72.60	-1.20	6	2973
13:21:38	72.50	72.60	72.50	-1.30	1	2967
13:21:34	72.10	72.30	72.50	-1.30	24	2966
13:21:34	72.10	72.30	72.40	-1.40	7	2942
13:21:34	72.10	72.30	72.30	-1.50	3	2935
13:20:38	71.60	71.80	72.40	-1.40	2	2932
13:20:38	71.60	71.80	72.30	-1.50	20	2930
13:20:38	71.60	71.80	72.20	-1.60	4	2910
13:20:38	71.60	71.80	72.10	-1.70	14	2906
13:20:38	71.60	71.80	72.00	-1.80	5	2892
13:20:38	71.60	71.80	71.90	-1.90	4	2887
13:20:38	71.60	71.80	71.80	-2.00	1	2883
13:19:47	71.80	71.90	71.80	-2.00	1	2882
13:19:47	71.80	71.90	71.90	-1.90	1	2881
13:19:29	71.90	72.00	71.90	-1.90	8	2880
13:19:26	71.90	72.00	71.90	-1.90	3	2872
13:19:19	71.90	72.00	72.00	-1.80	2	2869
13:18:48	71.80	71.90	71.90	-1.90	2	2867
13:18:05	72.00	72.10	72.00	-1.80	7	2865
13:18:05	72.00	72.10	72.00	-1.80	5	2858
13:18:05	72.00	72.10	72.00	-1.80	5	2853
13:18:05	72.00	72.10	72.00	-1.80	2	2848
13:18:05	72.00	72.10	72.00	-1.80	10	2846
13:18:05	72.00	72.10	72.00	-1.80	1	2836
13:18:05	72.00	72.10	72.00	-1.80	2	2835
13:18:05	72.00	72.10	72.00	-1.80	2	2833
13:18:05	72.00	72.10	72.00	-1.80	2	2831
13:18:05	72.00	72.10	72.00	-1.80	2	2829
13:18:05	72.00	72.10	72.00	-1.80	2	2827
13:18:05	72.00	72.10	72.00	-1.80	2	2825
13:17:33	72.10	72.20	72.10	-1.70	12	2823
13:17:22	72.10	72.20	72.20	-1.60	1	2811
13:16:52	72.10	72.20	72.20	-1.60	1	2810
13:16:42	72.10	72.20	72.20	-1.60	2	2809
13:16:29	72.10	72.20	72.20	-1.60	1	2807
13:16:24	72.00	72.10	72.10	-1.70	2	2806
13:15:43	72.00	72.10	72.10	-1.70	1	2804
13:15:43	72.00	72.10	72.10	-1.70	1	2803
13:15:43	72.00	72.10	72.10	-1.70	4	2802
13:15:29	72.00	72.10	72.00	-1.80	1	2798
13:15:15	72.00	72.10	72.00	-1.80	1	2797
13:15:00	72.00	72.10	72.10	-1.70	1	2796
13:15:00	72.00	72.10	72.10	-1.70	1	2795
13:14:32	72.00	72.10	72.00	-1.80	1	2794
13:14:18	72.00	72.10	72.00	-1.80	4	2793
13:14:14	72.00	72.10	72.00	-1.80	1	2789
13:11:11	72.50	72.60	72.50	-1.30	1	2788
13:11:10	72.10	72.30	72.50	-1.30	29	2787
13:11:10	72.10	72.30	72.40	-1.40	6	2758
13:11:10	72.10	72.30	72.30	-1.50	6	2752
13:11:08	72.00	72.10	72.10	-1.70	2	2746
13:10:49	71.80	72.10	72.10	-1.70	1	2744
13:10:28	71.80	72.20	72.20	-1.60	5	2743
13:10:13	71.80	72.00	72.00	-1.80	1	2738
13:09:47	71.80	72.30	71.80	-2.00	1	2737
13:09:47	71.70	72.30	71.70	-2.10	2	2736
13:09:39	71.70	71.80	72.20	-1.60	6	2734
13:09:39	71.70	71.80	72.10	-1.70	5	2728
13:09:39	71.70	71.80	72.00	-1.80	10	2723
13:09:39	71.70	71.80	71.90	-1.90	22	2713
13:09:39	71.70	71.80	71.80	-2.00	7	2691
13:09:37	71.70	71.80	71.80	-2.00	1	2684
13:08:57	71.70	71.80	71.70	-2.10	3	2683
13:07:27	71.60	71.70	71.70	-2.10	2	2680
13:07:24	71.60	71.70	71.70	-2.10	1	2678
13:07:14	71.60	71.70	71.70	-2.10	1	2677
13:06:53	71.60	71.70	71.70	-2.10	1	2676
13:06:08	71.50	71.60	71.60	-2.20	1	2675
13:06:03	71.50	71.70	71.70	-2.10	5	2674
13:06:03	71.50	71.70	71.70	-2.10	2	2669
13:06:02	71.50	71.70	71.70	-2.10	1	2667
13:04:52	71.50	71.60	71.60	-2.20	2	2666
13:04:48	71.50	71.60	71.60	-2.20	1	2664
13:04:26	71.50	71.60	71.60	-2.20	3	2663
13:03:56	71.50	71.60	71.60	-2.20	1	2660
13:03:44	71.50	71.60	71.60	-2.20	3	2659
13:02:21	71.50	71.60	71.60	-2.20	4	2656
13:02:09	71.50	71.60	71.50	-2.30	1	2652
13:01:34	71.50	71.60	71.60	-2.20	2	2651
13:01:21	71.50	71.60	71.60	-2.20	1	2649
13:01:17	71.50	71.60	71.50	-2.30	1	2648
13:01:15	71.50	71.60	71.50	-2.30	1	2647
13:00:59	71.50	71.60	71.50	-2.30	1	2646
13:00:40	71.50	71.60	71.50	-2.30	1	2645
12:59:23	71.40	71.50	71.50	-2.30	4	2644
12:58:21	71.30	71.40	71.40	-2.40	5	2640
12:58:02	71.30	71.40	71.30	-2.50	1	2635
12:56:28	71.20	71.30	71.30	-2.50	1	2634
12:56:18	71.30	71.40	71.30	-2.50	1	2633
12:56:05	71.30	71.40	71.30	-2.50	1	2632
12:55:59	71.30	71.40	71.30	-2.50	1	2631
12:55:51	71.30	71.40	71.30	-2.50	1	2630
12:55:47	71.30	71.50	71.30	-2.50	1	2629
12:55:01	71.30	71.50	71.30	-2.50	2	2628
12:53:50	71.30	71.50	71.30	-2.50	1	2626
12:52:55	71.30	71.50	71.30	-2.50	1	2625
12:52:33	71.40	71.50	71.40	-2.40	1	2624
12:52:29	71.40	71.50	71.40	-2.40	2	2623
12:52:18	71.40	71.50	71.40	-2.40	3	2621
12:50:24	71.40	71.50	71.50	-2.30	1	2618
12:50:11	71.40	71.50	71.50	-2.30	1	2617
12:49:12	71.40	71.50	71.50	-2.30	1	2616
12:48:39	71.30	71.60	71.30	-2.50	5	2615
12:48:04	71.30	71.60	71.30	-2.50	1	2610
12:47:50	71.30	71.50	71.50	-2.30	1	2609
12:47:13	71.30	71.50	71.50	-2.30	1	2608
12:46:57	71.50	71.60	71.40	-2.40	4	2607
12:46:57	71.50	71.60	71.50	-2.30	1	2603
12:46:54	71.50	71.60	71.50	-2.30	1	2602
12:46:24	71.40	71.50	71.50	-2.30	1	2601
12:45:46	71.50	71.60	71.50	-2.30	1	2600
12:45:18	71.50	71.60	71.50	-2.30	1	2599
12:44:38	71.50	71.60	71.50	-2.30	1	2598
12:43:28	71.60	71.70	71.60	-2.20	1	2597
12:43:26	71.60	71.70	71.60	-2.20	1	2596
12:41:13	71.50	71.60	71.60	-2.20	1	2595
12:40:00	71.60	71.70	71.60	-2.20	6	2594
12:39:12	71.60	71.70	71.60	-2.20	1	2588
12:38:36	71.60	71.70	71.60	-2.20	1	2587
12:37:31	71.40	71.60	71.60	-2.20	1	2586
12:37:29	71.50	71.60	71.50	-2.30	4	2585
12:37:01	71.60	71.70	71.60	-2.20	1	2581
12:36:13	71.50	71.70	71.50	-2.30	1	2580
12:36:08	71.60	71.70	71.60	-2.20	5	2579
12:35:17	71.70	71.80	71.70	-2.10	6	2574
12:33:55	71.70	71.80	71.70	-2.10	1	2568
12:33:23	71.70	71.80	71.70	-2.10	1	2567
12:32:31	71.70	71.80	71.80	-2.00	1	2566
12:32:22	71.70	71.80	71.80	-2.00	2	2565
12:31:51	71.70	71.80	71.80	-2.00	1	2563
12:31:32	71.70	71.80	71.70	-2.10	1	2562
12:31:22	71.70	71.80	71.80	-2.00	2	2561
12:31:15	71.70	71.80	71.80	-2.00	1	2559
12:30:55	71.70	71.80	71.80	-2.00	1	2558
12:29:24	71.70	71.80	71.80	-2.00	1	2557
12:29:07	71.70	71.80	71.80	-2.00	1	2556
12:29:04	71.70	71.80	71.80	-2.00	1	2555
12:29:01	71.70	71.80	71.80	-2.00	1	2554
12:28:57	71.70	71.80	71.80	-2.00	2	2553
12:28:55	71.70	71.80	71.80	-2.00	1	2551
12:28:16	71.60	71.70	71.70	-2.10	1	2550
12:28:16	71.60	71.70	71.70	-2.10	9	2549
12:27:47	71.50	71.70	71.70	-2.10	2	2540
12:27:36	71.50	71.60	71.60	-2.20	1	2538
12:26:15	71.40	71.50	71.50	-2.30	10	2537
12:26:13	71.40	71.60	71.60	-2.20	4	2527
12:25:53	71.40	71.60	71.60	-2.20	2	2523
12:25:52	71.40	71.50	71.50	-2.30	2	2521
12:25:52	71.40	71.50	71.50	-2.30	6	2519
12:25:52	71.40	71.50	71.50	-2.30	5	2513
12:25:52	71.30	71.40	71.40	-2.40	6	2508
12:25:51	71.10	71.30	71.30	-2.50	2	2502
12:25:22	71.10	71.30	71.10	-2.70	1	2500
12:24:15	71.10	71.20	71.20	-2.60	5	2499
12:24:06	71.10	71.30	71.10	-2.70	1	2494
12:23:26	71.00	71.20	71.20	-2.60	2	2493
12:23:26	71.10	71.20	71.10	-2.70	3	2491
12:23:12	71.10	71.20	71.10	-2.70	1	2488
12:21:58	71.10	71.30	71.10	-2.70	5	2487
12:21:16	71.20	71.30	71.20	-2.60	1	2482
12:21:06	71.20	71.30	71.20	-2.60	1	2481
12:20:44	71.20	71.30	71.20	-2.60	1	2480
12:13:52	71.10	71.40	71.40	-2.40	3	2479
12:13:40	71.20	71.40	71.20	-2.60	3	2476
12:12:59	71.30	71.40	71.30	-2.50	3	2473
12:12:45	71.30	71.40	71.40	-2.40	2	2470
12:10:49	71.30	71.40	71.40	-2.40	1	2468
12:10:38	71.30	71.40	71.40	-2.40	2	2467
12:09:59	71.30	71.40	71.40	-2.40	1	2465
12:08:59	71.30	71.40	71.40	-2.40	1	2464
12:08:42	71.30	71.40	71.40	-2.40	2	2463
12:07:43	71.30	71.40	71.40	-2.40	1	2461
12:07:38	71.30	71.40	71.40	-2.40	7	2460
12:07:38	71.20	71.30	71.30	-2.50	2	2453
12:07:38	71.20	71.30	71.30	-2.50	1	2451
12:07:38	71.20	71.40	71.40	-2.40	1	2450
12:07:37	71.30	71.40	71.30	-2.50	2	2449
12:05:59	71.30	71.40	71.30	-2.50	2	2447
12:05:53	71.30	71.40	71.40	-2.40	1	2445
12:05:11	71.30	71.40	71.30	-2.50	1	2444
12:04:49	71.30	71.40	71.30	-2.50	1	2443
12:04:43	71.30	71.40	71.30	-2.50	3	2442
12:03:23	71.40	71.50	71.40	-2.40	2	2439
12:02:40	71.40	71.50	71.40	-2.40	1	2437
12:02:29	71.40	71.50	71.50	-2.30	1	2436
12:02:20	71.40	71.50	71.50	-2.30	1	2435
12:02:07	71.40	71.50	71.50	-2.30	1	2434
12:01:30	71.30	71.40	71.40	-2.40	2	2433
12:00:26	71.30	71.40	71.40	-2.40	4	2431
12:00:13	71.30	71.40	71.30	-2.50	2	2427
11:57:39	71.30	71.40	71.30	-2.50	1	2425
11:57:33	71.40	71.50	71.40	-2.40	2	2424
11:57:16	71.40	71.50	71.40	-2.40	1	2422
11:56:59	71.30	71.40	71.40	-2.40	1	2421
11:56:23	71.40	71.50	71.40	-2.40	2	2420
11:56:19	71.40	71.50	71.40	-2.40	2	2418
11:55:01	71.60	71.70	71.50	-2.30	5	2416
11:55:01	71.60	71.70	71.60	-2.20	2	2411
11:55:01	71.60	71.70	71.70	-2.10	2	2409
11:54:57	71.60	71.70	71.70	-2.10	1	2407
11:54:47	71.50	71.60	71.60	-2.20	2	2406
11:54:44	71.50	71.60	71.60	-2.20	1	2404
11:54:32	71.40	71.50	71.50	-2.30	3	2403
11:54:32	71.40	71.50	71.50	-2.30	2	2400
11:54:31	71.40	71.50	71.50	-2.30	1	2398
11:54:30	71.40	71.50	71.50	-2.30	2	2397
11:54:00	71.30	71.40	71.40	-2.40	10	2395
11:53:58	71.30	71.40	71.40	-2.40	2	2385
11:53:57	71.30	71.40	71.40	-2.40	3	2383
11:52:25	71.20	71.30	71.30	-2.50	1	2380
11:52:25	71.20	71.30	71.30	-2.50	6	2379
11:50:08	71.10	71.20	71.20	-2.60	4	2373
11:49:51	71.10	71.20	71.10	-2.70	1	2369
11:49:07	70.90	71.10	71.10	-2.70	3	2368
11:48:19	70.90	71.10	70.90	-2.90	1	2365
11:47:55	70.90	71.00	71.00	-2.80	1	2364
11:47:43	71.00	71.10	71.00	-2.80	1	2363
11:47:40	71.00	71.10	71.00	-2.80	1	2362
11:47:22	71.00	71.10	71.00	-2.80	1	2361
11:46:49	71.00	71.10	71.00	-2.80	2	2360
11:46:03	70.90	71.00	71.00	-2.80	1	2358
11:45:33	70.90	71.00	71.00	-2.80	1	2357
11:45:03	71.00	71.10	71.00	-2.80	2	2356
11:43:04	71.00	71.10	71.00	-2.80	1	2354
11:42:53	71.00	71.10	71.00	-2.80	1	2353
11:40:40	71.00	71.10	71.10	-2.70	1	2352
11:39:22	70.90	71.20	70.90	-2.90	1	2351
11:38:42	71.00	71.20	71.00	-2.80	1	2350
11:38:42	71.00	71.20	71.00	-2.80	1	2349
11:38:31	71.00	71.10	71.00	-2.80	1	2348
11:36:08	71.10	71.20	70.90	-2.90	2	2347
11:36:08	71.10	71.20	71.00	-2.80	12	2345
11:36:08	71.10	71.20	71.10	-2.70	6	2333
11:36:03	71.00	71.10	71.10	-2.70	7	2327
11:35:45	71.00	71.10	71.10	-2.70	2	2320
11:35:33	71.00	71.10	71.10	-2.70	2	2318
11:35:33	71.00	71.10	71.10	-2.70	1	2316
11:35:33	71.00	71.10	71.10	-2.70	3	2315
11:35:33	71.00	71.10	71.10	-2.70	2	2312
11:35:18	71.00	71.10	71.10	-2.70	1	2310
11:34:14	71.00	71.20	71.20	-2.60	2	2309
11:33:49	71.10	71.20	71.10	-2.70	1	2307
11:33:35	71.00	71.20	71.00	-2.80	5	2306
11:33:30	71.00	71.10	71.10	-2.70	1	2301
11:33:30	71.00	71.10	71.10	-2.70	1	2300
11:33:06	71.00	71.10	71.10	-2.70	1	2299
11:32:33	71.00	71.10	71.10	-2.70	1	2298
11:32:08	71.00	71.10	71.10	-2.70	1	2297
11:31:31	70.90	71.00	71.10	-2.70	6	2296
11:31:31	70.90	71.00	71.00	-2.80	4	2290
11:31:19	70.90	71.00	71.00	-2.80	1	2286
11:31:00	70.90	71.00	71.00	-2.80	1	2285
11:30:58	70.90	71.00	71.00	-2.80	1	2284
11:30:56	70.90	71.00	71.00	-2.80	1	2283
11:30:46	70.80	70.90	70.90	-2.90	5	2282
11:30:46	70.80	70.90	70.90	-2.90	1	2277
11:30:43	70.80	70.90	70.90	-2.90	1	2276
11:30:30	70.70	70.90	70.90	-2.90	1	2275
11:30:19	70.70	70.90	70.90	-2.90	1	2274
11:30:15	70.70	70.90	70.90	-2.90	1	2273
11:30:13	70.70	70.90	70.90	-2.90	1	2272
11:30:12	70.70	70.90	70.90	-2.90	2	2271
11:29:55	70.70	70.80	70.80	-3.00	1	2269
11:29:42	70.70	70.80	70.80	-3.00	1	2268
11:29:42	70.70	70.80	70.80	-3.00	5	2267
11:29:37	70.60	70.70	70.70	-3.10	1	2262
11:29:37	70.60	70.70	70.70	-3.10	3	2261
11:29:37	70.60	70.70	70.70	-3.10	2	2258
11:29:37	70.60	70.70	70.70	-3.10	2	2256
11:29:37	70.60	70.70	70.70	-3.10	2	2254
11:29:37	70.60	70.70	70.70	-3.10	2	2252
11:29:27	70.50	70.60	70.60	-3.20	3	2250
11:28:04	70.50	70.60	70.50	-3.30	1	2247
11:28:01	70.50	70.60	70.50	-3.30	1	2246
11:27:26	70.20	70.30	70.50	-3.30	7	2245
11:27:26	70.20	70.30	70.40	-3.40	3	2238
11:27:26	70.20	70.30	70.30	-3.50	11	2235
11:26:51	70.10	70.30	70.10	-3.70	1	2224
11:25:43	70.10	70.30	70.10	-3.70	1	2223
11:25:13	70.10	70.30	70.10	-3.70	1	2222
11:25:13	70.20	70.30	70.20	-3.60	8	2221
11:23:52	70.30	70.40	70.30	-3.50	4	2213
11:21:08	70.40	70.50	70.40	-3.40	1	2209
11:21:08	70.20	70.40	70.40	-3.40	1	2208
11:18:53	70.20	70.60	70.60	-3.20	1	2207
11:18:15	70.10	70.50	70.50	-3.30	10	2206
11:18:12	70.10	70.30	70.50	-3.30	5	2196
11:18:12	70.10	70.30	70.30	-3.50	5	2191
11:18:00	70.20	70.30	70.20	-3.60	5	2186
11:17:14	70.30	70.40	70.30	-3.50	1	2181
11:16:58	70.20	70.40	70.20	-3.60	2	2180
11:16:07	70.20	70.50	70.20	-3.60	1	2178
11:15:32	70.30	70.50	70.30	-3.50	2	2177
11:14:51	70.20	70.30	70.30	-3.50	1	2175
11:14:29	70.20	70.30	70.20	-3.60	1	2174
11:14:25	70.20	70.30	70.30	-3.50	1	2173
11:11:50	70.30	70.40	70.30	-3.50	1	2172
11:11:23	70.30	70.40	70.30	-3.50	4	2171
11:11:15	70.30	70.40	70.40	-3.40	4	2167
11:11:08	70.30	70.40	70.40	-3.40	1	2163
11:10:57	70.30	70.40	70.30	-3.50	1	2162
11:10:57	70.30	70.40	70.30	-3.50	4	2161
11:10:25	70.30	70.40	70.30	-3.50	1	2157
11:10:25	70.20	70.30	70.30	-3.50	1	2156
11:10:24	70.20	70.30	70.30	-3.50	1	2155
11:10:05	70.20	70.30	70.20	-3.60	1	2154
11:09:58	70.20	70.30	70.30	-3.50	1	2153
11:09:40	70.20	70.30	70.30	-3.50	1	2152
11:09:40	70.10	70.20	70.20	-3.60	1	2151
11:09:40	70.10	70.20	70.20	-3.60	2	2150
11:09:40	70.10	70.20	70.20	-3.60	2	2148
11:09:35	70.00	70.10	70.10	-3.70	1	2146
11:09:35	70.00	70.10	70.10	-3.70	2	2145
11:09:35	69.90	70.00	70.00	-3.80	3	2143
11:09:35	69.90	70.00	70.00	-3.80	16	2140
11:08:59	69.90	70.00	69.90	-3.90	5	2124
11:08:57	69.80	70.00	70.00	-3.80	1	2119
11:08:56	69.90	70.00	69.90	-3.90	4	2118
11:08:54	69.90	70.00	70.00	-3.80	1	2114
11:08:43	69.90	70.00	70.00	-3.80	1	2113
11:08:42	69.90	70.00	70.00	-3.80	1	2112
11:08:33	69.90	70.00	69.90	-3.90	1	2111
11:08:31	69.90	70.00	70.00	-3.80	1	2110
11:08:29	69.90	70.00	70.00	-3.80	1	2109
11:08:27	69.90	70.00	70.00	-3.80	1	2108
11:08:21	69.90	70.00	70.00	-3.80	1	2107
11:08:08	69.90	70.00	70.00	-3.80	1	2106
11:07:58	69.80	69.90	69.90	-3.90	1	2105
11:07:58	69.80	69.90	69.90	-3.90	4	2104
11:07:22	69.70	69.80	69.80	-4.00	4	2100
11:07:18	69.70	69.80	69.80	-4.00	1	2096
11:06:28	69.50	69.70	69.70	-4.10	1	2095
11:06:28	69.50	69.70	69.70	-4.10	1	2094
11:05:30	69.30	69.60	69.60	-4.20	1	2093
11:05:19	69.30	69.50	69.50	-4.30	2	2092
11:05:11	69.40	69.50	69.40	-4.40	2	2090
11:05:06	69.30	69.50	69.30	-4.50	1	2088
11:04:37	69.30	69.50	69.50	-4.30	2	2087
11:04:15	69.30	69.60	69.30	-4.50	7	2085
11:04:05	69.30	69.50	69.50	-4.30	3	2078
11:04:01	69.20	69.40	69.40	-4.40	3	2075
11:03:45	69.20	69.40	69.20	-4.60	3	2072
11:03:40	69.20	69.40	69.20	-4.60	1	2069
11:03:24	69.20	69.30	69.30	-4.50	1	2068
11:03:22	69.20	69.30	69.20	-4.60	1	2067
11:03:07	69.30	69.40	69.30	-4.50	2	2066
11:02:55	69.30	69.50	69.30	-4.50	1	2064
11:02:55	69.30	69.50	69.30	-4.50	1	2063
11:02:54	69.30	69.50	69.50	-4.30	2	2062
11:02:38	69.20	69.30	69.30	-4.50	1	2060
11:02:36	69.20	69.40	69.50	-4.30	6	2059
11:02:36	69.20	69.40	69.40	-4.40	3	2053
11:02:34	69.20	69.30	69.30	-4.50	1	2050
11:02:27	69.10	69.30	69.30	-4.50	1	2049
11:02:27	69.10	69.30	69.30	-4.50	1	2048
11:02:18	69.10	69.40	69.10	-4.70	1	2047
11:02:15	69.10	69.30	69.30	-4.50	5	2046
11:02:06	69.10	69.40	69.10	-4.70	1	2041
11:01:57	69.10	69.40	69.10	-4.70	1	2040
11:01:52	69.10	69.40	69.10	-4.70	4	2039
11:01:45	69.10	69.50	69.10	-4.70	1	2035
11:01:43	69.10	69.20	69.20	-4.60	1	2034
11:01:41	69.10	69.20	69.20	-4.60	5	2033
11:01:31	69.10	69.50	69.10	-4.70	3	2028
11:01:27	69.10	69.20	69.20	-4.60	4	2025
11:01:27	69.10	69.20	69.20	-4.60	16	2021
11:01:27	69.20	69.50	69.20	-4.60	10	2005
11:01:18	69.20	69.50	69.20	-4.60	4	1995
11:01:06	69.20	69.50	69.20	-4.60	1	1991
11:00:03	69.20	69.50	69.50	-4.30	4	1990
11:00:02	69.20	69.50	69.20	-4.60	1	1986
11:00:02	69.20	69.40	69.40	-4.40	1	1985
11:00:02	69.20	69.40	69.20	-4.60	1	1984
10:59:52	69.20	69.50	69.50	-4.30	1	1983
10:59:52	69.40	69.50	69.30	-4.50	6	1982
10:59:52	69.40	69.50	69.40	-4.40	4	1976
10:59:47	69.40	69.60	69.40	-4.40	1	1972
10:59:43	69.40	69.50	69.50	-4.30	5	1971
10:59:41	69.40	69.60	69.40	-4.40	10	1966
10:59:30	69.40	69.60	69.40	-4.40	1	1956
10:59:25	69.50	69.60	69.50	-4.30	3	1955
10:59:06	69.50	69.60	69.50	-4.30	1	1952
10:58:53	69.60	69.70	69.60	-4.20	1	1951
10:58:31	69.60	69.70	69.60	-4.20	3	1950
10:58:11	69.70	69.80	69.70	-4.10	9	1947
10:58:10	69.70	69.80	69.70	-4.10	1	1938
10:57:47	69.80	69.90	69.80	-4.00	1	1937
10:57:41	69.80	69.90	69.80	-4.00	2	1936
10:57:34	69.80	69.90	69.80	-4.00	1	1934
10:57:03	69.80	69.90	69.80	-4.00	1	1933
10:56:17	69.80	69.90	69.80	-4.00	2	1932
10:53:45	69.70	70.00	69.70	-4.10	1	1930
10:53:13	69.70	69.90	69.90	-3.90	2	1929
10:53:13	69.80	69.90	69.70	-4.10	3	1927
10:53:13	69.80	69.90	69.80	-4.00	2	1924
10:52:56	69.80	69.90	69.80	-4.00	2	1922
10:52:00	69.80	70.00	69.80	-4.00	5	1920
10:51:14	69.80	70.00	70.00	-3.80	1	1915
10:51:14	69.70	69.80	69.80	-4.00	1	1914
10:50:46	69.80	70.00	69.80	-4.00	1	1913
10:50:35	69.80	70.00	69.80	-4.00	1	1912
10:50:06	69.60	69.80	69.80	-4.00	4	1911
10:50:05	69.50	69.80	69.50	-4.30	1	1907
10:49:38	69.50	69.80	69.50	-4.30	2	1906
10:49:08	69.70	69.80	69.50	-4.30	9	1904
10:49:08	69.70	69.80	69.70	-4.10	1	1895
10:49:07	69.70	69.80	69.70	-4.10	2	1894
10:48:56	69.60	69.80	69.50	-4.30	5	1892
10:48:56	69.60	69.80	69.60	-4.20	5	1887
10:48:56	69.60	69.80	69.60	-4.20	1	1882
10:48:43	69.60	69.80	69.60	-4.20	15	1881
10:48:30	69.70	69.80	69.70	-4.10	1	1866
10:48:28	69.70	69.80	69.70	-4.10	1	1865
10:48:21	69.70	69.80	69.70	-4.10	1	1864
10:48:01	69.70	69.80	69.70	-4.10	2	1863
10:47:56	69.70	69.90	69.70	-4.10	1	1861
10:47:41	69.70	69.80	69.80	-4.00	2	1860
10:47:39	69.60	69.80	69.60	-4.20	1	1858
10:47:32	69.60	69.80	69.60	-4.20	1	1857
10:47:28	69.60	69.80	69.80	-4.00	6	1856
10:47:28	69.60	69.80	69.80	-4.00	1	1850
10:47:17	69.60	69.80	69.80	-4.00	1	1849
10:47:17	69.60	69.90	69.60	-4.20	1	1848
10:47:16	69.60	69.80	69.80	-4.00	1	1847
10:47:09	69.70	69.80	69.50	-4.30	6	1846
10:47:09	69.70	69.80	69.60	-4.20	12	1840
10:47:09	69.70	69.80	69.70	-4.10	6	1828
10:47:09	69.80	69.90	69.80	-4.00	11	1822
10:47:06	69.80	69.90	69.80	-4.00	1	1811
10:47:01	69.80	69.90	69.80	-4.00	1	1810
10:46:39	69.90	70.00	69.90	-3.90	5	1809
10:46:29	69.90	70.10	69.90	-3.90	1	1804
10:46:29	70.00	70.10	70.00	-3.80	11	1803
10:46:29	70.00	70.10	70.00	-3.80	1	1792
10:46:29	70.00	70.10	70.00	-3.80	8	1791
10:46:29	70.00	70.10	70.00	-3.80	5	1783
10:46:29	70.00	70.10	70.00	-3.80	1	1778
10:46:29	70.00	70.10	70.00	-3.80	11	1777
10:46:24	70.00	70.10	70.00	-3.80	1	1766
10:46:17	70.00	70.10	70.00	-3.80	1	1765
10:46:00	70.00	70.10	70.00	-3.80	1	1764
10:45:56	70.00	70.10	70.00	-3.80	1	1763
10:45:49	70.00	70.10	70.10	-3.70	4	1762
10:45:44	70.00	70.10	70.00	-3.80	2	1758
10:45:37	70.00	70.10	70.00	-3.80	5	1756
10:45:28	70.00	70.10	70.00	-3.80	5	1751
10:43:57	70.00	70.10	70.10	-3.70	1	1746
10:43:56	70.10	70.20	70.10	-3.70	6	1745
10:43:52	70.10	70.20	70.10	-3.70	1	1739
10:43:49	70.10	70.20	70.20	-3.60	1	1738
10:43:49	70.10	70.20	70.20	-3.60	3	1737
10:43:49	70.10	70.20	70.10	-3.70	1	1734
10:43:47	70.10	70.20	70.10	-3.70	5	1733
10:43:40	70.10	70.20	70.10	-3.70	1	1728
10:43:40	70.10	70.20	70.10	-3.70	1	1727
10:43:40	70.10	70.20	70.10	-3.70	1	1726
10:43:40	70.20	70.50	70.20	-3.60	13	1725
10:43:08	70.20	70.50	70.20	-3.60	1	1712
10:42:53	70.20	70.30	70.30	-3.50	3	1711
10:42:53	70.20	70.30	70.30	-3.50	16	1708
10:42:53	70.20	70.30	70.30	-3.50	1	1692
10:42:43	70.20	70.30	70.20	-3.60	1	1691
10:42:28	70.20	70.30	70.20	-3.60	1	1690
10:42:24	70.20	70.30	70.20	-3.60	1	1689
10:41:41	70.20	70.30	70.20	-3.60	1	1688
10:41:08	70.20	70.30	70.30	-3.50	1	1687
10:41:04	70.20	70.30	70.20	-3.60	1	1686
10:40:58	70.20	70.30	70.20	-3.60	1	1685
10:40:27	70.30	70.40	70.30	-3.50	1	1684
10:40:15	70.20	70.30	70.30	-3.50	1	1683
10:39:46	70.30	70.50	70.30	-3.50	1	1682
10:39:23	70.20	70.50	70.50	-3.30	1	1681
10:39:16	70.30	70.50	70.30	-3.50	3	1680
10:39:07	70.30	70.50	70.30	-3.50	1	1677
10:38:21	70.30	70.50	70.30	-3.50	1	1676
10:38:12	70.30	70.50	70.30	-3.50	1	1675
10:37:05	70.30	70.70	70.30	-3.50	1	1674
10:36:50	70.30	70.70	70.30	-3.50	2	1673
10:36:50	70.40	70.70	70.30	-3.50	4	1671
10:36:50	70.40	70.70	70.40	-3.40	6	1667
10:36:35	70.50	70.70	70.50	-3.30	1	1661
10:36:22	70.50	70.70	70.50	-3.30	1	1660
10:36:18	70.50	70.70	70.50	-3.30	1	1659
10:36:14	70.50	70.60	70.50	-3.30	1	1658
10:36:03	70.50	70.60	70.50	-3.30	2	1657
10:35:22	70.50	70.70	70.70	-3.10	2	1655
10:35:16	70.60	70.70	70.60	-3.20	1	1653
10:33:49	70.70	70.80	70.70	-3.10	2	1652
10:33:49	70.70	70.80	70.70	-3.10	2	1650
10:33:29	70.80	70.90	70.80	-3.00	1	1648
10:33:26	70.80	70.90	70.80	-3.00	5	1647
10:32:20	70.70	70.80	70.80	-3.00	1	1642
10:31:40	70.80	70.90	70.80	-3.00	1	1641
10:31:33	70.80	70.90	70.80	-3.00	2	1640
10:31:32	70.80	70.90	70.80	-3.00	2	1638
10:31:17	70.80	70.90	70.90	-2.90	1	1636
10:31:07	70.80	70.90	70.90	-2.90	1	1635
10:30:27	70.80	70.90	70.80	-3.00	1	1634
10:30:19	70.80	70.90	70.90	-2.90	1	1633
10:28:43	70.80	70.90	70.80	-3.00	1	1632
10:27:29	70.70	70.80	70.80	-3.00	1	1631
10:27:29	70.50	70.70	70.70	-3.10	8	1630
10:27:03	70.40	70.60	70.60	-3.20	2	1622
10:26:52	70.30	70.50	70.50	-3.30	1	1620
10:26:19	70.30	70.40	70.40	-3.40	5	1619
10:26:14	70.30	70.40	70.40	-3.40	1	1614
10:26:10	70.40	70.60	70.40	-3.40	4	1613
10:26:03	70.50	70.60	70.40	-3.40	1	1609
10:26:03	70.50	70.60	70.50	-3.30	2	1608
10:25:57	70.40	70.50	70.40	-3.40	5	1606
10:25:56	70.50	70.60	70.50	-3.30	1	1601
10:25:48	70.40	70.50	70.50	-3.30	3	1600
10:25:42	70.40	70.50	70.50	-3.30	1	1597
10:25:32	70.50	70.60	70.50	-3.30	2	1596
10:25:23	70.50	70.60	70.50	-3.30	1	1594
10:25:09	70.50	70.70	70.50	-3.30	1	1593
10:24:46	70.50	70.70	70.50	-3.30	1	1592
10:24:23	70.50	70.70	70.50	-3.30	1	1591
10:24:16	70.50	70.70	70.50	-3.30	1	1590
10:24:08	70.50	70.70	70.50	-3.30	1	1589
10:23:58	70.50	70.70	70.50	-3.30	10	1588
10:23:58	70.50	70.70	70.50	-3.30	1	1578
10:23:53	70.60	70.70	70.60	-3.20	1	1577
10:23:01	70.50	70.70	70.50	-3.30	1	1576
10:22:42	70.50	70.70	70.50	-3.30	6	1575
10:22:40	70.50	70.60	70.60	-3.20	1	1569
10:22:01	70.50	70.60	70.50	-3.30	1	1568
10:21:32	70.50	70.70	70.50	-3.30	1	1567
10:21:23	70.50	70.70	70.50	-3.30	1	1566
10:21:10	70.50	70.80	70.50	-3.30	1	1565
10:21:05	70.50	70.80	70.50	-3.30	1	1564
10:20:40	70.50	70.90	70.50	-3.30	1	1563
10:20:40	70.60	70.90	70.50	-3.30	9	1562
10:20:40	70.60	70.90	70.60	-3.20	11	1553
10:20:18	70.60	70.90	70.60	-3.20	1	1542
10:19:37	70.60	70.90	70.60	-3.20	10	1541
10:19:12	70.60	70.90	70.90	-2.90	1	1531
10:18:58	70.60	70.90	70.60	-3.20	1	1530
10:18:44	70.60	70.90	70.60	-3.20	2	1529
10:17:22	70.60	70.90	70.60	-3.20	1	1527
10:17:08	70.50	70.60	70.60	-3.20	3	1526
10:17:05	70.50	70.60	70.50	-3.30	1	1523
10:16:58	70.50	70.60	70.50	-3.30	1	1522
10:16:39	70.50	70.60	70.50	-3.30	1	1521
10:16:06	70.50	70.60	70.60	-3.20	1	1520
10:15:58	70.60	70.90	70.60	-3.20	2	1519
10:15:35	70.50	70.90	70.90	-2.90	1	1517
10:15:25	70.50	70.80	70.80	-3.00	1	1516
10:15:19	70.50	70.80	70.50	-3.30	1	1515
10:15:17	70.50	70.80	70.50	-3.30	1	1514
10:15:15	70.50	70.80	70.50	-3.30	1	1513
10:15:09	70.50	70.80	70.50	-3.30	1	1512
10:15:06	70.50	70.80	70.50	-3.30	1	1511
10:14:59	70.60	70.80	70.60	-3.20	2	1510
10:14:55	70.50	70.60	70.60	-3.20	2	1508
10:14:53	70.50	70.60	70.50	-3.30	1	1506
10:14:53	70.50	70.60	70.50	-3.30	10	1505
10:14:51	70.60	70.80	70.60	-3.20	2	1495
10:14:48	70.60	70.80	70.60	-3.20	3	1493
10:14:43	70.60	70.70	70.60	-3.20	5	1490
10:14:37	70.70	70.90	70.70	-3.10	3	1485
10:14:28	70.70	71.00	70.70	-3.10	1	1482
10:14:23	70.80	71.00	70.80	-3.00	10	1481
10:14:16	70.80	71.10	70.80	-3.00	2	1471
10:14:15	70.80	71.10	70.80	-3.00	1	1469
10:14:15	70.80	71.10	70.80	-3.00	2	1468
10:14:15	70.80	71.10	70.80	-3.00	2	1466
10:14:15	70.80	71.10	70.80	-3.00	2	1464
10:14:15	70.80	71.10	70.80	-3.00	2	1462
10:14:15	70.90	71.10	70.90	-2.90	1	1460
10:14:15	70.90	71.10	70.90	-2.90	2	1459
10:14:15	70.90	71.10	70.90	-2.90	2	1457
10:14:15	70.90	71.10	70.90	-2.90	2	1455
10:14:15	70.90	71.10	70.90	-2.90	2	1453
10:14:15	70.90	71.10	70.90	-2.90	2	1451
10:14:15	70.90	71.10	70.90	-2.90	2	1449
10:14:15	70.90	71.10	70.90	-2.90	2	1447
10:14:15	71.00	71.10	71.00	-2.80	12	1445
10:14:15	71.00	71.10	71.00	-2.80	2	1433
10:14:15	71.00	71.10	71.00	-2.80	2	1431
10:14:15	71.00	71.10	71.00	-2.80	2	1429
10:14:15	71.00	71.10	71.00	-2.80	2	1427
10:14:15	71.00	71.10	71.00	-2.80	1	1425
10:14:15	71.00	71.10	71.00	-2.80	1	1424
10:14:15	71.00	71.10	71.00	-2.80	2	1423
10:14:15	71.00	71.10	71.00	-2.80	2	1421
10:14:15	71.00	71.10	71.00	-2.80	2	1419
10:14:15	71.00	71.10	71.00	-2.80	2	1417
10:14:15	71.00	71.10	71.00	-2.80	2	1415
10:14:15	71.00	71.10	71.00	-2.80	2	1413
10:14:15	71.00	71.10	71.00	-2.80	2	1411
10:14:15	71.00	71.10	71.00	-2.80	1	1409
10:14:15	71.00	71.10	71.00	-2.80	4	1408
10:14:15	71.10	71.20	71.10	-2.70	20	1404
10:14:10	71.10	71.20	71.10	-2.70	2	1384
10:13:49	71.10	71.20	71.10	-2.70	1	1382
10:13:40	71.10	71.20	71.10	-2.70	1	1381
10:13:39	71.10	71.20	71.10	-2.70	1	1380
10:13:30	71.10	71.20	71.10	-2.70	2	1379
10:13:30	71.10	71.20	71.10	-2.70	1	1377
10:12:43	71.10	71.30	71.10	-2.70	1	1376
10:12:19	71.10	71.30	71.10	-2.70	1	1375
10:11:23	71.10	71.30	71.10	-2.70	2	1374
10:11:19	71.10	71.30	71.10	-2.70	2	1372
10:11:18	71.10	71.30	71.10	-2.70	1	1370
10:11:00	71.10	71.30	71.10	-2.70	1	1369
10:09:45	71.10	71.30	71.10	-2.70	1	1368
10:08:49	71.10	71.30	71.10	-2.70	1	1367
10:08:35	71.10	71.30	71.10	-2.70	1	1366
10:08:25	71.10	71.30	71.10	-2.70	1	1365
10:07:47	71.10	71.30	71.10	-2.70	3	1364
10:07:22	71.10	71.30	71.10	-2.70	1	1361
10:07:10	71.10	71.20	71.20	-2.60	1	1360
10:07:00	71.10	71.20	71.20	-2.60	4	1359
10:06:35	71.10	71.20	71.20	-2.60	2	1355
10:06:30	71.10	71.20	71.10	-2.70	1	1353
10:06:28	71.10	71.20	71.10	-2.70	1	1352
10:06:05	71.10	71.20	71.10	-2.70	1	1351
10:05:47	71.10	71.20	71.10	-2.70	6	1350
10:05:47	71.10	71.30	71.10	-2.70	1	1344
10:05:47	71.10	71.30	71.10	-2.70	1	1343
10:05:31	71.20	71.30	71.20	-2.60	3	1342
10:05:31	71.20	71.30	71.20	-2.60	10	1339
10:05:20	71.30	71.40	71.30	-2.50	4	1329
10:05:20	71.30	71.40	71.30	-2.50	2	1325
10:05:20	71.30	71.40	71.30	-2.50	2	1323
10:05:17	71.30	71.40	71.30	-2.50	1	1321
10:05:13	71.40	71.50	71.40	-2.40	1	1320
10:05:07	71.30	71.50	71.30	-2.50	2	1319
10:04:16	71.30	71.50	71.30	-2.50	1	1317
10:04:03	71.30	71.40	71.40	-2.40	1	1316
10:02:29	71.30	71.40	71.40	-2.40	1	1315
10:02:26	71.40	71.50	71.40	-2.40	4	1314
10:01:48	71.30	71.50	71.50	-2.30	1	1310
10:01:20	71.30	71.50	71.50	-2.30	1	1309
10:00:35	71.20	71.50	71.50	-2.30	2	1308
10:00:29	71.20	71.50	71.50	-2.30	1	1306
10:00:29	71.20	71.40	71.40	-2.40	1	1305
10:00:28	71.20	71.30	71.30	-2.50	5	1304
10:00:28	71.20	71.30	71.30	-2.50	2	1299
10:00:28	71.20	71.30	71.30	-2.50	2	1297
10:00:28	71.20	71.30	71.30	-2.50	2	1295
10:00:28	71.20	71.30	71.30	-2.50	2	1293
10:00:28	71.20	71.30	71.30	-2.50	2	1291
10:00:28	71.20	71.30	71.30	-2.50	2	1289
10:00:28	71.20	71.30	71.30	-2.50	2	1287
10:00:28	71.20	71.30	71.30	-2.50	2	1285
10:00:28	71.20	71.30	71.30	-2.50	4	1283
10:00:28	71.20	71.30	71.30	-2.50	2	1279
10:00:28	71.20	71.30	71.30	-2.50	2	1277
10:00:28	71.20	71.30	71.30	-2.50	2	1275
10:00:28	71.20	71.30	71.30	-2.50	7	1273
10:00:28	71.20	71.30	71.30	-2.50	2	1266
10:00:28	71.20	71.30	71.30	-2.50	2	1264
10:00:28	71.20	71.30	71.30	-2.50	2	1262
10:00:28	71.20	71.30	71.30	-2.50	2	1260
10:00:28	71.20	71.30	71.30	-2.50	2	1258
10:00:28	71.20	71.30	71.30	-2.50	2	1256
10:00:28	71.20	71.30	71.30	-2.50	2	1254
10:00:28	71.20	71.30	71.30	-2.50	2	1252
10:00:28	71.20	71.30	71.30	-2.50	4	1250
10:00:26	71.20	71.30	71.30	-2.50	5	1246
10:00:26	71.20	71.30	71.30	-2.50	1	1241
10:00:15	71.20	71.30	71.30	-2.50	1	1240
10:00:03	71.20	71.30	71.30	-2.50	1	1239
10:00:03	71.20	71.30	71.30	-2.50	2	1238
10:00:03	71.20	71.30	71.30	-2.50	1	1236
10:00:02	71.20	71.30	71.30	-2.50	2	1235
10:00:02	71.20	71.30	71.30	-2.50	2	1233
10:00:02	71.20	71.30	71.30	-2.50	1	1231
09:59:59	71.20	71.30	71.30	-2.50	1	1230
09:59:56	71.20	71.30	71.30	-2.50	1	1229
09:59:56	71.20	71.30	71.30	-2.50	1	1228
09:59:54	71.20	71.30	71.30	-2.50	1	1227
09:59:35	71.20	71.30	71.20	-2.60	1	1226
09:59:21	71.20	71.30	71.20	-2.60	1	1225
09:59:14	71.20	71.30	71.20	-2.60	1	1224
09:59:10	71.20	71.30	71.20	-2.60	1	1223
09:58:58	71.20	71.30	71.20	-2.60	1	1222
09:58:58	71.20	71.30	71.30	-2.50	1	1221
09:58:07	71.20	71.30	71.20	-2.60	2	1220
09:57:26	71.10	71.20	71.20	-2.60	1	1218
09:57:16	71.10	71.30	71.30	-2.50	1	1217
09:57:16	71.30	71.40	71.30	-2.50	5	1216
09:56:56	71.30	71.40	71.30	-2.50	1	1211
09:56:37	71.30	71.40	71.40	-2.40	1	1210
09:56:19	71.30	71.40	71.40	-2.40	3	1209
09:56:01	71.30	71.40	71.40	-2.40	1	1206
09:55:40	71.30	71.40	71.30	-2.50	1	1205
09:55:35	71.30	71.40	71.30	-2.50	3	1204
09:55:30	71.30	71.40	71.30	-2.50	1	1201
09:55:25	71.30	71.40	71.30	-2.50	1	1200
09:55:21	71.30	71.40	71.30	-2.50	1	1199
09:55:20	71.10	71.30	71.40	-2.40	3	1198
09:55:20	71.10	71.30	71.30	-2.50	2	1195
09:55:19	71.20	71.30	71.10	-2.70	4	1193
09:55:19	71.20	71.30	71.20	-2.60	4	1189
09:55:02	71.20	71.30	71.20	-2.60	1	1185
09:54:56	71.30	71.40	71.30	-2.50	6	1184
09:54:56	71.30	71.40	71.30	-2.50	3	1178
09:54:54	71.30	71.40	71.30	-2.50	2	1175
09:54:54	71.30	71.40	71.30	-2.50	1	1173
09:54:54	71.30	71.40	71.30	-2.50	1	1172
09:54:54	71.30	71.40	71.30	-2.50	1	1171
09:54:54	71.30	71.40	71.30	-2.50	1	1170
09:54:54	71.30	71.40	71.30	-2.50	2	1169
09:54:54	71.30	71.40	71.30	-2.50	1	1167
09:54:54	71.40	71.50	71.40	-2.40	4	1166
09:54:18	71.40	71.50	71.40	-2.40	4	1162
09:53:53	71.40	71.70	71.40	-2.40	1	1158
09:53:49	71.50	71.70	71.50	-2.30	4	1157
09:51:23	71.30	71.40	71.40	-2.40	1	1153
09:51:23	71.30	71.40	71.40	-2.40	1	1152
09:51:04	71.30	71.40	71.40	-2.40	1	1151
09:50:39	71.40	71.70	71.40	-2.40	3	1150
09:50:38	71.40	71.70	71.40	-2.40	3	1147
09:50:31	71.40	71.80	71.80	-2.00	1	1144
09:50:28	71.50	71.80	71.50	-2.30	3	1143
09:50:28	71.60	71.80	71.60	-2.20	1	1140
09:50:27	71.70	71.80	71.70	-2.10	1	1139
09:50:27	71.70	71.80	71.70	-2.10	1	1138
09:50:03	71.60	71.70	71.70	-2.10	1	1137
09:49:32	71.50	71.70	71.70	-2.10	1	1136
09:49:28	71.50	71.70	71.70	-2.10	2	1135
09:49:25	71.50	71.70	71.50	-2.30	1	1133
09:49:20	71.50	71.70	71.70	-2.10	1	1132
09:49:11	71.50	71.60	71.70	-2.10	1	1131
09:49:11	71.50	71.60	71.60	-2.20	4	1130
09:48:48	71.40	71.50	71.50	-2.30	2	1126
09:48:48	71.40	71.50	71.50	-2.30	2	1124
09:48:48	71.40	71.50	71.50	-2.30	2	1122
09:48:48	71.40	71.50	71.50	-2.30	2	1120
09:48:48	71.40	71.50	71.50	-2.30	1	1118
09:48:27	71.30	71.40	71.40	-2.40	1	1117
09:48:27	71.30	71.40	71.40	-2.40	1	1116
09:48:27	71.30	71.40	71.40	-2.40	1	1115
09:48:27	71.30	71.40	71.40	-2.40	1	1114
09:47:39	71.20	71.30	71.30	-2.50	1	1113
09:47:34	71.20	71.30	71.20	-2.60	1	1112
09:47:34	71.20	71.30	71.30	-2.50	1	1111
09:46:25	71.10	71.30	71.10	-2.70	1	1110
09:46:21	71.10	71.30	71.10	-2.70	3	1109
09:46:20	71.10	71.30	71.10	-2.70	2	1106
09:46:15	71.20	71.30	71.10	-2.70	5	1104
09:46:15	71.20	71.30	71.20	-2.60	4	1099
09:45:55	71.10	71.20	71.20	-2.60	3	1095
09:45:33	71.20	71.30	71.20	-2.60	9	1092
09:45:23	71.20	71.30	71.20	-2.60	1	1083
09:45:22	71.20	71.30	71.20	-2.60	1	1082
09:45:18	71.20	71.30	71.20	-2.60	2	1081
09:45:08	71.20	71.30	71.20	-2.60	2	1079
09:45:07	71.20	71.30	71.20	-2.60	1	1077
09:44:58	71.20	71.30	71.20	-2.60	1	1076
09:44:51	71.20	71.30	71.20	-2.60	1	1075
09:44:41	71.20	71.30	71.20	-2.60	1	1074
09:44:41	71.20	71.30	71.20	-2.60	2	1073
09:44:27	71.30	71.40	71.30	-2.50	7	1071
09:44:19	71.30	71.40	71.30	-2.50	5	1064
09:44:19	71.30	71.40	71.30	-2.50	1	1059
09:44:07	71.30	71.40	71.30	-2.50	7	1058
09:44:02	71.30	71.40	71.30	-2.50	1	1051
09:44:00	71.30	71.40	71.30	-2.50	1	1050
09:43:54	71.30	71.50	71.30	-2.50	1	1049
09:43:52	71.40	71.50	71.40	-2.40	7	1048
09:43:51	71.40	71.50	71.50	-2.30	4	1041
09:43:47	71.40	71.50	71.40	-2.40	1	1037
09:43:42	71.40	71.50	71.50	-2.30	1	1036
09:43:42	71.40	71.50	71.40	-2.40	1	1035
09:43:36	71.40	71.50	71.40	-2.40	1	1034
09:42:59	71.40	71.50	71.50	-2.30	1	1033
09:42:59	71.50	71.60	71.50	-2.30	2	1032
09:42:57	71.50	71.60	71.50	-2.30	1	1030
09:42:34	71.40	71.50	71.50	-2.30	1	1029
09:42:23	71.50	71.60	71.50	-2.30	1	1028
09:42:02	71.40	71.70	71.40	-2.40	1	1027
09:41:59	71.40	71.70	71.40	-2.40	1	1026
09:41:19	71.40	71.70	71.70	-2.10	4	1025
09:41:14	71.40	71.70	71.40	-2.40	1	1021
09:41:14	71.60	71.70	71.40	-2.40	2	1020
09:41:14	71.60	71.70	71.50	-2.30	12	1018
09:41:14	71.60	71.70	71.60	-2.20	1	1006
09:41:10	71.60	71.70	71.60	-2.20	1	1005
09:40:41	71.50	71.60	71.60	-2.20	1	1004
09:40:38	71.50	71.80	71.50	-2.30	1	1003
09:40:29	71.50	71.70	71.70	-2.10	2	1002
09:40:28	71.50	71.70	71.50	-2.30	1	1000
09:40:15	71.60	71.70	71.60	-2.20	2	999
09:40:15	71.60	71.70	71.60	-2.20	2	997
09:40:15	71.60	71.70	71.60	-2.20	5	995
09:40:15	71.60	71.80	71.60	-2.20	20	990
09:40:13	71.60	71.80	71.60	-2.20	4	970
09:40:13	71.70	71.80	71.70	-2.10	4	966
09:40:08	71.70	71.80	71.70	-2.10	1	962
09:40:05	71.70	71.80	71.70	-2.10	1	961
09:40:05	71.70	71.80	71.70	-2.10	2	960
09:40:05	71.70	71.80	71.70	-2.10	2	958
09:39:38	71.70	71.80	71.80	-2.00	1	956
09:39:30	71.70	71.80	71.80	-2.00	1	955
09:39:27	71.70	71.80	71.80	-2.00	1	954
09:38:48	71.60	71.70	71.70	-2.10	1	953
09:38:34	71.60	71.70	71.70	-2.10	1	952
09:38:30	71.70	71.80	71.70	-2.10	1	951
09:38:30	71.70	71.80	71.70	-2.10	1	950
09:38:30	71.70	71.80	71.70	-2.10	3	949
09:38:01	71.70	71.80	71.70	-2.10	1	946
09:37:42	71.70	71.80	71.70	-2.10	2	945
09:37:41	71.70	71.80	71.70	-2.10	1	943
09:37:36	71.70	71.80	71.70	-2.10	3	942
09:37:32	71.70	71.90	71.70	-2.10	1	939
09:37:32	71.70	71.90	71.70	-2.10	1	938
09:37:26	71.80	71.90	71.70	-2.10	7	937
09:37:26	71.80	71.90	71.80	-2.00	3	930
09:37:19	71.80	71.90	71.80	-2.00	2	927
09:37:15	71.80	71.90	71.80	-2.00	1	925
09:37:15	71.80	71.90	71.80	-2.00	1	924
09:37:13	71.80	71.90	71.80	-2.00	1	923
09:37:13	71.80	71.90	71.80	-2.00	1	922
09:37:10	71.90	72.00	71.90	-1.90	2	921
09:36:38	71.90	72.00	71.90	-1.90	1	919
09:36:30	72.00	72.10	72.00	-1.80	2	918
09:36:30	72.00	72.10	72.00	-1.80	9	916
09:36:30	72.00	72.10	72.00	-1.80	1	907
09:36:27	72.00	72.10	72.00	-1.80	1	906
09:36:25	72.00	72.30	72.00	-1.80	1	905
09:36:16	72.00	72.30	72.00	-1.80	1	904
09:36:09	72.10	72.30	72.10	-1.70	6	903
09:35:14	72.20	72.30	72.20	-1.60	2	897
09:35:10	72.20	72.30	72.20	-1.60	2	895
09:35:10	72.20	72.30	72.20	-1.60	1	893
09:34:24	72.20	72.30	72.20	-1.60	1	892
09:34:00	72.10	72.20	72.20	-1.60	1	891
09:33:32	72.30	72.40	72.20	-1.60	6	890
09:33:32	72.30	72.40	72.30	-1.50	4	884
09:33:15	72.30	72.40	72.30	-1.50	1	880
09:33:13	72.30	72.40	72.30	-1.50	1	879
09:33:05	72.30	72.40	72.30	-1.50	1	878
09:33:04	72.30	72.70	72.30	-1.50	1	877
09:33:01	72.40	72.70	72.40	-1.40	1	876
09:32:50	72.40	72.70	72.40	-1.40	2	875
09:32:46	72.50	72.80	72.50	-1.30	1	873
09:32:45	72.60	72.80	72.60	-1.20	1	872
09:32:33	72.60	72.80	72.60	-1.20	1	871
09:32:33	72.70	72.80	72.70	-1.10	3	870
09:31:00	72.80	72.90	72.80	-1.00	1	867
09:30:42	72.60	72.70	72.70	-1.10	1	866
09:30:41	72.60	72.70	72.90	-0.90	2	865
09:30:41	72.60	72.70	72.80	-1.00	3	863
09:30:41	72.60	72.70	72.70	-1.10	2	860
09:30:23	72.60	72.70	72.70	-1.10	1	858
09:30:12	72.60	72.70	72.70	-1.10	1	857
09:30:09	72.60	72.70	72.60	-1.20	1	856
09:29:46	72.60	72.70	72.60	-1.20	1	855
09:29:37	72.60	72.70	72.60	-1.20	1	854
09:29:36	72.60	72.70	72.60	-1.20	3	853
09:29:06	72.60	72.80	72.60	-1.20	1	850
09:28:57	72.70	72.80	72.70	-1.10	1	849
09:28:52	72.60	72.90	72.60	-1.20	1	848
09:28:51	72.60	72.90	72.60	-1.20	1	847
09:28:50	72.60	72.80	72.80	-1.00	2	846
09:28:42	72.80	72.90	72.80	-1.00	1	844
09:28:42	72.80	72.90	72.80	-1.00	2	843
09:28:42	72.80	72.90	72.80	-1.00	2	841
09:28:42	72.80	72.90	72.80	-1.00	2	839
09:28:42	72.80	72.90	72.80	-1.00	2	837
09:28:42	72.80	72.90	72.80	-1.00	2	835
09:28:30	72.80	72.90	72.90	-0.90	1	833
09:28:29	72.80	72.90	72.80	-1.00	1	832
09:28:25	72.80	72.90	72.90	-0.90	1	831
09:28:15	72.80	72.90	72.90	-0.90	1	830
09:28:00	72.70	72.80	72.80	-1.00	2	829
09:27:48	72.70	72.80	72.70	-1.10	1	827
09:27:43	72.70	72.80	72.70	-1.10	1	826
09:27:34	72.60	72.70	72.70	-1.10	1	825
09:27:29	72.60	72.70	72.70	-1.10	1	824
09:27:20	72.60	72.70	72.70	-1.10	1	823
09:27:12	72.60	72.70	72.70	-1.10	1	822
09:27:02	72.60	72.80	72.60	-1.20	1	821
09:26:47	72.60	72.80	72.80	-1.00	2	820
09:26:39	72.80	72.90	72.80	-1.00	2	818
09:26:38	72.80	73.00	72.80	-1.00	6	816
09:26:25	72.80	73.10	72.80	-1.00	1	810
09:26:22	72.80	73.00	73.00	-0.80	1	809
09:26:19	72.80	73.00	73.00	-0.80	4	808
09:26:13	72.70	73.00	73.00	-0.80	1	804
09:26:13	72.70	73.00	73.00	-0.80	1	803
09:26:06	72.80	73.00	73.00	-0.80	3	802
09:26:05	72.80	73.00	72.80	-1.00	1	799
09:26:03	72.80	72.90	73.00	-0.80	6	798
09:26:03	72.80	72.90	72.90	-0.90	4	792
09:25:55	72.70	72.80	72.80	-1.00	4	788
09:25:55	72.70	72.80	72.80	-1.00	2	784
09:25:51	72.60	72.70	72.70	-1.10	2	782
09:25:37	72.50	72.60	72.60	-1.20	1	780
09:25:32	72.60	72.70	72.60	-1.20	1	779
09:25:30	72.60	72.70	72.60	-1.20	3	778
09:25:30	72.50	72.60	72.60	-1.20	7	775
09:25:30	72.50	72.60	72.60	-1.20	1	768
09:25:29	72.50	72.60	72.60	-1.20	1	767
09:25:29	72.50	72.60	72.50	-1.30	2	766
09:25:26	72.50	72.60	72.50	-1.30	2	764
09:25:21	72.60	72.70	72.60	-1.20	1	762
09:25:21	72.60	72.70	72.60	-1.20	1	761
09:25:16	72.60	72.70	72.60	-1.20	1	760
09:25:10	72.50	72.60	72.60	-1.20	1	759
09:25:01	72.60	72.80	72.60	-1.20	2	758
09:24:59	72.60	72.70	72.70	-1.10	1	756
09:24:58	72.60	72.70	72.70	-1.10	1	755
09:24:56	72.60	72.70	72.70	-1.10	1	754
09:24:56	72.60	72.70	72.70	-1.10	1	753
09:24:47	72.50	72.70	72.70	-1.10	1	752
09:24:46	72.50	72.70	72.70	-1.10	2	751
09:24:46	72.50	72.70	72.70	-1.10	2	749
09:24:40	72.40	72.60	72.60	-1.20	1	747
09:24:39	72.40	72.60	72.60	-1.20	2	746
09:24:38	72.40	72.60	72.60	-1.20	2	744
09:24:34	72.40	72.50	72.50	-1.30	1	742
09:24:34	72.40	72.50	72.50	-1.30	1	741
09:24:31	72.40	72.50	72.40	-1.40	1	740
09:24:31	72.40	72.50	72.50	-1.30	1	739
09:24:24	72.40	72.50	72.50	-1.30	10	738
09:24:12	72.40	72.50	72.50	-1.30	2	728
09:24:07	72.40	72.50	72.50	-1.30	1	726
09:23:53	72.40	72.50	72.50	-1.30	1	725
09:23:43	72.20	72.30	72.30	-1.50	1	724
09:23:43	72.20	72.30	72.30	-1.50	2	723
09:23:43	72.20	72.30	72.30	-1.50	10	721
09:23:37	72.20	72.30	72.30	-1.50	1	711
09:23:33	72.20	72.30	72.30	-1.50	2	710
09:23:22	72.20	72.30	72.30	-1.50	22	708
09:23:22	72.20	72.30	72.30	-1.50	5	686
09:22:46	72.00	72.10	72.10	-1.70	2	681
09:22:46	72.00	72.10	72.10	-1.70	2	679
09:22:46	72.00	72.10	72.10	-1.70	2	677
09:22:46	71.90	72.00	72.00	-1.80	2	675
09:22:46	71.90	72.00	72.00	-1.80	5	673
09:22:46	71.90	72.00	72.00	-1.80	2	668
09:22:46	71.90	72.00	72.00	-1.80	2	666
09:22:45	71.80	71.90	71.90	-1.90	5	664
09:22:45	71.80	71.90	71.90	-1.90	2	659
09:22:45	71.80	71.90	71.90	-1.90	4	657
09:22:45	71.80	71.90	71.90	-1.90	1	653
09:22:23	71.70	71.90	71.90	-1.90	1	652
09:22:10	71.70	71.90	71.90	-1.90	1	651
09:22:08	71.80	71.90	71.80	-2.00	4	650
09:22:08	71.80	71.90	71.80	-2.00	1	646
09:22:08	71.80	71.90	71.80	-2.00	5	645
09:22:08	71.80	71.90	71.80	-2.00	1	640
09:22:08	71.80	71.90	71.80	-2.00	7	639
09:22:01	71.90	72.00	71.90	-1.90	1	632
09:22:00	71.90	72.00	71.90	-1.90	1	631
09:21:58	71.90	72.00	71.90	-1.90	1	630
09:21:36	71.80	72.00	71.80	-2.00	1	629
09:21:30	71.80	72.00	72.00	-1.80	1	628
09:21:23	71.80	72.00	72.00	-1.80	1	627
09:20:58	71.90	72.00	71.90	-1.90	1	626
09:20:58	71.90	72.00	71.90	-1.90	2	625
09:20:58	71.90	72.00	71.90	-1.90	1	623
09:20:58	71.90	72.00	71.90	-1.90	1	622
09:20:58	71.90	72.00	71.90	-1.90	1	621
09:20:58	71.90	72.00	71.90	-1.90	1	620
09:20:58	72.00	72.10	72.00	-1.80	15	619
09:20:06	72.00	72.10	72.00	-1.80	1	604
09:19:54	72.00	72.10	72.10	-1.70	3	603
09:19:33	72.00	72.10	72.10	-1.70	1	600
09:19:32	72.00	72.10	72.00	-1.80	1	599
09:19:31	72.00	72.10	72.00	-1.80	1	598
09:19:29	72.00	72.10	72.10	-1.70	2	597
09:19:27	72.00	72.10	72.00	-1.80	1	595
09:19:22	72.00	72.10	72.00	-1.80	1	594
09:19:22	72.00	72.10	72.00	-1.80	3	593
09:19:22	72.10	72.20	72.10	-1.70	3	590
09:19:22	72.10	72.20	72.10	-1.70	3	587
09:19:22	72.10	72.20	72.10	-1.70	3	584
09:19:18	72.10	72.20	72.10	-1.70	1	581
09:18:59	72.10	72.20	72.20	-1.60	1	580
09:18:54	72.10	72.20	72.20	-1.60	2	579
09:18:52	72.10	72.20	72.10	-1.70	1	577
09:18:47	72.10	72.20	72.20	-1.60	1	576
09:18:36	72.10	72.20	72.10	-1.70	1	575
09:18:12	72.10	72.20	72.20	-1.60	2	574
09:17:58	72.10	72.20	72.20	-1.60	1	572
09:17:17	72.00	72.20	72.20	-1.60	1	571
09:17:14	72.10	72.20	72.00	-1.80	2	570
09:17:14	72.10	72.20	72.10	-1.70	3	568
09:16:40	72.10	72.20	72.10	-1.70	1	565
09:16:31	72.10	72.30	72.10	-1.70	2	564
09:16:18	72.10	72.40	72.10	-1.70	1	562
09:16:18	72.20	72.40	72.20	-1.60	1	561
09:16:18	72.20	72.40	72.20	-1.60	1	560
09:16:14	72.30	72.40	72.30	-1.50	2	559
09:16:14	72.20	72.40	72.40	-1.40	2	557
09:16:07	72.30	72.40	72.30	-1.50	1	555
09:16:06	72.20	72.40	72.40	-1.40	3	554
09:16:01	72.20	72.40	72.20	-1.60	3	551
09:16:01	72.20	72.40	72.20	-1.60	1	548
09:15:56	72.20	72.40	72.20	-1.60	3	547
09:15:56	72.30	72.40	72.30	-1.50	1	544
09:15:49	72.30	72.40	72.30	-1.50	2	543
09:15:49	72.30	72.40	72.30	-1.50	1	541
09:15:36	72.30	72.40	72.30	-1.50	1	540
09:15:35	72.40	72.50	72.30	-1.50	1	539
09:15:35	72.40	72.50	72.40	-1.40	1	538
09:15:23	72.30	72.40	72.40	-1.40	1	537
09:15:23	72.30	72.40	72.40	-1.40	5	536
09:15:20	72.20	72.30	72.30	-1.50	7	531
09:15:16	72.20	72.30	72.30	-1.50	1	524
09:14:56	72.20	72.30	72.20	-1.60	1	523
09:14:54	72.20	72.30	72.30	-1.50	1	522
09:14:45	72.20	72.30	72.30	-1.50	1	521
09:14:39	72.20	72.30	72.30	-1.50	1	520
09:14:28	72.20	72.30	72.30	-1.50	1	519
09:13:51	72.20	72.30	72.20	-1.60	1	518
09:13:07	71.90	72.00	72.00	-1.80	2	517
09:13:03	71.90	72.00	72.00	-1.80	1	515
09:13:03	71.90	72.00	72.00	-1.80	1	514
09:12:50	71.90	72.00	72.00	-1.80	1	513
09:12:46	71.90	72.00	71.90	-1.90	2	512
09:12:44	71.90	72.00	72.00	-1.80	1	510
09:12:38	71.90	72.00	72.00	-1.80	1	509
09:12:31	71.90	72.00	72.00	-1.80	1	508
09:12:20	71.80	71.90	72.00	-1.80	3	507
09:12:20	71.80	71.90	71.90	-1.90	2	504
09:12:14	71.80	71.90	71.90	-1.90	1	502
09:11:53	71.60	71.80	71.80	-2.00	1	501
09:11:53	71.70	71.80	71.70	-2.10	1	500
09:11:50	71.60	71.80	71.80	-2.00	1	499
09:11:48	71.70	71.80	71.70	-2.10	1	498
09:11:45	71.60	71.70	71.70	-2.10	1	497
09:11:43	71.60	71.70	71.70	-2.10	1	496
09:11:41	71.60	71.70	71.70	-2.10	1	495
09:11:38	71.60	71.70	71.70	-2.10	1	494
09:11:34	71.60	71.70	71.70	-2.10	1	493
09:11:32	71.60	71.70	71.70	-2.10	1	492
09:11:30	71.60	71.70	71.60	-2.20	1	491
09:11:24	71.70	71.80	71.70	-2.10	2	490
09:11:24	71.70	71.80	71.70	-2.10	3	488
09:11:19	71.70	71.80	71.70	-2.10	1	485
09:11:16	71.60	71.70	71.70	-2.10	1	484
09:11:09	71.70	71.80	71.70	-2.10	1	483
09:11:05	71.70	71.80	71.70	-2.10	2	482
09:11:05	71.70	71.80	71.70	-2.10	4	480
09:11:05	71.70	71.80	71.70	-2.10	1	476
09:11:02	71.70	71.80	71.70	-2.10	1	475
09:11:00	71.80	71.90	71.80	-2.00	1	474
09:11:00	71.80	71.90	71.80	-2.00	5	473
09:10:57	71.80	71.90	71.80	-2.00	1	468
09:10:57	71.90	72.00	71.90	-1.90	1	467
09:10:57	71.90	72.00	71.90	-1.90	1	466
09:10:57	71.90	72.00	71.90	-1.90	7	465
09:10:57	71.90	72.00	71.90	-1.90	2	458
09:10:49	71.90	72.00	72.00	-1.80	1	456
09:10:49	72.00	72.10	72.00	-1.80	5	455
09:10:48	71.90	72.00	72.00	-1.80	5	450
09:10:45	71.90	72.00	72.00	-1.80	1	445
09:10:28	71.90	72.00	72.00	-1.80	1	444
09:10:24	72.00	72.10	72.00	-1.80	1	443
09:09:56	72.00	72.10	72.00	-1.80	1	442
09:09:46	71.90	72.00	72.00	-1.80	2	441
09:09:42	71.90	72.00	72.00	-1.80	2	439
09:09:40	71.90	72.00	72.00	-1.80	1	437
09:09:39	72.00	72.10	72.00	-1.80	15	436
09:09:34	72.00	72.10	72.00	-1.80	5	421
09:09:34	72.10	72.20	72.10	-1.70	2	416
09:09:06	72.10	72.20	72.10	-1.70	1	414
09:09:06	72.10	72.20	72.10	-1.70	3	413
09:08:54	72.00	72.30	72.30	-1.50	1	410
09:08:50	72.20	72.30	72.10	-1.70	1	409
09:08:50	72.20	72.30	72.20	-1.60	9	408
09:08:43	72.20	72.30	72.30	-1.50	1	399
09:08:42	72.20	72.30	72.20	-1.60	1	398
09:08:24	72.20	72.30	72.20	-1.60	1	397
09:08:11	72.20	72.30	72.20	-1.60	1	396
09:08:07	72.00	72.20	72.20	-1.60	3	395
09:08:07	72.00	72.20	72.00	-1.80	2	392
09:08:06	72.00	72.20	72.20	-1.60	2	390
09:08:06	72.00	72.20	72.20	-1.60	2	388
09:08:06	72.10	72.20	72.10	-1.70	2	386
09:08:06	72.10	72.20	72.10	-1.70	2	384
09:08:06	72.10	72.20	72.10	-1.70	2	382
09:08:06	72.10	72.20	72.10	-1.70	10	380
09:08:05	72.10	72.20	72.10	-1.70	1	370
09:07:55	72.20	72.30	72.20	-1.60	10	369
09:07:55	72.20	72.30	72.20	-1.60	1	359
09:07:45	72.20	72.30	72.30	-1.50	1	358
09:07:44	72.20	72.30	72.30	-1.50	1	357
09:07:40	72.20	72.30	72.30	-1.50	1	356
09:07:38	72.20	72.30	72.30	-1.50	2	355
09:07:27	72.20	72.30	72.30	-1.50	3	353
09:07:25	72.20	72.30	72.20	-1.60	2	350
09:07:24	72.20	72.30	72.30	-1.50	1	348
09:07:20	72.20	72.30	72.30	-1.50	1	347
09:07:18	72.20	72.30	72.20	-1.60	1	346
09:06:53	72.20	72.30	72.30	-1.50	1	345
09:06:53	72.20	72.30	72.30	-1.50	3	344
09:06:46	72.30	72.40	72.30	-1.50	4	341
09:06:42	72.30	72.40	72.40	-1.40	1	337
09:06:35	72.40	72.50	72.40	-1.40	7	336
09:06:35	72.40	72.50	72.40	-1.40	1	329
09:06:15	72.40	72.50	72.40	-1.40	1	328
09:06:03	72.40	72.50	72.40	-1.40	1	327
09:05:54	72.30	72.40	72.40	-1.40	1	326
09:05:44	72.20	72.30	72.30	-1.50	3	325
09:05:44	72.20	72.30	72.30	-1.50	2	322
09:05:32	72.20	72.30	72.30	-1.50	1	320
09:05:28	72.20	72.30	72.20	-1.60	1	319
09:05:27	72.20	72.30	72.30	-1.50	1	318
09:05:22	72.20	72.30	72.20	-1.60	1	317
09:05:20	72.20	72.40	72.40	-1.40	1	316
09:05:18	72.20	72.40	72.40	-1.40	1	315
09:05:18	72.30	72.40	72.30	-1.50	5	314
09:05:16	72.40	72.60	72.40	-1.40	7	309
09:05:16	72.50	72.60	72.50	-1.30	11	302
09:05:16	72.50	72.60	72.60	-1.20	1	291
09:04:54	72.60	72.70	72.60	-1.20	1	290
09:04:38	72.60	72.80	72.60	-1.20	1	289
09:04:36	72.60	72.70	72.60	-1.20	2	288
09:04:35	72.60	72.80	72.60	-1.20	1	286
09:04:34	72.60	72.70	72.70	-1.10	1	285
09:04:23	72.60	72.70	72.70	-1.10	1	284
09:04:16	72.50	72.60	72.60	-1.20	1	283
09:04:01	72.30	72.40	72.40	-1.40	1	282
09:04:01	72.30	72.40	72.40	-1.40	2	281
09:04:01	72.30	72.40	72.40	-1.40	2	279
09:04:01	72.30	72.40	72.40	-1.40	2	277
09:04:01	72.30	72.40	72.40	-1.40	2	275
09:04:01	72.30	72.40	72.40	-1.40	4	273
09:04:01	72.30	72.40	72.40	-1.40	10	269
09:03:56	72.30	72.40	72.30	-1.50	1	259
09:03:47	72.30	72.50	72.30	-1.50	1	258
09:03:45	72.40	72.50	72.40	-1.40	2	257
09:03:41	72.40	72.50	72.50	-1.30	1	255
09:03:37	72.40	72.50	72.40	-1.40	2	254
09:03:33	72.40	72.50	72.50	-1.30	1	252
09:03:33	72.40	72.60	72.40	-1.40	1	251
09:03:28	72.50	72.60	72.50	-1.30	28	250
09:03:27	72.50	72.70	72.70	-1.10	1	222
09:03:26	72.60	72.70	72.60	-1.20	5	221
09:03:16	72.60	72.70	72.70	-1.10	1	216
09:03:11	72.70	72.80	72.60	-1.20	8	215
09:03:11	72.70	72.80	72.70	-1.10	1	207
09:03:09	72.70	72.80	72.70	-1.10	1	206
09:03:09	72.60	72.70	72.70	-1.10	1	205
09:03:00	72.80	72.90	72.80	-1.00	1	204
09:02:59	72.70	72.80	72.70	-1.10	1	203
09:02:55	72.70	72.80	72.80	-1.00	1	202
09:02:45	72.70	72.90	72.70	-1.10	2	201
09:02:44	72.70	72.90	72.70	-1.10	2	199
09:02:42	72.80	72.90	72.80	-1.00	4	197
09:02:42	72.90	73.10	72.90	-0.90	3	193
09:02:38	73.00	73.20	73.00	-0.80	1	190
09:02:34	72.90	73.10	72.90	-0.90	1	189
09:02:26	72.90	73.20	72.90	-0.90	1	188
09:02:24	73.00	73.20	73.00	-0.80	1	187
09:02:24	73.00	73.20	73.00	-0.80	3	186
09:02:22	73.20	73.30	73.20	-0.60	2	183
09:02:22	73.20	73.30	73.20	-0.60	2	181
09:02:22	73.20	73.30	73.20	-0.60	1	179
09:02:22	73.10	73.30	73.10	-0.70	17	178
09:02:22	73.10	73.30	73.10	-0.70	1	161
09:02:14	73.20	73.30	73.20	-0.60	5	160
09:02:08	73.20	73.30	73.30	-0.50	2	155
09:02:08	73.20	73.40	73.40	-0.40	2	153
09:02:08	73.20	73.40	73.40	-0.40	1	151
09:01:49	73.20	73.40	73.40	-0.40	1	150
09:01:45	73.20	73.40	73.40	-0.40	1	149
09:01:44	73.20	73.30	73.30	-0.50	2	148
09:01:44	73.20	73.50	73.50	-0.30	1	146
09:01:31	73.20	73.40	73.40	-0.40	1	145
09:01:20	73.50	73.60	73.50	-0.30	1	144
09:01:16	73.40	73.60	73.40	-0.40	3	143
09:01:16	73.40	73.60	73.40	-0.40	2	140
09:01:06	73.60	73.90	73.60	-0.20	5	138
09:01:06	73.60	73.90	73.60	-0.20	1	133
09:01:05	73.70	73.80	73.70	-0.10	1	132
09:01:05	73.70	73.80	73.70	-0.10	1	131
09:01:05	73.70	73.80	73.70	-0.10	2	130
09:01:04	73.70	73.90	73.70	-0.10	1	128
09:01:03	73.70	73.90	73.70	-0.10	1	127
09:01:00	73.70	73.80	73.80	0	1	126
09:01:00	73.70	73.80	73.80	0	2	125
09:00:56	73.60	73.80	73.90	+0.10	3	123
09:00:56	73.60	73.80	73.80	0	2	120
09:00:56	73.60	73.80	73.60	-0.20	1	118
09:00:56	73.60	73.80	73.80	0	1	117
09:00:54	73.70	73.80	73.70	-0.10	4	116
09:00:52	73.70	74.00	74.00	+0.20	5	112
09:00:51	73.90	74.00	73.90	+0.10	7	107
09:00:51	73.90	74.00	73.90	+0.10	3	100
09:00:50	73.70	73.90	73.70	-0.10	4	97
09:00:50	73.70	73.90	73.90	+0.10	1	93
09:00:45	73.60	73.90	73.90	+0.10	5	92
09:00:45	73.70	73.90	73.70	-0.10	1	87
09:00:45	73.70	73.90	73.70	-0.10	2	86
09:00:44	73.80	73.90	73.80	0	1	84
09:00:44	73.80	73.90	73.80	0	3	83
09:00:42	73.70	73.90	73.90	+0.10	1	80
09:00:41	73.70	73.90	73.90	+0.10	5	79
09:00:37	73.80	73.90	73.80	0	1	74
09:00:35	73.60	73.80	73.80	0	6	73
09:00:31	73.60	73.80	73.60	-0.20	1	67
09:00:24	73.60	73.70	73.70	-0.10	5	66
09:00:24	73.60	73.70	73.70	-0.10	1	61
09:00:23	73.20	73.50	73.50	-0.30	2	60
09:00:21	73.20	73.50	73.50	-0.30	2	58
09:00:19	73.20	73.50	73.20	-0.60	1	56
09:00:18	73.20	73.30	73.30	-0.50	1	55
09:00:08	--	--	73.10	-0.70	20	54

　

其他人也逛...

PChome 購物儲值5, 000元

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

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)

PChome 購物儲值25, 000元

家樂福5075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100, 000元

MyCard 5000點虛擬點數卡

MyCard 1000點虛擬點數卡

PChome 購物儲值30, 000元

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

PChome儲值 20, 000元

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

HITACHI日立 7公升舒適節電除濕機 RD-14FR

統一超商10000元虛擬商品卡

台股跌逾700點新台幣盤中重貶1...

聯電ADR18日下跌0.06美元跌幅0....

我的自選股

即時重大訊息

‧李詩欽：2028年ICT產值3/4來自...
‧【台股盤後】重挫774點創史上最...
‧【台股盤中】台積電挫6.5% 崩跌...

加密貨幣

比特幣BTC	65310.13	4,033.44	6.58%
以太幣ETH	3114.39	129.66	4.34%
瑞波幣XRP	0.502427	0.01	1.53%
比特幣現金BCH	480.06	16.45	3.55%
萊特幣LTC	81.31	1.14	1.43%
卡達幣ADA	0.474796	0.03	6.87%
波場幣TRX	0.109592	0.00	-0.13%
恆星幣XLM	0.112652	0.01	4.74%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。