最新聯發科第3季營收看增 2外資上修目標價熱門全新下半年不看淡外資喊持股可續抱

更新報價

聯　陽 (3014) 半導體業上市聯電集團

71.10 －－－－ 2.97億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	3,394	71.10	9	71.20	8	71.80	72.20	70.10	71.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	71.10	71.20	71.10	0	8	3394
13:30:00	71.00	71.30	71.10	0	180	3386
13:24:59	71.20	71.30	71.20	+0.10	1	3206
13:24:59	71.20	71.30	71.20	+0.10	1	3205
13:24:56	71.00	71.20	71.30	+0.20	1	3204
13:24:56	71.00	71.20	71.20	+0.10	1	3203
13:24:47	71.00	71.20	71.20	+0.10	1	3202
13:24:45	71.00	71.20	71.20	+0.10	1	3201
13:24:33	71.00	71.20	71.20	+0.10	5	3200
13:24:30	71.00	71.10	71.00	-0.10	4	3195
13:24:30	71.10	71.20	71.10	0	5	3191
13:24:08	71.10	71.30	71.30	+0.20	5	3186
13:24:04	71.10	71.30	71.30	+0.20	1	3181
13:24:02	71.10	71.30	71.30	+0.20	1	3180
13:23:59	71.20	71.30	71.20	+0.10	1	3179
13:23:38	71.00	71.20	71.20	+0.10	1	3178
13:23:34	71.00	71.20	71.20	+0.10	1	3177
13:23:30	71.00	71.20	71.20	+0.10	6	3176
13:23:30	71.10	71.20	71.10	0	5	3170
13:23:29	71.10	71.20	71.10	0	1	3165
13:23:29	71.10	71.20	71.10	0	1	3164
13:23:20	71.10	71.20	71.20	+0.10	1	3163
13:23:16	71.10	71.20	71.10	0	1	3162
13:23:11	71.10	71.20	71.20	+0.10	1	3161
13:23:08	71.10	71.20	71.20	+0.10	1	3160
13:22:16	71.10	71.20	71.20	+0.10	1	3159
13:22:01	71.10	71.20	71.20	+0.10	5	3158
13:21:58	71.10	71.20	71.10	0	1	3153
13:21:53	71.10	71.20	71.10	0	1	3152
13:21:38	71.10	71.20	71.20	+0.10	1	3151
13:21:31	71.10	71.20	71.20	+0.10	5	3150
13:21:31	71.10	71.20	71.10	0	1	3145
13:21:27	71.00	71.20	71.20	+0.10	5	3144
13:21:25	71.00	71.20	71.20	+0.10	1	3139
13:21:24	71.10	71.20	71.10	0	1	3138
13:21:20	71.10	71.20	71.10	0	1	3137
13:21:01	71.00	71.20	71.00	-0.10	1	3136
13:20:59	71.00	71.10	71.20	+0.10	3	3135
13:20:59	71.00	71.10	71.10	0	4	3132
13:20:54	71.00	71.10	71.10	0	2	3128
13:20:51	71.00	71.10	71.10	0	1	3126
13:20:50	71.00	71.10	71.10	0	2	3125
13:20:45	71.00	71.10	71.10	0	4	3123
13:20:36	71.00	71.10	71.00	-0.10	1	3119
13:20:27	71.00	71.10	71.10	0	2	3118
13:20:27	71.00	71.10	71.00	-0.10	1	3116
13:19:56	71.00	71.20	71.00	-0.10	1	3115
13:19:46	71.00	71.20	71.20	+0.10	1	3114
13:19:25	70.90	71.20	71.20	+0.10	1	3113
13:19:14	70.90	71.20	71.20	+0.10	1	3112
13:18:51	70.80	71.20	71.20	+0.10	1	3111
13:18:48	70.80	71.20	71.20	+0.10	1	3110
13:18:46	70.80	71.00	71.20	+0.10	2	3109
13:18:46	70.80	71.00	71.00	-0.10	1	3107
13:18:46	70.80	71.00	71.00	-0.10	1	3106
13:18:45	70.80	71.00	71.00	-0.10	1	3105
13:18:44	70.80	71.00	71.00	-0.10	1	3104
13:18:42	70.80	71.00	71.00	-0.10	1	3103
13:18:41	70.80	71.20	71.20	+0.10	1	3102
13:18:41	70.80	71.20	71.20	+0.10	1	3101
13:18:41	70.80	71.10	71.20	+0.10	8	3100
13:18:41	70.80	71.10	71.10	0	9	3092
13:18:36	70.80	71.10	71.10	0	4	3083
13:18:36	70.80	71.10	71.10	0	8	3079
13:18:31	70.80	71.00	71.00	-0.10	6	3071
13:18:26	70.80	70.90	71.00	-0.10	2	3065
13:18:26	70.80	70.90	70.90	-0.20	3	3063
13:18:22	70.80	70.90	70.90	-0.20	1	3060
13:18:22	70.80	70.90	70.90	-0.20	2	3059
13:18:22	70.80	70.90	70.90	-0.20	1	3057
13:18:17	70.80	70.90	70.90	-0.20	1	3056
13:18:16	70.80	70.90	70.90	-0.20	1	3055
13:18:05	70.80	70.90	70.90	-0.20	1	3054
13:18:00	70.90	71.00	70.90	-0.20	3	3053
13:17:53	70.90	71.00	70.90	-0.20	1	3050
13:17:49	70.90	71.00	70.90	-0.20	1	3049
13:17:27	70.90	71.00	71.00	-0.10	2	3048
13:17:05	70.90	71.00	70.90	-0.20	2	3046
13:16:45	70.90	71.00	70.90	-0.20	5	3044
13:16:38	70.90	71.00	70.90	-0.20	5	3039
13:16:36	70.90	71.00	70.90	-0.20	4	3034
13:16:36	70.90	71.00	70.90	-0.20	1	3030
13:16:13	70.90	71.00	70.90	-0.20	2	3029
13:15:58	70.90	71.00	70.90	-0.20	1	3027
13:15:50	70.90	71.00	70.90	-0.20	1	3026
13:15:41	70.90	71.00	71.00	-0.10	5	3025
13:15:02	71.00	71.10	71.00	-0.10	7	3020
13:14:57	71.00	71.10	71.10	0	1	3013
13:14:45	70.90	71.10	71.10	0	1	3012
13:14:16	70.80	71.10	71.10	0	1	3011
13:14:16	70.80	71.00	71.00	-0.10	1	3010
13:14:16	70.80	70.90	70.90	-0.20	3	3009
13:14:16	70.80	70.90	70.90	-0.20	9	3006
13:13:49	70.80	70.90	70.90	-0.20	3	2997
13:13:48	70.80	70.90	70.80	-0.30	1	2994
13:13:05	70.80	70.90	70.90	-0.20	1	2993
13:13:05	70.70	70.80	70.80	-0.30	8	2992
13:12:46	70.70	70.80	70.70	-0.40	1	2984
13:12:35	70.70	70.80	70.70	-0.40	1	2983
13:12:22	70.60	70.70	70.70	-0.40	1	2982
13:12:16	70.60	70.80	70.80	-0.30	5	2981
13:12:14	70.70	70.80	70.70	-0.40	15	2976
13:11:45	70.70	70.80	70.70	-0.40	1	2961
13:11:24	70.70	70.80	70.70	-0.40	1	2960
13:10:48	70.70	70.80	70.70	-0.40	1	2959
13:10:31	70.70	70.80	70.70	-0.40	5	2958
13:10:17	70.70	70.80	70.80	-0.30	1	2953
13:09:43	70.70	70.80	70.70	-0.40	1	2952
13:07:40	70.70	70.90	70.70	-0.40	1	2951
13:07:11	70.80	70.90	70.80	-0.30	2	2950
13:06:10	70.80	70.90	70.80	-0.30	1	2948
13:06:03	70.80	70.90	70.90	-0.20	1	2947
13:06:03	70.80	70.90	70.80	-0.30	10	2946
13:06:01	70.80	70.90	70.80	-0.30	1	2936
13:05:59	70.80	70.90	70.90	-0.20	1	2935
13:05:52	70.90	71.00	70.90	-0.20	3	2934
13:05:42	70.90	71.00	71.00	-0.10	3	2931
13:05:37	70.90	71.00	70.90	-0.20	1	2928
13:04:30	70.90	71.00	71.00	-0.10	1	2927
13:03:40	70.90	71.00	70.90	-0.20	2	2926
13:03:35	70.90	71.00	70.90	-0.20	1	2924
13:03:19	70.90	71.00	70.90	-0.20	1	2923
13:03:14	70.90	71.00	71.00	-0.10	1	2922
13:03:14	70.90	71.00	70.90	-0.20	1	2921
13:03:14	70.90	71.00	70.90	-0.20	2	2920
13:03:14	70.90	71.00	70.90	-0.20	2	2918
13:03:14	70.90	71.00	70.90	-0.20	2	2916
13:03:13	70.90	71.00	70.90	-0.20	2	2914
13:03:13	70.90	71.00	70.90	-0.20	2	2912
13:02:46	70.90	71.00	70.90	-0.20	5	2910
13:02:09	70.90	71.00	71.00	-0.10	1	2905
13:01:33	70.90	71.00	70.90	-0.20	1	2904
13:01:33	70.90	71.00	70.90	-0.20	1	2903
12:59:51	70.90	71.00	71.00	-0.10	1	2902
12:59:51	71.00	71.10	71.00	-0.10	7	2901
12:59:33	71.00	71.10	71.00	-0.10	1	2894
12:59:31	71.00	71.10	71.00	-0.10	1	2893
12:57:28	71.00	71.20	71.00	-0.10	1	2892
12:57:25	71.00	71.10	71.10	0	1	2891
12:56:54	71.00	71.10	71.10	0	1	2890
12:56:48	71.00	71.10	71.00	-0.10	5	2889
12:56:24	70.90	71.10	70.90	-0.20	2	2884
12:56:21	70.90	71.10	71.10	0	1	2882
12:56:16	70.90	71.10	71.10	0	16	2881
12:56:15	70.90	71.10	71.10	0	1	2865
12:56:10	71.00	71.10	71.00	-0.10	8	2864
12:55:30	71.00	71.10	71.00	-0.10	3	2856
12:55:26	71.00	71.10	71.00	-0.10	1	2853
12:55:12	71.00	71.10	71.10	0	1	2852
12:54:54	71.00	71.10	71.00	-0.10	1	2851
12:54:49	71.00	71.10	71.00	-0.10	1	2850
12:54:08	71.00	71.10	71.00	-0.10	1	2849
12:53:25	71.00	71.10	71.00	-0.10	1	2848
12:53:23	71.00	71.10	71.00	-0.10	1	2847
12:53:23	71.00	71.10	71.10	0	3	2846
12:52:44	71.00	71.10	71.10	0	5	2843
12:52:32	71.00	71.10	71.00	-0.10	1	2838
12:52:30	71.00	71.10	71.10	0	1	2837
12:52:30	71.00	71.10	71.00	-0.10	20	2836
12:52:16	71.00	71.10	71.00	-0.10	5	2816
12:51:21	71.00	71.10	71.00	-0.10	1	2811
12:49:46	71.00	71.10	71.00	-0.10	1	2810
12:49:45	71.00	71.10	71.10	0	1	2809
12:49:18	71.00	71.10	71.00	-0.10	1	2808
12:49:10	71.10	71.20	71.10	0	1	2807
12:48:58	71.10	71.20	71.10	0	1	2806
12:48:22	71.00	71.10	71.10	0	1	2805
12:48:22	71.00	71.10	71.10	0	1	2804
12:48:12	71.00	71.10	71.10	0	5	2803
12:47:39	71.00	71.10	71.00	-0.10	20	2798
12:47:20	71.00	71.10	71.10	0	1	2778
12:47:18	71.10	71.20	71.10	0	2	2777
12:47:15	71.10	71.20	71.10	0	1	2775
12:47:10	71.10	71.20	71.10	0	5	2774
12:47:09	71.10	71.20	71.10	0	1	2769
12:46:21	71.10	71.20	71.10	0	1	2768
12:45:52	71.10	71.20	71.20	+0.10	1	2767
12:45:51	71.00	71.10	71.10	0	1	2766
12:45:51	71.00	71.10	71.10	0	2	2765
12:45:51	71.00	71.10	71.10	0	1	2763
12:45:50	71.00	71.10	71.10	0	1	2762
12:45:49	71.00	71.10	71.10	0	1	2761
12:45:49	71.00	71.10	71.00	-0.10	2	2760
12:45:48	71.00	71.10	71.10	0	1	2758
12:45:47	71.00	71.10	71.10	0	1	2757
12:45:36	71.00	71.10	71.10	0	1	2756
12:45:34	71.00	71.10	71.10	0	1	2755
12:45:32	71.00	71.10	71.10	0	1	2754
12:45:31	71.00	71.10	71.10	0	1	2753
12:45:29	71.00	71.10	71.10	0	1	2752
12:45:28	71.00	71.10	71.10	0	1	2751
12:45:28	71.00	71.10	71.10	0	1	2750
12:45:27	71.00	71.10	71.10	0	1	2749
12:45:25	71.00	71.10	71.10	0	1	2748
12:45:24	71.00	71.10	71.10	0	1	2747
12:45:23	71.00	71.10	71.10	0	1	2746
12:45:13	71.00	71.10	71.00	-0.10	1	2745
12:43:32	71.00	71.10	71.10	0	1	2744
12:43:14	71.00	71.10	71.10	0	1	2743
12:43:14	71.00	71.10	71.00	-0.10	1	2742
12:43:14	71.00	71.10	71.00	-0.10	4	2741
12:43:10	71.00	71.10	71.00	-0.10	1	2737
12:43:07	71.00	71.10	71.10	0	3	2736
12:42:43	71.00	71.10	71.10	0	1	2733
12:42:21	71.00	71.10	71.10	0	1	2732
12:42:12	71.00	71.10	71.10	0	2	2731
12:42:07	71.00	71.10	71.10	0	1	2729
12:41:56	71.00	71.10	71.10	0	1	2728
12:41:49	71.00	71.10	71.00	-0.10	1	2727
12:41:39	71.00	71.10	71.10	0	1	2726
12:41:26	71.00	71.10	71.10	0	1	2725
12:41:08	71.00	71.20	71.00	-0.10	1	2724
12:41:00	71.10	71.20	71.10	0	1	2723
12:40:53	71.10	71.20	71.10	0	1	2722
12:40:40	71.10	71.30	71.10	0	2	2721
12:40:36	71.10	71.30	71.30	+0.20	1	2719
12:40:32	71.20	71.30	71.20	+0.10	1	2718
12:40:29	71.10	71.20	71.20	+0.10	4	2717
12:40:24	71.10	71.20	71.20	+0.10	1	2713
12:40:23	71.10	71.20	71.20	+0.10	2	2712
12:40:16	71.10	71.20	71.20	+0.10	1	2710
12:40:07	71.00	71.10	71.10	0	1	2709
12:40:05	71.00	71.10	71.10	0	1	2708
12:40:03	71.00	71.10	71.10	0	3	2707
12:40:02	71.00	71.10	71.10	0	1	2704
12:39:52	70.80	71.10	71.10	0	1	2703
12:39:34	70.80	71.10	71.10	0	2	2702
12:39:26	70.80	71.00	71.00	-0.10	2	2700
12:39:05	70.80	71.00	70.80	-0.30	1	2698
12:39:05	70.80	71.10	71.10	0	1	2697
12:38:56	70.80	71.00	71.00	-0.10	1	2696
12:38:54	70.80	71.00	71.00	-0.10	1	2695
12:38:46	70.60	70.80	70.80	-0.30	2	2694
12:38:45	70.60	70.80	70.80	-0.30	1	2692
12:38:45	70.60	70.80	70.80	-0.30	1	2691
12:38:41	70.60	70.80	70.80	-0.30	1	2690
12:38:28	70.60	70.80	70.80	-0.30	1	2689
12:38:22	70.70	70.80	70.80	-0.30	1	2688
12:38:19	70.70	70.80	70.80	-0.30	1	2687
12:37:03	70.80	71.00	70.80	-0.30	1	2686
12:36:39	70.70	71.00	71.00	-0.10	4	2685
12:36:03	70.70	71.00	71.00	-0.10	1	2681
12:35:43	70.60	70.80	71.00	-0.10	3	2680
12:35:43	70.60	70.80	70.90	-0.20	5	2677
12:35:43	70.60	70.80	70.80	-0.30	2	2672
12:35:00	70.70	70.90	70.70	-0.40	1	2670
12:35:00	70.70	70.90	70.70	-0.40	1	2669
12:34:54	70.70	70.90	70.70	-0.40	1	2668
12:32:58	70.70	70.90	70.70	-0.40	1	2667
12:32:31	70.60	70.80	70.90	-0.20	4	2666
12:32:31	70.60	70.80	70.80	-0.30	1	2662
12:31:33	70.80	70.90	70.90	-0.20	1	2661
12:31:32	70.70	70.80	70.80	-0.30	9	2660
12:31:25	70.60	70.70	70.70	-0.40	9	2651
12:31:09	70.50	70.60	70.60	-0.50	1	2642
12:30:56	70.50	70.70	70.50	-0.60	1	2641
12:30:41	70.50	70.60	70.60	-0.50	4	2640
12:30:37	70.40	70.60	70.60	-0.50	1	2636
12:30:37	70.40	70.50	70.50	-0.60	3	2635
12:30:37	70.40	70.50	70.50	-0.60	11	2632
12:30:37	70.40	70.50	70.50	-0.60	2	2621
12:29:54	70.40	70.50	70.50	-0.60	1	2619
12:29:46	70.40	70.50	70.40	-0.70	1	2618
12:29:42	70.40	70.50	70.40	-0.70	1	2617
12:28:53	70.40	70.50	70.40	-0.70	1	2616
12:28:02	70.40	70.50	70.40	-0.70	1	2615
12:26:50	70.40	70.50	70.40	-0.70	1	2614
12:26:35	70.40	70.50	70.40	-0.70	1	2613
12:26:23	70.40	70.50	70.40	-0.70	4	2612
12:25:48	70.40	70.50	70.50	-0.60	1	2608
12:25:36	70.40	70.50	70.40	-0.70	1	2607
12:24:59	70.40	70.50	70.40	-0.70	4	2606
12:24:49	70.40	70.50	70.40	-0.70	1	2602
12:24:37	70.40	70.50	70.40	-0.70	1	2601
12:24:26	70.40	70.50	70.40	-0.70	1	2600
12:24:17	70.40	70.50	70.40	-0.70	1	2599
12:24:12	70.40	70.50	70.40	-0.70	2	2598
12:24:12	70.40	70.50	70.40	-0.70	2	2596
12:24:11	70.40	70.50	70.40	-0.70	2	2594
12:24:11	70.50	70.60	70.50	-0.60	13	2592
12:23:54	70.50	70.60	70.60	-0.50	2	2579
12:23:27	70.50	70.60	70.50	-0.60	2	2577
12:23:26	70.50	70.60	70.50	-0.60	2	2575
12:23:25	70.50	70.60	70.50	-0.60	9	2573
12:23:25	70.50	70.60	70.50	-0.60	5	2564
12:23:14	70.50	70.60	70.50	-0.60	4	2559
12:22:46	70.50	70.60	70.50	-0.60	1	2555
12:22:01	70.60	70.70	70.60	-0.50	2	2554
12:21:20	70.60	70.70	70.60	-0.50	3	2552
12:21:01	70.60	70.70	70.60	-0.50	1	2549
12:20:44	70.60	70.70	70.60	-0.50	1	2548
12:20:41	70.60	70.70	70.60	-0.50	2	2547
12:20:41	70.60	70.70	70.60	-0.50	2	2545
12:20:40	70.60	70.70	70.60	-0.50	2	2543
12:20:40	70.60	70.70	70.60	-0.50	2	2541
12:20:33	70.60	70.70	70.60	-0.50	1	2539
12:19:56	70.60	70.70	70.60	-0.50	2	2538
12:18:41	70.60	70.70	70.60	-0.50	4	2536
12:18:41	70.60	70.70	70.60	-0.50	1	2532
12:18:19	70.60	70.70	70.60	-0.50	1	2531
12:18:18	70.60	70.70	70.60	-0.50	1	2530
12:18:05	70.60	70.70	70.60	-0.50	2	2529
12:17:45	70.60	70.70	70.60	-0.50	2	2527
12:17:44	70.60	70.70	70.60	-0.50	2	2525
12:17:21	70.60	70.70	70.60	-0.50	2	2523
12:17:11	70.60	70.70	70.60	-0.50	1	2521
12:16:39	70.60	70.70	70.60	-0.50	1	2520
12:16:24	70.60	70.70	70.60	-0.50	1	2519
12:15:54	70.60	70.70	70.60	-0.50	2	2518
12:15:41	70.60	70.70	70.70	-0.40	1	2516
12:15:15	70.60	70.70	70.60	-0.50	1	2515
12:14:52	70.60	70.70	70.60	-0.50	2	2514
12:14:36	70.60	70.70	70.60	-0.50	1	2512
12:14:27	70.60	70.70	70.60	-0.50	1	2511
12:13:23	70.50	70.60	70.60	-0.50	6	2510
12:12:34	70.50	70.60	70.50	-0.60	1	2504
12:12:08	70.50	70.60	70.50	-0.60	3	2503
12:11:11	70.50	70.60	70.60	-0.50	1	2500
12:11:00	70.50	70.60	70.50	-0.60	5	2499
12:10:31	70.50	70.60	70.50	-0.60	1	2494
12:09:34	70.60	70.70	70.60	-0.50	1	2493
12:09:34	70.60	70.70	70.60	-0.50	1	2492
12:09:16	70.60	70.70	70.60	-0.50	1	2491
12:08:55	70.60	70.70	70.60	-0.50	2	2490
12:08:54	70.60	70.70	70.60	-0.50	2	2488
12:08:54	70.60	70.70	70.60	-0.50	2	2486
12:08:53	70.60	70.70	70.60	-0.50	2	2484
12:08:53	70.60	70.70	70.60	-0.50	2	2482
12:08:53	70.60	70.70	70.60	-0.50	14	2480
12:08:31	70.70	70.80	70.70	-0.40	13	2466
12:08:31	70.70	70.80	70.70	-0.40	2	2453
12:08:30	70.70	70.80	70.70	-0.40	2	2451
12:08:30	70.70	70.80	70.70	-0.40	2	2449
12:08:29	70.70	70.80	70.70	-0.40	1	2447
12:08:29	70.70	70.80	70.70	-0.40	9	2446
12:08:28	70.70	70.80	70.70	-0.40	1	2437
12:08:22	70.70	70.80	70.80	-0.30	1	2436
12:08:11	70.70	70.80	70.80	-0.30	1	2435
12:06:29	70.70	70.80	70.80	-0.30	1	2434
12:06:26	70.70	70.80	70.70	-0.40	1	2433
12:06:04	70.70	70.80	70.70	-0.40	1	2432
12:05:29	70.70	70.80	70.80	-0.30	1	2431
12:04:53	70.70	70.80	70.80	-0.30	5	2430
12:04:23	70.70	70.80	70.70	-0.40	1	2425
12:03:55	70.80	70.90	70.80	-0.30	1	2424
12:03:10	70.80	70.90	70.80	-0.30	1	2423
12:03:08	70.70	70.80	70.80	-0.30	2	2422
12:02:22	70.70	70.80	70.80	-0.30	1	2420
12:02:21	70.70	70.80	70.70	-0.40	1	2419
12:01:52	70.80	70.90	70.80	-0.30	1	2418
12:01:17	70.80	70.90	70.80	-0.30	1	2417
12:01:07	70.80	70.90	70.80	-0.30	5	2416
12:00:56	70.80	70.90	70.80	-0.30	1	2411
12:00:18	70.80	70.90	70.80	-0.30	1	2410
11:59:50	70.80	70.90	70.80	-0.30	1	2409
11:58:16	70.80	70.90	70.80	-0.30	1	2408
11:56:25	70.80	71.00	70.80	-0.30	2	2407
11:56:25	70.80	71.00	70.80	-0.30	2	2405
11:56:24	70.80	71.00	70.80	-0.30	2	2403
11:56:23	70.80	71.00	70.80	-0.30	2	2401
11:56:23	70.80	71.00	70.80	-0.30	1	2399
11:56:13	70.80	71.00	70.80	-0.30	1	2398
11:54:11	70.90	71.00	70.90	-0.20	1	2397
11:53:21	70.80	70.90	70.90	-0.20	2	2396
11:53:15	70.80	70.90	70.90	-0.20	5	2394
11:52:38	70.80	70.90	70.80	-0.30	5	2389
11:52:35	70.80	70.90	70.80	-0.30	3	2384
11:52:08	70.80	70.90	70.80	-0.30	1	2381
11:51:19	70.80	70.90	70.90	-0.20	1	2380
11:50:06	70.90	71.00	70.90	-0.20	1	2379
11:48:04	70.90	71.00	70.90	-0.20	1	2378
11:46:01	70.90	71.10	70.90	-0.20	1	2377
11:45:52	71.00	71.10	71.00	-0.10	10	2376
11:45:52	71.00	71.10	71.00	-0.10	2	2366
11:45:51	71.00	71.10	71.00	-0.10	2	2364
11:45:51	71.00	71.10	71.00	-0.10	2	2362
11:45:50	71.00	71.10	71.00	-0.10	2	2360
11:45:50	71.10	71.20	71.10	0	1	2358
11:45:49	71.10	71.20	71.20	+0.10	1	2357
11:45:47	71.10	71.20	71.10	0	1	2356
11:45:45	71.10	71.20	71.10	0	1	2355
11:45:14	71.00	71.10	71.10	0	1	2354
11:45:14	71.00	71.10	71.10	0	10	2353
11:44:48	71.10	71.20	71.10	0	3	2343
11:44:24	71.00	71.10	71.10	0	10	2340
11:44:11	71.00	71.10	71.00	-0.10	2	2330
11:44:10	71.00	71.10	71.00	-0.10	2	2328
11:44:10	71.00	71.10	71.00	-0.10	1	2326
11:44:02	71.00	71.10	71.00	-0.10	9	2325
11:43:18	70.80	71.00	71.00	-0.10	2	2316
11:43:18	70.80	71.00	71.00	-0.10	16	2314
11:42:44	70.80	70.90	70.90	-0.20	14	2298
11:42:31	70.80	70.90	70.90	-0.20	1	2284
11:42:20	70.80	70.90	70.80	-0.30	2	2283
11:42:20	70.80	70.90	70.80	-0.30	1	2281
11:42:05	70.80	70.90	70.80	-0.30	1	2280
11:41:57	70.80	70.90	70.90	-0.20	1	2279
11:41:55	70.80	70.90	70.80	-0.30	2	2278
11:41:53	70.80	70.90	70.80	-0.30	2	2276
11:41:53	70.80	70.90	70.80	-0.30	2	2274
11:40:54	70.80	70.90	70.80	-0.30	1	2272
11:40:44	70.70	70.80	70.80	-0.30	7	2271
11:40:28	70.70	70.80	70.70	-0.40	1	2264
11:39:45	70.70	70.80	70.70	-0.40	2	2263
11:39:14	70.70	70.80	70.70	-0.40	2	2261
11:39:14	70.70	70.80	70.70	-0.40	1	2259
11:39:09	70.70	70.80	70.70	-0.40	2	2258
11:38:37	70.70	70.80	70.70	-0.40	1	2256
11:38:14	70.70	70.80	70.80	-0.30	3	2255
11:37:48	70.70	70.80	70.80	-0.30	1	2252
11:36:47	70.70	70.80	70.70	-0.40	1	2251
11:35:14	70.60	70.80	70.80	-0.30	1	2250
11:34:55	70.60	70.80	70.60	-0.50	1	2249
11:34:47	70.60	70.80	70.60	-0.50	1	2248
11:34:47	70.60	70.70	70.70	-0.40	1	2247
11:34:15	70.60	70.70	70.70	-0.40	2	2246
11:33:57	70.60	70.80	70.80	-0.30	1	2244
11:33:05	70.70	70.80	70.70	-0.40	1	2243
11:32:14	70.70	70.80	70.80	-0.30	1	2242
11:31:22	70.60	70.80	70.80	-0.30	5	2241
11:31:21	70.60	70.70	70.70	-0.40	1	2236
11:31:20	70.70	70.80	70.70	-0.40	7	2235
11:31:14	70.70	70.80	70.70	-0.40	1	2228
11:30:33	70.60	70.80	70.80	-0.30	1	2227
11:29:44	70.60	70.80	70.80	-0.30	1	2226
11:29:38	70.60	70.80	70.60	-0.50	1	2225
11:29:38	70.60	70.70	70.70	-0.40	4	2224
11:29:23	70.60	70.70	70.60	-0.50	1	2220
11:29:19	70.50	70.60	70.60	-0.50	1	2219
11:29:09	70.50	70.60	70.60	-0.50	1	2218
11:28:17	70.60	70.70	70.60	-0.50	1	2217
11:27:46	70.60	70.70	70.60	-0.50	2	2216
11:27:46	70.60	70.70	70.60	-0.50	5	2214
11:27:35	70.50	70.60	70.60	-0.50	2	2209
11:27:32	70.50	70.60	70.50	-0.60	2	2207
11:27:32	70.50	70.60	70.50	-0.60	1	2205
11:27:27	70.60	70.70	70.60	-0.50	3	2204
11:27:23	70.60	70.70	70.60	-0.50	2	2201
11:27:22	70.60	70.70	70.60	-0.50	1	2199
11:27:19	70.60	70.70	70.60	-0.50	5	2198
11:25:43	70.60	70.80	70.60	-0.50	2	2193
11:25:43	70.60	70.80	70.60	-0.50	2	2191
11:25:42	70.60	70.80	70.60	-0.50	2	2189
11:25:41	70.60	70.80	70.60	-0.50	2	2187
11:25:41	70.60	70.80	70.60	-0.50	2	2185
11:25:40	70.60	70.80	70.60	-0.50	1	2183
11:25:39	70.70	70.80	70.70	-0.40	3	2182
11:25:23	70.70	70.80	70.70	-0.40	1	2179
11:25:17	70.60	70.70	70.70	-0.40	1	2178
11:25:12	70.60	70.70	70.60	-0.50	2	2177
11:24:16	70.60	70.80	70.80	-0.30	2	2175
11:23:50	70.60	70.80	70.60	-0.50	1	2173
11:23:35	70.60	70.70	70.70	-0.40	1	2172
11:23:16	70.60	70.70	70.70	-0.40	1	2171
11:22:39	70.60	70.80	70.80	-0.30	1	2170
11:22:24	70.60	70.80	70.60	-0.50	1	2169
11:22:00	70.60	70.80	70.60	-0.50	1	2168
11:21:55	70.60	70.80	70.80	-0.30	5	2167
11:21:40	70.70	70.80	70.70	-0.40	1	2162
11:21:09	70.70	70.80	70.80	-0.30	1	2161
11:21:01	70.70	70.80	70.70	-0.40	2	2160
11:20:32	70.60	70.80	70.80	-0.30	1	2158
11:20:12	70.60	70.80	70.80	-0.30	1	2157
11:20:08	70.60	70.80	70.60	-0.50	1	2156
11:20:06	70.70	70.80	70.70	-0.40	1	2155
11:20:06	70.70	70.80	70.70	-0.40	6	2154
11:20:06	70.70	70.80	70.80	-0.30	2	2148
11:19:21	70.60	70.70	70.70	-0.40	1	2146
11:19:07	70.60	70.70	70.70	-0.40	1	2145
11:19:05	70.60	70.70	70.70	-0.40	1	2144
11:18:56	70.60	70.70	70.60	-0.50	2	2143
11:18:48	70.60	70.70	70.60	-0.50	2	2141
11:18:19	70.50	70.80	70.50	-0.60	1	2139
11:18:11	70.50	70.80	70.80	-0.30	1	2138
11:17:44	70.50	70.80	70.50	-0.60	1	2137
11:17:40	70.50	70.80	70.50	-0.60	9	2136
11:17:37	70.60	70.80	70.60	-0.50	7	2127
11:17:37	70.60	70.80	70.60	-0.50	2	2120
11:17:33	70.70	70.80	70.70	-0.40	4	2118
11:17:32	70.70	70.80	70.70	-0.40	2	2114
11:16:40	70.60	70.70	70.70	-0.40	1	2112
11:16:39	70.60	70.70	70.70	-0.40	1	2111
11:16:39	70.60	70.70	70.70	-0.40	5	2110
11:16:31	70.60	70.70	70.70	-0.40	1	2105
11:16:30	70.60	70.70	70.60	-0.50	1	2104
11:16:24	70.60	70.70	70.70	-0.40	1	2103
11:16:15	70.50	70.60	70.60	-0.50	2	2102
11:16:00	70.50	70.60	70.60	-0.50	1	2100
11:15:54	70.50	70.60	70.60	-0.50	3	2099
11:15:35	70.50	70.60	70.60	-0.50	1	2096
11:15:18	70.50	70.60	70.60	-0.50	1	2095
11:14:40	70.50	70.60	70.50	-0.60	1	2094
11:14:17	70.50	70.60	70.60	-0.50	2	2093
11:14:10	70.40	70.50	70.50	-0.60	1	2091
11:14:09	70.40	70.50	70.50	-0.60	1	2090
11:12:57	70.40	70.50	70.50	-0.60	1	2089
11:12:51	70.40	70.50	70.40	-0.70	1	2088
11:12:46	70.40	70.50	70.50	-0.60	1	2087
11:12:39	70.40	70.50	70.50	-0.60	1	2086
11:11:52	70.30	70.50	70.50	-0.60	1	2085
11:11:38	70.30	70.50	70.50	-0.60	3	2084
11:11:26	70.40	70.50	70.30	-0.80	3	2081
11:11:26	70.40	70.50	70.40	-0.70	2	2078
11:11:01	70.40	70.50	70.40	-0.70	1	2076
11:09:47	70.40	70.50	70.40	-0.70	2	2075
11:09:46	70.40	70.50	70.40	-0.70	1	2073
11:09:31	70.40	70.50	70.40	-0.70	1	2072
11:09:31	70.40	70.50	70.40	-0.70	5	2071
11:09:13	70.40	70.50	70.40	-0.70	1	2066
11:08:48	70.40	70.50	70.40	-0.70	5	2065
11:08:28	70.50	70.60	70.50	-0.60	1	2060
11:08:23	70.40	70.50	70.50	-0.60	1	2059
11:07:23	70.40	70.50	70.40	-0.70	1	2058
11:07:19	70.40	70.50	70.50	-0.60	5	2057
11:06:04	70.30	70.40	70.40	-0.70	1	2052
11:05:55	70.30	70.40	70.40	-0.70	1	2051
11:05:44	70.30	70.40	70.40	-0.70	1	2050
11:05:34	70.30	70.40	70.30	-0.80	1	2049
11:04:42	70.30	70.40	70.30	-0.80	1	2048
11:04:42	70.30	70.40	70.40	-0.70	1	2047
11:03:13	70.30	70.40	70.30	-0.80	1	2046
11:03:05	70.20	70.30	70.30	-0.80	1	2045
11:03:04	70.20	70.30	70.30	-0.80	1	2044
11:02:57	70.20	70.30	70.30	-0.80	2	2043
11:02:38	70.20	70.30	70.30	-0.80	1	2041
11:02:06	70.20	70.30	70.20	-0.90	1	2040
11:01:45	70.30	70.40	70.30	-0.80	1	2039
11:01:41	70.30	70.40	70.30	-0.80	1	2038
11:01:35	70.20	70.30	70.20	-0.90	1	2037
11:01:35	70.20	70.30	70.20	-0.90	1	2036
11:01:18	70.10	70.30	70.40	-0.70	2	2035
11:01:18	70.10	70.30	70.30	-0.80	2	2033
11:01:09	70.20	70.30	70.10	-1.00	1	2031
11:01:09	70.20	70.30	70.20	-0.90	2	2030
11:00:14	70.20	70.30	70.20	-0.90	1	2028
11:00:10	70.20	70.30	70.20	-0.90	2	2027
10:59:38	70.20	70.30	70.20	-0.90	2	2025
10:59:38	70.20	70.30	70.20	-0.90	2	2023
10:59:38	70.20	70.30	70.20	-0.90	2	2021
10:59:37	70.20	70.30	70.20	-0.90	2	2019
10:59:37	70.30	70.40	70.30	-0.80	2	2017
10:58:52	70.20	70.40	70.20	-0.90	5	2015
10:58:49	70.20	70.30	70.30	-0.80	6	2010
10:58:37	70.20	70.30	70.30	-0.80	1	2004
10:58:34	70.20	70.30	70.30	-0.80	1	2003
10:58:30	70.20	70.30	70.30	-0.80	1	2002
10:58:16	70.20	70.30	70.30	-0.80	1	2001
10:58:15	70.20	70.30	70.30	-0.80	1	2000
10:57:55	70.20	70.30	70.30	-0.80	1	1999
10:57:55	70.20	70.30	70.30	-0.80	2	1998
10:57:50	70.20	70.30	70.30	-0.80	3	1996
10:57:46	70.20	70.30	70.30	-0.80	1	1993
10:57:46	70.20	70.30	70.30	-0.80	1	1992
10:57:03	70.20	70.30	70.30	-0.80	1	1991
10:56:40	70.20	70.30	70.30	-0.80	1	1990
10:56:40	70.20	70.30	70.30	-0.80	10	1989
10:56:34	70.20	70.30	70.30	-0.80	1	1979
10:55:32	70.20	70.40	70.20	-0.90	1	1978
10:55:30	70.20	70.40	70.20	-0.90	1	1977
10:55:27	70.20	70.40	70.20	-0.90	4	1976
10:55:26	70.20	70.40	70.20	-0.90	1	1972
10:55:24	70.20	70.30	70.30	-0.80	1	1971
10:54:38	70.20	70.30	70.20	-0.90	1	1970
10:54:27	70.20	70.30	70.20	-0.90	1	1969
10:54:15	70.20	70.40	70.20	-0.90	2	1968
10:53:46	70.20	70.40	70.20	-0.90	2	1966
10:53:20	70.20	70.40	70.20	-0.90	2	1964
10:53:10	70.20	70.40	70.20	-0.90	1	1962
10:52:44	70.20	70.40	70.20	-0.90	2	1961
10:52:30	70.20	70.40	70.20	-0.90	1	1959
10:52:25	70.20	70.40	70.20	-0.90	3	1958
10:52:22	70.20	70.40	70.20	-0.90	5	1955
10:52:20	70.20	70.40	70.20	-0.90	5	1950
10:52:19	70.30	70.40	70.30	-0.80	2	1945
10:52:14	70.30	70.40	70.30	-0.80	5	1943
10:52:13	70.30	70.40	70.30	-0.80	2	1938
10:52:12	70.30	70.40	70.30	-0.80	1	1936
10:52:07	70.30	70.40	70.30	-0.80	2	1935
10:52:06	70.30	70.40	70.30	-0.80	2	1933
10:51:57	70.40	70.50	70.40	-0.70	4	1931
10:51:55	70.40	70.50	70.40	-0.70	1	1927
10:51:40	70.40	70.50	70.40	-0.70	1	1926
10:51:21	70.40	70.50	70.40	-0.70	4	1925
10:51:20	70.40	70.50	70.40	-0.70	2	1921
10:51:00	70.40	70.70	70.40	-0.70	1	1919
10:50:56	70.40	70.70	70.40	-0.70	1	1918
10:48:27	70.50	70.70	70.40	-0.70	1	1917
10:48:27	70.50	70.70	70.50	-0.60	4	1916
10:45:38	70.40	70.70	70.40	-0.70	1	1912
10:45:32	70.50	70.70	70.50	-0.60	10	1911
10:45:32	70.50	70.70	70.50	-0.60	2	1901
10:45:30	70.50	70.80	70.50	-0.60	13	1899
10:45:30	70.50	70.80	70.50	-0.60	2	1886
10:45:05	70.70	70.80	70.70	-0.40	1	1884
10:44:42	70.70	70.80	70.50	-0.60	8	1883
10:44:42	70.70	70.80	70.60	-0.50	1	1875
10:44:42	70.70	70.80	70.70	-0.40	1	1874
10:44:28	70.50	70.70	70.70	-0.40	1	1873
10:44:04	70.50	70.70	70.70	-0.40	1	1872
10:43:12	70.60	70.70	70.50	-0.60	19	1871
10:43:12	70.60	70.70	70.60	-0.50	1	1852
10:41:04	70.50	70.70	70.50	-0.60	1	1851
10:41:04	70.50	70.70	70.50	-0.60	2	1850
10:40:33	70.50	70.70	70.50	-0.60	1	1848
10:40:20	70.60	70.70	70.60	-0.50	1	1847
10:40:02	70.60	70.70	70.70	-0.40	1	1846
10:40:00	70.50	70.70	70.70	-0.40	1	1845
10:39:59	70.60	70.70	70.60	-0.50	1	1844
10:39:34	70.60	70.70	70.60	-0.50	1	1843
10:38:33	70.50	70.70	70.50	-0.60	2	1842
10:38:27	70.50	70.60	70.60	-0.50	5	1840
10:37:25	70.50	70.60	70.50	-0.60	1	1835
10:36:34	70.50	70.60	70.50	-0.60	1	1834
10:36:16	70.40	70.50	70.50	-0.60	1	1833
10:35:52	70.40	70.50	70.50	-0.60	1	1832
10:35:45	70.50	70.60	70.50	-0.60	3	1831
10:35:28	70.50	70.60	70.50	-0.60	2	1828
10:35:22	70.50	70.60	70.50	-0.60	1	1826
10:35:10	70.50	70.60	70.50	-0.60	1	1825
10:33:33	70.50	70.60	70.50	-0.60	1	1824
10:33:23	70.50	70.60	70.50	-0.60	1	1823
10:33:05	70.50	70.60	70.50	-0.60	1	1822
10:32:48	70.30	70.50	70.50	-0.60	3	1821
10:32:37	70.30	70.50	70.30	-0.80	1	1818
10:32:34	70.30	70.50	70.30	-0.80	1	1817
10:32:17	70.20	70.50	70.20	-0.90	1	1816
10:32:05	70.20	70.70	70.20	-0.90	1	1815
10:32:05	70.20	70.70	70.20	-0.90	1	1814
10:32:05	70.20	70.70	70.20	-0.90	1	1813
10:32:05	70.30	70.70	70.30	-0.80	4	1812
10:32:05	70.40	70.70	70.30	-0.80	1	1808
10:32:05	70.40	70.70	70.40	-0.70	1	1807
10:32:05	70.40	70.70	70.40	-0.70	1	1806
10:32:03	70.50	70.60	70.50	-0.60	24	1805
10:31:59	70.50	70.60	70.50	-0.60	1	1781
10:31:59	70.50	70.60	70.50	-0.60	5	1780
10:31:59	70.50	70.60	70.50	-0.60	2	1775
10:31:57	70.60	70.70	70.60	-0.50	6	1773
10:31:56	70.60	70.70	70.60	-0.50	1	1767
10:31:55	70.60	70.70	70.60	-0.50	6	1766
10:31:55	70.60	70.70	70.60	-0.50	5	1760
10:31:51	70.60	70.70	70.60	-0.50	5	1755
10:31:47	70.60	70.80	70.60	-0.50	5	1750
10:31:43	70.60	70.80	70.60	-0.50	1	1745
10:31:43	70.60	70.80	70.60	-0.50	5	1744
10:31:33	70.70	70.80	70.70	-0.40	1	1739
10:31:27	70.70	70.80	70.70	-0.40	2	1738
10:31:14	70.70	70.80	70.70	-0.40	3	1736
10:30:40	70.70	70.80	70.70	-0.40	1	1733
10:30:33	70.70	70.80	70.70	-0.40	2	1732
10:30:15	70.70	70.80	70.70	-0.40	2	1730
10:30:09	70.70	70.80	70.70	-0.40	5	1728
10:30:09	70.70	70.80	70.70	-0.40	5	1723
10:29:56	70.80	71.00	70.80	-0.30	5	1718
10:29:47	70.80	71.00	70.80	-0.30	2	1713
10:29:46	70.80	71.00	70.80	-0.30	2	1711
10:29:46	70.80	71.00	70.80	-0.30	7	1709
10:29:46	70.80	71.00	70.80	-0.30	4	1702
10:29:46	70.80	71.00	70.80	-0.30	1	1698
10:29:46	70.80	71.00	70.80	-0.30	2	1697
10:29:45	70.80	71.00	70.80	-0.30	2	1695
10:29:45	70.80	71.00	70.80	-0.30	2	1693
10:29:37	70.90	71.00	70.90	-0.20	3	1691
10:29:36	70.90	71.00	70.90	-0.20	1	1688
10:29:34	70.90	71.00	71.00	-0.10	2	1687
10:29:34	70.90	71.00	70.90	-0.20	2	1685
10:29:33	70.90	71.00	70.90	-0.20	2	1683
10:29:32	70.90	71.00	70.90	-0.20	2	1681
10:29:32	70.90	71.00	70.90	-0.20	2	1679
10:29:31	71.00	71.10	71.00	-0.10	2	1677
10:29:03	70.90	71.00	71.00	-0.10	1	1675
10:28:50	71.00	71.10	71.00	-0.10	1	1674
10:28:46	71.00	71.10	71.00	-0.10	2	1673
10:28:31	71.00	71.10	71.10	0	1	1671
10:28:05	70.90	71.10	71.10	0	1	1670
10:27:55	70.90	71.00	71.00	-0.10	2	1669
10:27:23	71.00	71.10	71.00	-0.10	5	1667
10:26:13	71.00	71.10	71.00	-0.10	2	1662
10:26:01	71.00	71.10	71.00	-0.10	1	1660
10:25:27	71.00	71.10	71.10	0	1	1659
10:24:20	71.00	71.10	71.10	0	1	1658
10:24:04	71.00	71.10	71.10	0	5	1657
10:23:00	70.90	71.00	71.00	-0.10	4	1652
10:23:00	70.90	71.00	71.00	-0.10	4	1648
10:22:43	70.90	71.00	71.00	-0.10	1	1644
10:22:11	71.00	71.10	71.00	-0.10	1	1643
10:21:44	70.90	71.00	71.00	-0.10	9	1642
10:21:39	70.90	71.00	71.00	-0.10	1	1633
10:19:51	70.90	71.00	70.90	-0.20	1	1632
10:19:51	70.90	71.00	70.90	-0.20	1	1631
10:19:32	70.90	71.00	70.90	-0.20	5	1630
10:19:11	70.90	71.00	70.90	-0.20	3	1625
10:15:44	70.90	71.00	70.90	-0.20	1	1622
10:15:32	70.80	70.90	70.90	-0.20	4	1621
10:15:27	70.80	70.90	70.90	-0.20	2	1617
10:15:27	70.80	70.90	70.90	-0.20	1	1615
10:15:21	70.80	70.90	70.80	-0.30	5	1614
10:15:20	70.80	70.90	70.90	-0.20	1	1609
10:15:17	70.80	70.90	70.90	-0.20	1	1608
10:15:15	70.80	70.90	70.80	-0.30	1	1607
10:15:08	70.80	70.90	70.90	-0.20	2	1606
10:14:55	70.80	70.90	70.90	-0.20	1	1604
10:14:21	70.80	70.90	70.80	-0.30	1	1603
10:14:15	70.80	70.90	70.80	-0.30	2	1602
10:13:32	70.90	71.00	70.90	-0.20	1	1600
10:13:26	70.90	71.00	70.90	-0.20	1	1599
10:12:53	70.80	71.00	70.80	-0.30	1	1598
10:12:35	70.90	71.00	70.80	-0.30	1	1597
10:12:35	70.90	71.00	70.90	-0.20	1	1596
10:12:30	70.80	70.90	70.90	-0.20	1	1595
10:12:28	70.80	70.90	70.80	-0.30	10	1594
10:12:25	70.80	70.90	70.80	-0.30	4	1584
10:12:08	70.90	71.00	70.80	-0.30	1	1580
10:12:08	70.90	71.00	70.90	-0.20	4	1579
10:11:58	70.90	71.00	71.00	-0.10	2	1575
10:11:56	70.90	71.00	70.90	-0.20	1	1573
10:11:49	70.80	70.90	70.90	-0.20	1	1572
10:11:21	70.80	70.90	70.90	-0.20	1	1571
10:11:21	70.90	71.00	70.90	-0.20	1	1570
10:11:14	70.90	71.00	70.90	-0.20	1	1569
10:11:07	70.80	70.90	70.90	-0.20	3	1568
10:11:07	70.80	70.90	70.90	-0.20	1	1565
10:11:06	70.80	70.90	70.90	-0.20	1	1564
10:10:55	70.90	71.00	70.90	-0.20	1	1563
10:10:55	70.90	71.00	70.90	-0.20	5	1562
10:10:54	70.90	71.00	70.90	-0.20	1	1557
10:10:50	70.90	71.00	70.90	-0.20	10	1556
10:10:43	70.90	71.00	70.90	-0.20	7	1546
10:10:31	70.90	71.00	70.90	-0.20	2	1539
10:10:20	71.00	71.10	71.00	-0.10	5	1537
10:10:11	71.00	71.10	71.00	-0.10	4	1532
10:10:11	71.00	71.10	71.00	-0.10	1	1528
10:10:05	71.00	71.10	71.00	-0.10	3	1527
10:09:59	71.00	71.10	71.00	-0.10	2	1524
10:09:59	71.00	71.10	71.00	-0.10	2	1522
10:09:58	71.00	71.10	71.00	-0.10	4	1520
10:09:55	71.00	71.10	71.00	-0.10	9	1516
10:09:52	71.00	71.10	71.00	-0.10	3	1507
10:09:51	71.00	71.10	71.00	-0.10	2	1504
10:09:50	71.00	71.10	71.00	-0.10	1	1502
10:09:36	71.00	71.10	71.00	-0.10	5	1501
10:09:33	71.00	71.20	71.20	+0.10	1	1496
10:09:29	71.10	71.20	71.10	0	2	1495
10:09:28	71.10	71.20	71.10	0	5	1493
10:09:28	71.10	71.20	71.10	0	4	1488
10:09:28	71.10	71.20	71.10	0	1	1484
10:09:28	71.10	71.20	71.10	0	1	1483
10:09:28	71.10	71.20	71.10	0	2	1482
10:09:28	71.10	71.20	71.10	0	9	1480
10:09:28	71.10	71.20	71.10	0	1	1471
10:09:27	71.10	71.20	71.10	0	1	1470
10:08:56	71.20	71.30	71.20	+0.10	10	1469
10:08:36	71.20	71.30	71.20	+0.10	1	1459
10:07:47	71.20	71.30	71.30	+0.20	1	1458
10:07:46	71.20	71.30	71.20	+0.10	1	1457
10:07:10	71.20	71.30	71.20	+0.10	1	1456
10:07:00	71.20	71.30	71.30	+0.20	1	1455
10:06:58	71.20	71.30	71.20	+0.10	1	1454
10:06:41	71.20	71.30	71.30	+0.20	2	1453
10:06:04	71.20	71.30	71.20	+0.10	1	1451
10:06:03	71.30	71.40	71.30	+0.20	1	1450
10:05:59	71.30	71.40	71.40	+0.30	3	1449
10:05:25	71.30	71.40	71.30	+0.20	1	1446
10:05:25	71.30	71.40	71.30	+0.20	1	1445
10:04:23	71.30	71.40	71.30	+0.20	1	1444
10:04:01	71.30	71.40	71.30	+0.20	1	1443
10:03:48	71.20	71.30	71.30	+0.20	2	1442
10:03:42	71.20	71.30	71.20	+0.10	1	1440
10:02:41	71.20	71.30	71.20	+0.10	1	1439
10:01:31	71.20	71.30	71.30	+0.20	1	1438
10:01:00	71.20	71.30	71.20	+0.10	1	1437
10:00:09	71.20	71.40	71.40	+0.30	1	1436
09:59:45	71.20	71.40	71.20	+0.10	9	1435
09:59:45	71.20	71.40	71.20	+0.10	2	1426
09:59:44	71.20	71.40	71.20	+0.10	2	1424
09:59:43	71.20	71.40	71.20	+0.10	9	1422
09:59:19	71.20	71.40	71.20	+0.10	1	1413
09:58:40	71.20	71.40	71.20	+0.10	1	1412
09:58:24	71.30	71.40	71.30	+0.20	1	1411
09:58:16	71.30	71.40	71.30	+0.20	1	1410
09:58:10	71.30	71.40	71.40	+0.30	1	1409
09:57:54	71.30	71.40	71.30	+0.20	1	1408
09:57:43	71.30	71.40	71.40	+0.30	2	1407
09:57:39	71.30	71.40	71.30	+0.20	2	1405
09:57:37	71.30	71.40	71.30	+0.20	1	1403
09:57:24	71.30	71.40	71.40	+0.30	1	1402
09:56:59	71.20	71.30	71.30	+0.20	6	1401
09:56:54	71.20	71.30	71.30	+0.20	1	1395
09:56:42	71.30	71.40	71.30	+0.20	5	1394
09:56:23	71.30	71.40	71.30	+0.20	1	1389
09:56:13	71.30	71.40	71.40	+0.30	1	1388
09:56:05	71.30	71.40	71.40	+0.30	1	1387
09:55:55	71.30	71.40	71.30	+0.20	1	1386
09:55:49	71.20	71.30	71.30	+0.20	5	1385
09:55:49	71.20	71.30	71.30	+0.20	1	1380
09:55:28	71.20	71.30	71.30	+0.20	5	1379
09:54:42	71.20	71.30	71.20	+0.10	1	1374
09:54:36	71.20	71.30	71.20	+0.10	1	1373
09:54:34	71.20	71.30	71.20	+0.10	1	1372
09:54:27	71.20	71.30	71.20	+0.10	1	1371
09:54:27	71.20	71.30	71.20	+0.10	2	1370
09:54:14	71.20	71.30	71.20	+0.10	1	1368
09:53:25	71.20	71.30	71.30	+0.20	1	1367
09:53:01	71.10	71.20	71.20	+0.10	7	1366
09:52:45	71.10	71.20	71.10	0	2	1359
09:52:35	71.20	71.30	71.20	+0.10	4	1357
09:52:33	71.20	71.30	71.20	+0.10	1	1353
09:52:28	71.20	71.30	71.20	+0.10	1	1352
09:52:28	71.20	71.30	71.20	+0.10	1	1351
09:52:28	71.20	71.30	71.20	+0.10	2	1350
09:52:21	71.20	71.40	71.20	+0.10	6	1348
09:52:06	71.30	71.40	71.30	+0.20	10	1342
09:51:59	71.30	71.40	71.40	+0.30	5	1332
09:51:26	71.30	71.40	71.30	+0.20	4	1327
09:51:16	71.30	71.40	71.30	+0.20	2	1323
09:51:14	71.30	71.40	71.30	+0.20	1	1321
09:51:07	71.30	71.40	71.30	+0.20	1	1320
09:50:57	71.30	71.40	71.30	+0.20	1	1319
09:50:53	71.30	71.40	71.30	+0.20	1	1318
09:50:52	71.30	71.40	71.30	+0.20	1	1317
09:50:49	71.30	71.40	71.30	+0.20	2	1316
09:50:33	71.30	71.40	71.30	+0.20	1	1314
09:50:10	71.30	71.40	71.30	+0.20	1	1313
09:50:07	71.30	71.40	71.30	+0.20	5	1312
09:49:30	71.30	71.40	71.40	+0.30	1	1307
09:49:15	71.40	71.50	71.40	+0.30	1	1306
09:49:11	71.40	71.50	71.40	+0.30	3	1305
09:49:11	71.40	71.50	71.40	+0.30	1	1302
09:49:11	71.40	71.50	71.40	+0.30	3	1301
09:49:11	71.40	71.50	71.40	+0.30	1	1298
09:49:10	71.40	71.50	71.40	+0.30	1	1297
09:48:21	71.40	71.60	71.40	+0.30	5	1296
09:48:15	71.40	71.60	71.40	+0.30	2	1291
09:48:02	71.40	71.60	71.40	+0.30	2	1289
09:48:00	71.50	71.60	71.50	+0.40	5	1287
09:47:59	71.50	71.60	71.50	+0.40	1	1282
09:47:46	71.50	71.60	71.50	+0.40	1	1281
09:47:32	71.50	71.60	71.50	+0.40	5	1280
09:47:28	71.50	71.60	71.50	+0.40	1	1275
09:46:38	71.50	71.60	71.60	+0.50	2	1274
09:46:00	71.50	71.60	71.50	+0.40	1	1272
09:45:53	71.50	71.60	71.50	+0.40	1	1271
09:45:49	71.50	71.60	71.50	+0.40	1	1270
09:45:46	71.50	71.60	71.50	+0.40	1	1269
09:45:38	71.50	71.60	71.50	+0.40	2	1268
09:45:31	71.50	71.60	71.50	+0.40	1	1266
09:45:25	71.40	71.50	71.50	+0.40	2	1265
09:45:15	71.40	71.50	71.50	+0.40	1	1263
09:44:59	71.40	71.50	71.40	+0.30	1	1262
09:44:49	71.40	71.50	71.40	+0.30	2	1261
09:44:21	71.40	71.60	71.60	+0.50	1	1259
09:44:16	71.50	71.60	71.50	+0.40	2	1258
09:44:07	71.50	71.60	71.50	+0.40	1	1256
09:43:54	71.50	71.60	71.50	+0.40	2	1255
09:43:51	71.50	71.60	71.60	+0.50	1	1253
09:43:40	71.50	71.60	71.60	+0.50	1	1252
09:43:33	71.50	71.60	71.60	+0.50	1	1251
09:43:27	71.50	71.60	71.50	+0.40	1	1250
09:43:20	71.50	71.60	71.50	+0.40	1	1249
09:43:09	71.50	71.60	71.50	+0.40	1	1248
09:42:33	71.50	71.60	71.50	+0.40	1	1247
09:42:31	71.50	71.60	71.50	+0.40	5	1246
09:42:27	71.50	71.60	71.50	+0.40	1	1241
09:42:15	71.50	71.60	71.50	+0.40	1	1240
09:41:58	71.50	71.60	71.50	+0.40	1	1239
09:41:53	71.40	71.50	71.50	+0.40	1	1238
09:41:51	71.40	71.50	71.50	+0.40	1	1237
09:41:50	71.40	71.50	71.50	+0.40	5	1236
09:41:42	71.40	71.50	71.50	+0.40	2	1231
09:41:35	71.30	71.50	71.50	+0.40	2	1229
09:41:35	71.30	71.50	71.50	+0.40	3	1227
09:41:35	71.30	71.50	71.50	+0.40	3	1224
09:41:35	71.30	71.40	71.40	+0.30	16	1221
09:41:24	71.20	71.30	71.30	+0.20	3	1205
09:41:24	71.20	71.30	71.30	+0.20	2	1202
09:41:04	71.20	71.30	71.20	+0.10	1	1200
09:40:47	71.20	71.30	71.20	+0.10	1	1199
09:40:05	71.10	71.20	71.20	+0.10	1	1198
09:39:59	71.10	71.20	71.20	+0.10	1	1197
09:39:52	71.10	71.20	71.20	+0.10	1	1196
09:39:44	71.10	71.20	71.10	0	1	1195
09:39:44	71.10	71.20	71.20	+0.10	5	1194
09:39:30	71.00	71.10	71.10	0	4	1189
09:39:23	71.00	71.10	71.10	0	1	1185
09:39:12	71.00	71.10	71.10	0	2	1184
09:38:34	71.00	71.10	71.00	-0.10	1	1182
09:38:29	71.00	71.10	71.10	0	1	1181
09:38:13	71.00	71.20	71.00	-0.10	1	1180
09:38:13	71.00	71.10	71.10	0	1	1179
09:38:05	71.10	71.20	71.10	0	2	1178
09:38:04	71.10	71.20	71.10	0	5	1176
09:38:04	71.10	71.20	71.20	+0.10	1	1171
09:37:57	71.10	71.20	71.10	0	1	1170
09:37:49	71.00	71.20	71.00	-0.10	1	1169
09:37:41	71.00	71.20	71.00	-0.10	5	1168
09:37:40	71.00	71.20	71.00	-0.10	1	1163
09:37:35	71.10	71.20	71.10	0	1	1162
09:37:32	71.10	71.20	71.10	0	2	1161
09:37:30	71.10	71.20	71.10	0	2	1159
09:37:27	71.10	71.20	71.10	0	1	1157
09:37:27	71.10	71.20	71.10	0	1	1156
09:37:27	71.10	71.20	71.10	0	1	1155
09:37:27	71.10	71.20	71.10	0	20	1154
09:37:24	71.20	71.30	71.20	+0.10	15	1134
09:37:23	71.20	71.30	71.20	+0.10	3	1119
09:37:15	71.20	71.30	71.20	+0.10	1	1116
09:37:15	71.20	71.30	71.20	+0.10	1	1115
09:37:12	71.20	71.30	71.20	+0.10	2	1114
09:37:06	71.30	71.40	71.30	+0.20	1	1112
09:37:04	71.30	71.40	71.30	+0.20	2	1111
09:37:00	71.30	71.40	71.30	+0.20	1	1109
09:37:00	71.30	71.40	71.30	+0.20	1	1108
09:36:41	71.30	71.40	71.30	+0.20	1	1107
09:36:41	71.30	71.40	71.30	+0.20	5	1106
09:36:41	71.30	71.40	71.30	+0.20	1	1101
09:36:17	71.30	71.50	71.50	+0.40	1	1100
09:36:05	71.40	71.50	71.40	+0.30	6	1099
09:35:56	71.40	71.50	71.50	+0.40	1	1093
09:35:51	71.40	71.50	71.50	+0.40	1	1092
09:35:49	71.40	71.50	71.40	+0.30	1	1091
09:34:56	71.40	71.50	71.50	+0.40	1	1090
09:34:10	71.50	71.60	71.50	+0.40	1	1089
09:34:07	71.50	71.60	71.50	+0.40	1	1088
09:33:53	71.50	71.70	71.50	+0.40	9	1087
09:33:53	71.50	71.70	71.50	+0.40	9	1078
09:33:53	71.50	71.70	71.50	+0.40	9	1069
09:33:53	71.50	71.70	71.50	+0.40	1	1060
09:33:52	71.60	71.70	71.60	+0.50	8	1059
09:33:52	71.50	71.60	71.60	+0.50	2	1051
09:33:24	71.50	71.60	71.60	+0.50	3	1049
09:33:23	71.50	71.60	71.50	+0.40	1	1046
09:33:22	71.50	71.60	71.50	+0.40	2	1045
09:33:21	71.50	71.60	71.50	+0.40	1	1043
09:33:10	71.50	71.70	71.50	+0.40	1	1042
09:32:39	71.50	71.70	71.50	+0.40	2	1041
09:32:31	71.50	71.70	71.50	+0.40	1	1039
09:32:29	71.60	71.70	71.60	+0.50	2	1038
09:31:55	71.50	71.70	71.50	+0.40	2	1036
09:31:42	71.50	71.70	71.70	+0.60	1	1034
09:31:37	71.50	71.70	71.70	+0.60	2	1033
09:31:23	71.50	71.70	71.50	+0.40	1	1031
09:30:53	71.50	71.80	71.50	+0.40	1	1030
09:30:50	71.50	71.70	71.70	+0.60	1	1029
09:30:41	71.50	71.70	71.70	+0.60	2	1028
09:30:41	71.50	71.70	71.70	+0.60	5	1026
09:30:41	71.50	71.70	71.70	+0.60	1	1021
09:30:41	71.50	71.70	71.70	+0.60	2	1020
09:30:41	71.50	71.70	71.70	+0.60	5	1018
09:30:41	71.50	71.60	71.60	+0.50	2	1013
09:30:41	71.50	71.60	71.60	+0.50	3	1011
09:30:19	71.50	71.60	71.50	+0.40	1	1008
09:29:54	71.50	71.60	71.50	+0.40	3	1007
09:29:49	71.50	71.60	71.50	+0.40	1	1004
09:29:40	71.50	71.60	71.50	+0.40	1	1003
09:29:39	71.50	71.60	71.50	+0.40	1	1002
09:29:30	71.50	71.60	71.50	+0.40	5	1001
09:29:14	71.50	71.60	71.50	+0.40	1	996
09:28:42	71.50	71.60	71.50	+0.40	2	995
09:28:13	71.50	71.60	71.60	+0.50	1	993
09:28:05	71.50	71.60	71.60	+0.50	2	992
09:27:35	71.40	71.60	71.40	+0.30	1	990
09:27:29	71.40	71.50	71.60	+0.50	1	989
09:27:29	71.40	71.50	71.50	+0.40	4	988
09:27:09	71.40	71.50	71.50	+0.40	2	984
09:26:30	71.50	71.60	71.50	+0.40	2	982
09:26:29	71.50	71.60	71.50	+0.40	6	980
09:26:15	71.50	71.60	71.50	+0.40	1	974
09:26:00	71.50	71.60	71.60	+0.50	1	973
09:25:55	71.50	71.60	71.60	+0.50	1	972
09:25:53	71.50	71.60	71.50	+0.40	2	971
09:25:53	71.50	71.60	71.60	+0.50	2	969
09:25:43	71.50	71.60	71.50	+0.40	1	967
09:25:37	71.40	71.50	71.50	+0.40	1	966
09:25:35	71.40	71.50	71.50	+0.40	1	965
09:25:21	71.40	71.50	71.50	+0.40	1	964
09:25:08	71.50	71.60	71.50	+0.40	2	963
09:25:04	71.50	71.60	71.60	+0.50	1	961
09:24:48	71.40	71.50	71.50	+0.40	8	960
09:24:42	71.40	71.50	71.50	+0.40	5	952
09:24:35	71.30	71.40	71.40	+0.30	1	947
09:24:26	71.30	71.40	71.40	+0.30	5	946
09:24:20	71.30	71.40	71.30	+0.20	1	941
09:24:19	71.30	71.40	71.40	+0.30	1	940
09:24:14	71.30	71.40	71.40	+0.30	1	939
09:24:06	71.30	71.40	71.30	+0.20	2	938
09:23:30	71.30	71.40	71.30	+0.20	1	936
09:23:03	71.30	71.50	71.30	+0.20	1	935
09:22:48	71.40	71.50	71.40	+0.30	3	934
09:22:48	71.40	71.50	71.40	+0.30	1	931
09:22:40	71.40	71.50	71.40	+0.30	3	930
09:22:27	71.40	71.50	71.40	+0.30	5	927
09:21:24	71.20	71.50	71.50	+0.40	8	922
09:21:14	71.20	71.30	71.30	+0.20	1	914
09:20:59	71.30	71.50	71.30	+0.20	1	913
09:20:52	71.30	71.50	71.30	+0.20	1	912
09:20:52	71.30	71.50	71.30	+0.20	1	911
09:20:52	71.30	71.50	71.30	+0.20	14	910
09:20:51	71.30	71.40	71.40	+0.30	1	896
09:20:44	71.30	71.40	71.40	+0.30	1	895
09:20:44	71.30	71.40	71.40	+0.30	1	894
09:20:30	71.40	71.50	71.40	+0.30	5	893
09:20:26	71.40	71.50	71.50	+0.40	4	888
09:19:48	71.40	71.50	71.40	+0.30	1	884
09:19:38	71.40	71.50	71.40	+0.30	4	883
09:19:24	71.40	71.50	71.50	+0.40	1	879
09:19:00	71.50	71.60	71.50	+0.40	1	878
09:18:50	71.50	71.60	71.50	+0.40	2	877
09:18:45	71.40	71.50	71.50	+0.40	1	875
09:18:41	71.40	71.50	71.50	+0.40	1	874
09:18:20	71.40	71.50	71.50	+0.40	1	873
09:18:13	71.40	71.50	71.50	+0.40	1	872
09:18:06	71.50	71.60	71.50	+0.40	3	871
09:17:56	71.50	71.60	71.50	+0.40	4	868
09:17:44	71.50	71.60	71.50	+0.40	1	864
09:17:42	71.40	71.60	71.40	+0.30	1	863
09:17:36	71.40	71.60	71.40	+0.30	1	862
09:17:28	71.40	71.60	71.40	+0.30	1	861
09:17:17	71.40	71.60	71.60	+0.50	1	860
09:17:14	71.40	71.60	71.40	+0.30	1	859
09:17:12	71.40	71.60	71.60	+0.50	1	858
09:17:11	71.50	71.60	71.50	+0.40	2	857
09:17:11	71.50	71.60	71.50	+0.40	11	855
09:16:50	71.50	71.60	71.60	+0.50	2	844
09:16:32	71.60	71.70	71.60	+0.50	1	842
09:16:32	71.60	71.70	71.60	+0.50	1	841
09:16:32	71.50	71.60	71.60	+0.50	1	840
09:16:30	71.50	71.60	71.60	+0.50	2	839
09:16:29	71.50	71.60	71.50	+0.40	1	837
09:16:17	71.50	71.60	71.50	+0.40	1	836
09:16:15	71.50	71.60	71.50	+0.40	1	835
09:16:00	71.60	71.70	71.60	+0.50	1	834
09:15:58	71.60	71.70	71.60	+0.50	2	833
09:15:56	71.60	71.70	71.60	+0.50	2	831
09:15:54	71.60	71.70	71.60	+0.50	4	829
09:15:49	71.60	71.70	71.60	+0.50	1	825
09:15:47	71.60	71.70	71.70	+0.60	2	824
09:15:44	71.60	71.70	71.60	+0.50	1	822
09:15:37	71.70	71.80	71.70	+0.60	2	821
09:15:27	71.80	71.90	71.80	+0.70	5	819
09:15:27	71.80	71.90	71.80	+0.70	1	814
09:15:23	71.80	71.90	71.80	+0.70	1	813
09:15:19	71.80	71.90	71.80	+0.70	1	812
09:15:19	71.80	71.90	71.80	+0.70	1	811
09:15:19	71.80	71.90	71.90	+0.80	1	810
09:15:13	71.80	71.90	71.90	+0.80	1	809
09:15:08	71.90	72.00	71.90	+0.80	2	808
09:15:07	71.90	72.00	71.90	+0.80	4	806
09:15:04	71.90	72.00	71.90	+0.80	1	802
09:14:57	71.90	72.00	71.90	+0.80	1	801
09:14:56	71.90	72.00	72.00	+0.90	1	800
09:14:45	71.90	72.00	72.00	+0.90	1	799
09:14:45	71.90	72.00	71.90	+0.80	1	798
09:14:41	71.90	72.00	72.00	+0.90	1	797
09:14:39	71.90	72.00	72.00	+0.90	3	796
09:14:34	71.90	72.00	72.00	+0.90	1	793
09:14:27	71.90	72.00	72.00	+0.90	2	792
09:14:14	71.90	72.00	72.00	+0.90	1	790
09:14:11	71.90	72.10	71.90	+0.80	1	789
09:14:07	71.90	72.10	71.90	+0.80	1	788
09:14:06	71.90	72.00	72.00	+0.90	1	787
09:14:05	72.00	72.10	72.00	+0.90	4	786
09:14:05	72.00	72.10	72.10	+1.00	1	782
09:13:59	72.00	72.10	72.10	+1.00	3	781
09:13:56	71.90	72.10	72.10	+1.00	1	778
09:13:55	71.90	72.00	72.00	+0.90	4	777
09:13:55	71.90	72.00	72.00	+0.90	2	773
09:13:49	71.90	72.00	72.00	+0.90	2	771
09:13:46	71.90	72.00	72.00	+0.90	1	769
09:13:45	71.90	72.00	72.00	+0.90	2	768
09:13:43	72.00	72.10	72.00	+0.90	1	766
09:13:41	72.00	72.10	72.00	+0.90	1	765
09:13:24	71.90	72.10	72.10	+1.00	2	764
09:13:24	72.00	72.10	72.00	+0.90	1	762
09:13:23	72.00	72.10	72.00	+0.90	2	761
09:13:20	72.00	72.10	72.00	+0.90	1	759
09:13:17	72.00	72.10	72.00	+0.90	1	758
09:13:09	72.00	72.10	72.00	+0.90	1	757
09:13:09	72.00	72.10	72.10	+1.00	1	756
09:13:09	72.00	72.10	72.10	+1.00	1	755
09:13:08	72.00	72.10	72.00	+0.90	1	754
09:13:05	72.00	72.10	72.00	+0.90	1	753
09:13:05	72.00	72.10	72.00	+0.90	1	752
09:13:04	72.00	72.10	72.00	+0.90	1	751
09:13:03	72.00	72.10	72.00	+0.90	1	750
09:13:03	72.00	72.10	72.10	+1.00	1	749
09:13:01	72.00	72.10	72.00	+0.90	1	748
09:13:00	72.00	72.10	72.10	+1.00	3	747
09:13:00	72.00	72.10	72.00	+0.90	1	744
09:12:59	72.00	72.10	72.10	+1.00	1	743
09:12:59	72.00	72.10	72.10	+1.00	1	742
09:12:58	72.00	72.10	72.00	+0.90	1	741
09:12:58	72.00	72.10	72.10	+1.00	2	740
09:12:57	72.00	72.10	72.10	+1.00	3	738
09:12:54	72.00	72.10	72.10	+1.00	1	735
09:12:53	72.00	72.10	72.10	+1.00	1	734
09:12:51	72.00	72.10	72.10	+1.00	10	733
09:12:47	72.00	72.10	72.10	+1.00	1	723
09:12:40	71.90	72.10	71.90	+0.80	1	722
09:12:39	72.00	72.10	72.00	+0.90	22	721
09:12:39	72.00	72.10	72.00	+0.90	1	699
09:12:39	71.90	72.00	72.00	+0.90	7	698
09:12:34	71.90	72.00	72.00	+0.90	3	691
09:12:33	71.90	72.00	72.00	+0.90	3	688
09:12:33	71.90	72.00	72.00	+0.90	1	685
09:12:33	71.90	72.00	72.00	+0.90	2	684
09:12:31	71.90	72.00	72.00	+0.90	1	682
09:12:30	71.90	72.00	72.00	+0.90	1	681
09:12:30	71.90	72.00	72.00	+0.90	1	680
09:12:29	71.90	72.00	72.00	+0.90	1	679
09:12:26	71.90	72.00	72.00	+0.90	1	678
09:12:23	71.80	72.00	72.00	+0.90	1	677
09:12:23	71.80	71.90	71.90	+0.80	1	676
09:12:22	71.80	71.90	71.90	+0.80	1	675
09:12:22	71.90	72.00	71.90	+0.80	6	674
09:12:20	71.90	72.00	72.00	+0.90	2	668
09:12:18	71.80	72.00	72.00	+0.90	2	666
09:12:17	71.80	71.90	71.90	+0.80	1	664
09:12:16	71.90	72.00	71.90	+0.80	1	663
09:12:14	72.00	72.10	72.00	+0.90	2	662
09:12:14	72.00	72.10	72.00	+0.90	1	660
09:12:10	72.00	72.10	72.00	+0.90	1	659
09:12:10	71.80	72.00	72.10	+1.00	2	658
09:12:10	71.80	72.00	72.00	+0.90	3	656
09:12:10	71.80	72.00	72.00	+0.90	10	653
09:12:07	71.80	72.00	72.00	+0.90	7	643
09:12:04	71.80	72.10	72.20	+1.10	3	636
09:12:04	71.80	72.10	72.10	+1.00	7	633
09:12:03	71.90	72.10	71.90	+0.80	11	626
09:11:59	72.10	72.20	72.10	+1.00	1	615
09:11:59	72.10	72.20	72.10	+1.00	2	614
09:11:58	72.00	72.10	72.10	+1.00	3	612
09:11:56	72.00	72.10	72.10	+1.00	1	609
09:11:52	72.00	72.10	72.10	+1.00	1	608
09:11:51	72.00	72.10	72.10	+1.00	1	607
09:11:50	72.00	72.10	72.00	+0.90	1	606
09:11:46	71.90	72.10	72.10	+1.00	1	605
09:11:46	71.90	72.10	72.10	+1.00	1	604
09:11:46	71.90	72.10	72.10	+1.00	1	603
09:11:45	71.90	72.00	72.00	+0.90	1	602
09:11:42	71.90	72.00	72.00	+0.90	1	601
09:11:32	71.90	72.00	72.00	+0.90	1	600
09:11:31	71.90	72.00	72.00	+0.90	2	599
09:11:30	71.90	72.00	72.00	+0.90	10	597
09:11:29	71.90	72.00	72.00	+0.90	1	587
09:11:29	71.90	72.00	72.00	+0.90	2	586
09:11:26	71.90	72.00	72.00	+0.90	3	584
09:11:25	71.90	72.00	72.00	+0.90	1	581
09:11:24	71.90	72.00	72.00	+0.90	1	580
09:11:24	71.90	72.00	72.00	+0.90	1	579
09:11:23	71.90	72.00	72.00	+0.90	1	578
09:11:22	71.90	72.00	72.00	+0.90	10	577
09:11:20	71.90	72.00	72.00	+0.90	10	567
09:11:20	71.90	72.00	72.00	+0.90	2	557
09:11:20	71.90	72.00	72.00	+0.90	1	555
09:11:20	71.90	72.00	72.00	+0.90	20	554
09:11:19	71.90	72.00	71.90	+0.80	1	534
09:11:17	71.90	72.00	72.00	+0.90	3	533
09:11:13	71.90	72.00	72.00	+0.90	10	530
09:11:09	71.90	72.00	72.00	+0.90	8	520
09:11:08	71.90	72.00	71.90	+0.80	1	512
09:11:02	71.90	72.00	72.00	+0.90	1	511
09:10:56	71.90	72.00	72.00	+0.90	1	510
09:10:55	71.80	71.90	71.90	+0.80	12	509
09:10:54	71.80	71.90	71.90	+0.80	1	497
09:10:54	71.80	71.90	71.90	+0.80	1	496
09:10:54	71.80	71.90	71.90	+0.80	7	495
09:10:51	71.80	71.90	71.80	+0.70	2	488
09:10:50	71.70	71.80	71.80	+0.70	1	486
09:10:46	71.80	71.90	71.80	+0.70	2	485
09:10:44	71.80	71.90	71.80	+0.70	1	483
09:10:43	71.80	71.90	71.80	+0.70	1	482
09:10:41	71.70	71.90	71.70	+0.60	1	481
09:10:41	71.70	71.80	71.80	+0.70	1	480
09:10:39	71.70	71.80	71.80	+0.70	1	479
09:10:38	71.70	71.80	71.80	+0.70	1	478
09:10:38	71.70	71.80	71.80	+0.70	1	477
09:10:37	71.70	71.80	71.80	+0.70	1	476
09:10:37	71.70	71.80	71.80	+0.70	10	475
09:10:32	71.70	71.80	71.80	+0.70	1	465
09:10:30	71.60	71.80	71.80	+0.70	2	464
09:10:30	71.60	71.70	71.70	+0.60	1	462
09:10:29	71.60	71.70	71.70	+0.60	1	461
09:10:28	71.60	71.70	71.70	+0.60	1	460
09:10:28	71.60	71.70	71.70	+0.60	1	459
09:10:25	71.60	71.70	71.70	+0.60	1	458
09:10:19	71.60	71.70	71.70	+0.60	1	457
09:10:15	71.60	71.70	71.70	+0.60	4	456
09:10:08	71.60	71.70	71.70	+0.60	1	452
09:10:08	71.60	71.70	71.70	+0.60	1	451
09:09:57	71.40	71.60	71.60	+0.50	8	450
09:09:56	71.40	71.60	71.60	+0.50	1	442
09:09:54	71.50	71.60	71.50	+0.40	1	441
09:09:52	71.50	71.60	71.60	+0.50	5	440
09:09:51	71.50	71.60	71.60	+0.50	5	435
09:09:50	71.30	71.60	71.60	+0.50	2	430
09:09:43	71.40	71.50	71.50	+0.40	3	428
09:09:40	71.40	71.50	71.50	+0.40	1	425
09:09:31	71.40	71.60	71.40	+0.30	1	424
09:09:31	71.40	71.50	71.50	+0.40	5	423
09:09:29	71.40	71.50	71.50	+0.40	1	418
09:09:27	71.40	71.50	71.40	+0.30	1	417
09:09:25	71.30	71.40	71.40	+0.30	1	416
09:09:25	71.30	71.40	71.40	+0.30	1	415
09:09:24	71.40	71.50	71.40	+0.30	3	414
09:09:10	71.40	71.50	71.40	+0.30	2	411
09:09:08	71.40	71.50	71.50	+0.40	5	409
09:08:56	71.30	71.40	71.40	+0.30	1	404
09:08:54	71.30	71.40	71.40	+0.30	1	403
09:08:48	71.30	71.40	71.40	+0.30	1	402
09:08:47	71.30	71.40	71.40	+0.30	1	401
09:08:47	71.30	71.40	71.40	+0.30	1	400
09:08:43	71.30	71.40	71.40	+0.30	1	399
09:08:37	71.30	71.40	71.40	+0.30	1	398
09:08:35	71.30	71.40	71.40	+0.30	1	397
09:08:35	71.30	71.40	71.40	+0.30	1	396
09:08:34	71.30	71.40	71.40	+0.30	5	395
09:08:24	71.30	71.40	71.40	+0.30	2	390
09:08:23	71.30	71.40	71.30	+0.20	1	388
09:08:15	71.10	71.30	71.30	+0.20	3	387
09:08:11	71.10	71.30	71.10	0	2	384
09:08:07	71.10	71.30	71.30	+0.20	1	382
09:07:19	71.00	71.10	71.10	0	1	381
09:07:17	71.00	71.30	71.30	+0.20	4	380
09:07:17	71.00	71.20	71.20	+0.10	9	376
09:06:50	71.00	71.20	71.00	-0.10	1	367
09:06:42	70.90	71.00	71.00	-0.10	3	366
09:06:31	70.90	71.10	70.90	-0.20	1	363
09:06:24	71.00	71.20	71.00	-0.10	3	362
09:06:20	71.00	71.10	71.10	0	2	359
09:06:17	71.00	71.10	71.10	0	2	357
09:06:11	71.00	71.10	71.10	0	1	355
09:06:06	71.00	71.10	71.00	-0.10	1	354
09:05:56	70.90	71.10	71.10	0	2	353
09:05:54	71.00	71.10	71.00	-0.10	2	351
09:05:54	71.00	71.10	71.00	-0.10	1	349
09:05:49	71.00	71.20	71.00	-0.10	5	348
09:05:47	71.10	71.20	71.10	0	1	343
09:05:47	71.10	71.20	71.10	0	3	342
09:05:47	71.10	71.20	71.10	0	1	339
09:05:43	71.10	71.20	71.10	0	1	338
09:05:41	71.00	71.20	71.00	-0.10	2	337
09:05:38	71.00	71.20	71.20	+0.10	1	335
09:05:33	71.10	71.20	71.10	0	1	334
09:05:32	71.10	71.20	71.10	0	1	333
09:05:32	71.00	71.10	71.10	0	2	332
09:05:31	70.90	71.00	71.00	-0.10	3	330
09:05:29	70.80	71.00	70.80	-0.30	1	327
09:05:15	70.80	71.00	70.80	-0.30	1	326
09:05:13	70.80	70.90	70.90	-0.20	1	325
09:05:12	70.80	70.90	70.80	-0.30	1	324
09:05:01	70.80	71.00	70.80	-0.30	1	323
09:04:55	70.80	71.00	70.80	-0.30	1	322
09:04:53	70.80	71.00	70.80	-0.30	1	321
09:04:52	70.90	71.00	70.80	-0.30	1	320
09:04:52	70.90	71.00	70.90	-0.20	2	319
09:04:50	70.80	71.00	70.80	-0.30	1	317
09:04:49	70.80	71.00	70.80	-0.30	1	316
09:04:47	70.80	71.00	70.80	-0.30	1	315
09:04:44	70.80	71.00	70.80	-0.30	1	314
09:04:43	70.80	71.00	71.00	-0.10	3	313
09:04:42	70.80	71.00	71.00	-0.10	1	310
09:04:42	70.90	71.00	70.90	-0.20	1	309
09:04:42	70.90	71.00	70.90	-0.20	1	308
09:04:42	71.00	71.10	71.00	-0.10	10	307
09:04:38	71.10	71.20	71.10	0	8	297
09:04:37	71.10	71.20	71.10	0	1	289
09:04:37	71.10	71.20	71.10	0	1	288
09:04:37	71.10	71.20	71.10	0	20	287
09:04:37	71.10	71.20	71.10	0	1	267
09:04:33	71.10	71.30	71.10	0	1	266
09:04:31	71.20	71.30	71.20	+0.10	13	265
09:04:22	71.20	71.30	71.20	+0.10	1	252
09:04:19	71.30	71.40	71.20	+0.10	1	251
09:04:19	71.30	71.40	71.30	+0.20	5	250
09:04:19	71.30	71.40	71.30	+0.20	1	245
09:04:14	71.10	71.40	71.10	0	1	244
09:04:12	71.30	71.40	71.30	+0.20	1	243
09:04:12	71.30	71.40	71.30	+0.20	1	242
09:04:11	71.10	71.20	71.30	+0.20	1	241
09:04:11	71.10	71.20	71.20	+0.10	2	240
09:04:11	71.10	71.20	71.10	0	2	238
09:04:10	71.30	71.40	71.30	+0.20	1	236
09:04:10	71.20	71.40	71.20	+0.10	1	235
09:04:10	71.30	71.40	71.20	+0.10	19	234
09:04:10	71.30	71.40	71.30	+0.20	1	215
09:04:10	71.20	71.30	71.30	+0.20	1	214
09:04:09	71.20	71.30	71.20	+0.10	1	213
09:04:07	71.20	71.30	71.30	+0.20	1	212
09:04:07	71.20	71.30	71.20	+0.10	1	211
09:04:05	71.20	71.40	71.20	+0.10	1	210
09:04:02	71.20	71.40	71.20	+0.10	3	209
09:03:58	71.30	71.40	71.30	+0.20	1	206
09:03:52	71.20	71.30	71.30	+0.20	1	205
09:03:51	71.20	71.40	71.20	+0.10	1	204
09:03:46	71.20	71.30	71.30	+0.20	2	203
09:03:45	71.30	71.40	71.30	+0.20	5	201
09:03:43	71.30	71.40	71.30	+0.20	1	196
09:03:36	71.30	71.40	71.30	+0.20	1	195
09:03:29	71.30	71.40	71.40	+0.30	1	194
09:03:28	71.30	71.40	71.30	+0.20	1	193
09:03:22	71.30	71.40	71.30	+0.20	1	192
09:03:19	71.40	71.50	71.40	+0.30	2	191
09:03:11	71.40	71.50	71.40	+0.30	1	189
09:03:08	71.30	71.50	71.30	+0.20	1	188
09:03:07	71.40	71.50	71.40	+0.30	2	187
09:02:56	71.40	71.50	71.40	+0.30	1	185
09:02:54	71.40	71.50	71.40	+0.30	1	184
09:02:48	71.40	71.50	71.40	+0.30	1	183
09:02:40	71.40	71.50	71.40	+0.30	1	182
09:02:40	71.40	71.50	71.40	+0.30	1	181
09:02:40	71.40	71.50	71.40	+0.30	1	180
09:02:33	71.40	71.50	71.40	+0.30	1	179
09:02:31	71.30	71.50	71.30	+0.20	1	178
09:02:27	71.30	71.40	71.40	+0.30	1	177
09:02:26	71.30	71.40	71.30	+0.20	1	176
09:02:21	71.40	71.50	71.40	+0.30	1	175
09:02:18	71.30	71.50	71.30	+0.20	1	174
09:02:12	71.30	71.50	71.50	+0.40	1	173
09:02:12	71.30	71.50	71.30	+0.20	1	172
09:02:11	71.40	71.50	71.40	+0.30	1	171
09:02:05	71.40	71.50	71.40	+0.30	6	170
09:02:03	71.40	71.50	71.40	+0.30	1	164
09:01:58	71.40	71.50	71.40	+0.30	1	163
09:01:50	71.50	71.60	71.50	+0.40	15	162
09:01:44	71.50	71.60	71.50	+0.40	1	147
09:01:42	71.50	71.60	71.50	+0.40	1	146
09:01:37	71.50	71.60	71.60	+0.50	1	145
09:01:32	71.50	71.60	71.50	+0.40	1	144
09:01:32	71.50	71.60	71.50	+0.40	2	143
09:01:32	71.50	71.60	71.50	+0.40	1	141
09:01:32	71.50	71.60	71.50	+0.40	2	140
09:01:32	71.50	71.60	71.50	+0.40	2	138
09:01:32	71.60	71.70	71.60	+0.50	1	136
09:01:32	71.60	71.70	71.60	+0.50	1	135
09:01:32	71.60	71.70	71.60	+0.50	2	134
09:01:32	71.70	71.80	71.70	+0.60	9	132
09:01:32	71.70	71.80	71.70	+0.60	1	123
09:01:27	71.70	71.80	71.70	+0.60	1	122
09:01:23	71.70	71.80	71.70	+0.60	1	121
09:01:22	71.70	71.80	71.80	+0.70	2	120
09:01:22	71.70	71.80	71.70	+0.60	1	118
09:01:12	71.70	71.80	71.80	+0.70	2	117
09:01:07	71.70	71.80	71.70	+0.60	1	115
09:00:58	71.70	71.80	71.70	+0.60	2	114
09:00:56	71.70	71.80	71.80	+0.70	3	112
09:00:56	71.60	71.70	71.70	+0.60	1	109
09:00:50	71.60	71.70	71.70	+0.60	1	108
09:00:45	71.60	71.80	71.80	+0.70	5	107
09:00:43	71.60	71.80	71.60	+0.50	1	102
09:00:42	71.60	71.70	71.80	+0.70	1	101
09:00:42	71.60	71.70	71.70	+0.60	1	100
09:00:39	71.60	71.70	71.60	+0.50	1	99
09:00:28	71.60	71.80	71.60	+0.50	1	98
09:00:23	71.50	71.80	71.80	+0.70	1	97
09:00:22	71.50	71.80	71.50	+0.40	1	96
09:00:19	71.50	71.80	71.80	+0.70	3	95
09:00:16	71.60	71.80	71.60	+0.50	5	92
09:00:16	71.70	71.80	71.70	+0.60	15	87
09:00:15	71.70	71.80	71.70	+0.60	2	72
09:00:15	--	--	71.80	+0.70	70	70

　

華碩新機第二波預購開跑雙型號...

超跑上陣 momo購物網搶88節商機

我的自選股

虛擬交易所

‧金麗科7月營收為0.20億元，年增...
‧海悅插旗台南砸5億買地
‧電腦周邊需求持穩致伸今年營運...
‧華新科H1獲利估觸5元

加密貨幣

比特幣BTC	11145.61	92.00	0.83%
以太幣ETH	382.66	11.99	3.23%
瑞波幣XRP	0.300018	0.01	4.51%
比特幣現金BCH	288.63	4.85	1.71%
萊特幣LTC	57.31	0.67	1.18%
卡達幣ADA	0.137645	0.00	3.10%
波場幣TRX	0.019428	0.00	2.04%
恆星幣XLM	0.104994	0.00	2.38%

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

產業報告: 半導體
 資通訊
 零組件
 物聯網
 國際產經

石化材料
 綠能與環境
 車輛
 生技醫療
 機械設備

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。