最新【台股盤中】電子股領軍台股強彈漲350點熱門中國新政刺激車市新能源車免徵購置稅有望展延

更新報價

潤泰新 (9945) 其他上市潤泰集團

71.00 ▲+1.10 +1.57% 4.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.10	6,067	70.90	3	71.00	63	70.50	71.10	68.50	69.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	70.90	71.00	71.00	+1.10	9	6067
13:30:00	70.90	71.00	71.00	+1.10	135	6058
13:24:58	70.90	71.00	71.00	+1.10	2	5923
13:24:56	70.90	71.10	71.10	+1.20	46	5921
13:24:50	70.80	71.10	71.10	+1.20	1	5875
13:24:43	70.80	71.00	71.00	+1.10	26	5874
13:24:43	70.80	71.00	71.00	+1.10	3	5848
13:24:41	70.80	71.00	71.00	+1.10	1	5845
13:24:39	70.80	70.90	70.90	+1.00	1	5844
13:24:39	70.90	71.00	70.90	+1.00	1	5843
13:24:35	70.90	71.00	70.90	+1.00	1	5842
13:24:22	70.90	71.00	70.90	+1.00	1	5841
13:24:18	70.90	71.00	70.90	+1.00	1	5840
13:24:06	70.90	71.00	70.90	+1.00	1	5839
13:23:56	70.90	71.00	70.90	+1.00	1	5838
13:23:54	70.90	71.00	71.00	+1.10	1	5837
13:23:50	70.90	71.00	71.00	+1.10	1	5836
13:23:40	70.90	71.00	70.90	+1.00	1	5835
13:23:38	70.90	71.00	70.90	+1.00	2	5834
13:23:09	70.90	71.00	71.00	+1.10	2	5832
13:23:08	70.90	71.00	70.90	+1.00	1	5830
13:22:54	70.90	71.00	70.90	+1.00	1	5829
13:22:48	70.90	71.00	70.90	+1.00	1	5828
13:22:40	70.90	71.00	71.00	+1.10	1	5827
13:22:20	70.90	71.00	70.90	+1.00	1	5826
13:22:19	70.90	71.00	70.90	+1.00	2	5825
13:21:48	70.90	71.00	70.90	+1.00	1	5823
13:21:46	70.90	71.00	70.90	+1.00	1	5822
13:21:35	70.90	71.00	70.90	+1.00	1	5821
13:21:30	70.90	71.00	70.90	+1.00	1	5820
13:21:29	70.90	71.00	70.90	+1.00	2	5819
13:21:08	70.90	71.00	70.90	+1.00	10	5817
13:21:01	70.90	71.00	70.90	+1.00	1	5807
13:20:23	70.90	71.00	70.90	+1.00	1	5806
13:19:22	70.90	71.00	70.90	+1.00	1	5805
13:19:00	70.90	71.00	70.90	+1.00	1	5804
13:18:55	70.90	71.00	70.90	+1.00	1	5803
13:18:44	70.90	71.00	71.00	+1.10	2	5802
13:18:43	70.90	71.00	71.00	+1.10	8	5800
13:18:43	70.90	71.00	71.00	+1.10	2	5792
13:18:19	70.90	71.00	71.00	+1.10	5	5790
13:18:08	70.90	71.00	70.90	+1.00	1	5785
13:18:06	70.90	71.00	70.90	+1.00	1	5784
13:17:37	70.90	71.00	71.00	+1.10	4	5783
13:16:58	70.90	71.00	71.00	+1.10	1	5779
13:16:40	70.80	70.90	70.90	+1.00	3	5778
13:16:40	70.80	70.90	70.90	+1.00	4	5775
13:16:33	70.90	71.00	70.90	+1.00	2	5771
13:16:33	71.00	71.10	71.00	+1.10	1	5769
13:16:33	71.00	71.10	71.00	+1.10	100	5768
13:16:01	71.00	71.10	71.10	+1.20	3	5668
13:15:25	71.00	71.10	71.10	+1.20	1	5665
13:15:25	71.00	71.10	71.10	+1.20	1	5664
13:15:09	71.00	71.10	71.10	+1.20	1	5663
13:14:38	71.00	71.10	71.10	+1.20	1	5662
13:14:36	71.00	71.10	71.10	+1.20	2	5661
13:14:33	71.00	71.10	71.00	+1.10	1	5659
13:14:05	71.00	71.10	71.00	+1.10	1	5658
13:14:05	71.00	71.10	71.10	+1.20	8	5657
13:14:03	71.00	71.10	71.10	+1.20	1	5649
13:13:52	71.00	71.10	71.00	+1.10	1	5648
13:13:42	71.00	71.10	71.00	+1.10	1	5647
13:13:42	71.00	71.10	71.00	+1.10	1	5646
13:13:38	71.00	71.10	71.00	+1.10	1	5645
13:13:23	71.00	71.10	71.00	+1.10	2	5644
13:13:12	71.00	71.10	71.00	+1.10	1	5642
13:12:31	71.00	71.10	71.10	+1.20	1	5641
13:12:28	71.00	71.10	71.00	+1.10	1	5640
13:12:19	71.00	71.10	71.00	+1.10	1	5639
13:11:55	71.00	71.10	71.00	+1.10	1	5638
13:11:46	71.00	71.10	71.00	+1.10	1	5637
13:11:33	71.00	71.10	71.10	+1.20	5	5636
13:10:59	71.00	71.10	71.00	+1.10	1	5631
13:10:39	71.00	71.10	71.10	+1.20	1	5630
13:10:19	71.00	71.10	71.10	+1.20	3	5629
13:09:44	71.00	71.10	71.10	+1.20	5	5626
13:08:37	71.00	71.10	71.00	+1.10	1	5621
13:08:02	71.00	71.10	71.00	+1.10	1	5620
13:07:59	71.00	71.10	71.10	+1.20	5	5619
13:07:59	71.00	71.10	71.10	+1.20	14	5614
13:07:32	70.90	71.00	71.00	+1.10	4	5600
13:07:32	71.00	71.10	71.00	+1.10	16	5596
13:07:26	71.00	71.10	71.10	+1.20	1	5580
13:07:26	71.00	71.10	71.10	+1.20	2	5579
13:07:26	71.00	71.10	71.10	+1.20	2	5577
13:07:26	71.00	71.10	71.10	+1.20	2	5575
13:07:14	71.00	71.10	71.10	+1.20	3	5573
13:07:13	70.90	71.00	71.00	+1.10	54	5570
13:07:13	70.90	71.00	71.00	+1.10	25	5516
13:07:13	70.90	71.00	71.00	+1.10	18	5491
13:07:00	70.90	71.00	70.90	+1.00	1	5473
13:06:59	70.90	71.00	70.90	+1.00	1	5472
13:06:38	70.80	71.00	70.80	+0.90	1	5471
13:06:13	70.90	71.00	70.90	+1.00	1	5470
13:06:12	70.90	71.00	70.90	+1.00	12	5469
13:05:34	70.90	71.00	71.00	+1.10	4	5457
13:05:24	70.90	71.00	70.90	+1.00	1	5453
13:05:24	70.80	70.90	70.90	+1.00	1	5452
13:05:20	70.80	70.90	70.90	+1.00	2	5451
13:05:13	70.80	70.90	70.90	+1.00	13	5449
13:04:39	70.80	70.90	70.80	+0.90	1	5436
13:03:49	70.80	70.90	70.80	+0.90	1	5435
13:03:48	70.80	70.90	70.90	+1.00	1	5434
13:03:35	70.80	70.90	70.80	+0.90	2	5433
13:03:33	70.80	70.90	70.80	+0.90	1	5431
13:03:04	70.80	70.90	70.90	+1.00	1	5430
13:03:03	70.80	70.90	70.80	+0.90	1	5429
13:03:02	70.90	71.00	70.90	+1.00	4	5428
13:03:02	70.90	71.00	70.90	+1.00	4	5424
13:02:22	70.90	71.00	70.90	+1.00	1	5420
13:02:04	70.90	71.00	71.00	+1.10	1	5419
13:02:00	70.90	71.00	70.90	+1.00	1	5418
13:01:36	70.90	71.00	70.90	+1.00	10	5417
13:01:23	70.90	71.00	70.90	+1.00	3	5407
13:01:14	70.90	71.00	70.90	+1.00	1	5404
13:00:47	70.90	71.00	70.90	+1.00	2	5403
13:00:45	70.80	70.90	70.90	+1.00	61	5401
13:00:45	70.80	70.90	70.90	+1.00	1	5340
13:00:45	70.80	70.90	70.90	+1.00	2	5339
13:00:34	70.80	70.90	70.90	+1.00	1	5337
13:00:09	70.80	70.90	70.80	+0.90	1	5336
12:59:58	70.80	70.90	70.80	+0.90	5	5335
12:59:43	70.80	70.90	70.90	+1.00	1	5330
12:59:38	70.80	70.90	70.80	+0.90	1	5329
12:59:37	70.80	70.90	70.80	+0.90	2	5328
12:59:29	70.80	70.90	70.80	+0.90	1	5326
12:58:55	70.80	70.90	70.90	+1.00	1	5325
12:58:52	70.80	70.90	70.80	+0.90	3	5324
12:57:53	70.80	70.90	70.80	+0.90	1	5321
12:57:37	70.80	70.90	70.80	+0.90	3	5320
12:57:00	70.80	70.90	70.80	+0.90	1	5317
12:56:52	70.70	70.80	70.80	+0.90	2	5316
12:56:52	70.70	70.80	70.80	+0.90	2	5314
12:55:53	70.80	70.90	70.80	+0.90	1	5312
12:55:45	70.80	70.90	70.80	+0.90	3	5311
12:55:30	70.80	70.90	70.80	+0.90	1	5308
12:55:20	70.70	70.80	70.80	+0.90	1	5307
12:55:20	70.70	70.80	70.80	+0.90	16	5306
12:55:11	70.70	70.80	70.80	+0.90	1	5290
12:54:25	70.70	70.80	70.70	+0.80	1	5289
12:54:25	70.70	70.80	70.70	+0.80	1	5288
12:54:06	70.80	70.90	70.80	+0.90	4	5287
12:54:06	70.80	70.90	70.80	+0.90	1	5283
12:54:06	70.80	70.90	70.80	+0.90	30	5282
12:54:03	70.80	70.90	70.80	+0.90	1	5252
12:53:59	70.80	70.90	70.80	+0.90	1	5251
12:53:52	70.80	70.90	70.80	+0.90	1	5250
12:52:54	70.80	70.90	70.80	+0.90	1	5249
12:52:50	70.80	70.90	70.80	+0.90	1	5248
12:52:23	70.80	70.90	70.80	+0.90	1	5247
12:51:50	70.80	70.90	70.90	+1.00	1	5246
12:51:15	70.80	70.90	70.90	+1.00	1	5245
12:51:07	70.80	70.90	70.90	+1.00	1	5244
12:51:02	70.80	70.90	70.80	+0.90	1	5243
12:50:26	70.80	70.90	70.90	+1.00	1	5242
12:50:20	70.80	70.90	70.80	+0.90	5	5241
12:49:17	70.70	70.80	70.80	+0.90	12	5236
12:49:12	70.70	70.80	70.70	+0.80	1	5224
12:49:07	70.70	70.80	70.70	+0.80	1	5223
12:48:26	70.70	70.80	70.70	+0.80	1	5222
12:48:19	70.80	70.90	70.80	+0.90	2	5221
12:48:19	70.70	70.80	70.80	+0.90	2	5219
12:48:19	70.80	70.90	70.80	+0.90	6	5217
12:48:19	70.80	70.90	70.90	+1.00	1	5211
12:48:19	70.80	70.90	70.80	+0.90	1	5210
12:48:16	70.80	70.90	70.80	+0.90	4	5209
12:47:42	70.80	70.90	70.80	+0.90	1	5205
12:47:35	70.80	70.90	70.80	+0.90	1	5204
12:46:32	70.70	70.80	70.80	+0.90	1	5203
12:46:32	70.70	70.80	70.80	+0.90	55	5202
12:46:32	70.70	70.80	70.80	+0.90	1	5147
12:45:59	70.70	70.80	70.70	+0.80	1	5146
12:45:22	70.70	70.80	70.70	+0.80	1	5145
12:44:45	70.70	70.80	70.70	+0.80	1	5144
12:44:44	70.70	70.80	70.80	+0.90	2	5143
12:44:43	70.70	70.80	70.70	+0.80	1	5141
12:44:15	70.70	70.80	70.80	+0.90	2	5140
12:44:11	70.70	70.80	70.70	+0.80	1	5138
12:44:11	70.70	70.80	70.70	+0.80	4	5137
12:44:09	70.70	70.80	70.80	+0.90	1	5133
12:43:54	70.70	70.80	70.70	+0.80	2	5132
12:43:43	70.70	70.80	70.70	+0.80	1	5130
12:43:41	70.70	70.80	70.70	+0.80	1	5129
12:43:33	70.70	70.80	70.70	+0.80	1	5128
12:43:24	70.70	70.80	70.70	+0.80	2	5127
12:42:41	70.70	70.80	70.70	+0.80	1	5125
12:42:40	70.70	70.80	70.70	+0.80	1	5124
12:42:39	70.70	70.80	70.70	+0.80	1	5123
12:42:23	70.70	70.80	70.70	+0.80	1	5122
12:42:07	70.70	70.80	70.70	+0.80	1	5121
12:41:54	70.70	70.80	70.70	+0.80	2	5120
12:41:39	70.70	70.80	70.70	+0.80	3	5118
12:41:38	70.70	70.80	70.70	+0.80	1	5115
12:40:49	70.70	70.80	70.70	+0.80	1	5114
12:40:09	70.70	70.80	70.70	+0.80	2	5113
12:40:06	70.70	70.80	70.70	+0.80	1	5111
12:40:05	70.70	70.80	70.70	+0.80	1	5110
12:40:05	70.70	70.80	70.70	+0.80	6	5109
12:39:40	70.70	70.80	70.70	+0.80	1	5103
12:39:37	70.70	70.80	70.70	+0.80	1	5102
12:39:22	70.70	70.80	70.70	+0.80	1	5101
12:39:21	70.70	70.80	70.70	+0.80	10	5100
12:38:59	70.70	70.80	70.70	+0.80	1	5090
12:38:59	70.70	70.80	70.70	+0.80	1	5089
12:38:59	70.70	70.80	70.70	+0.80	14	5088
12:38:26	70.70	70.80	70.70	+0.80	1	5074
12:38:17	70.70	70.80	70.70	+0.80	1	5073
12:36:59	70.70	70.80	70.70	+0.80	1	5072
12:35:22	70.80	70.90	70.80	+0.90	1	5071
12:35:18	70.70	70.80	70.80	+0.90	4	5070
12:35:18	70.70	70.80	70.80	+0.90	1	5066
12:35:08	70.70	70.80	70.80	+0.90	2	5065
12:34:37	70.70	70.80	70.70	+0.80	1	5063
12:34:31	70.70	70.80	70.80	+0.90	5	5062
12:34:30	70.60	70.70	70.70	+0.80	20	5057
12:34:30	70.60	70.70	70.70	+0.80	1	5037
12:34:22	70.60	70.70	70.70	+0.80	1	5036
12:34:22	70.60	70.70	70.70	+0.80	1	5035
12:34:03	70.60	70.70	70.70	+0.80	1	5034
12:34:02	70.60	70.70	70.70	+0.80	2	5033
12:34:01	70.60	70.70	70.60	+0.70	1	5031
12:33:50	70.60	70.70	70.60	+0.70	1	5030
12:33:19	70.60	70.70	70.60	+0.70	1	5029
12:33:13	70.60	70.70	70.70	+0.80	1	5028
12:31:55	70.60	70.70	70.70	+0.80	1	5027
12:31:23	70.60	70.70	70.70	+0.80	1	5026
12:31:19	70.60	70.70	70.60	+0.70	1	5025
12:31:10	70.60	70.70	70.70	+0.80	1	5024
12:30:52	70.60	70.70	70.60	+0.70	1	5023
12:30:12	70.60	70.70	70.60	+0.70	1	5022
12:30:12	70.60	70.70	70.60	+0.70	1	5021
12:30:08	70.60	70.70	70.70	+0.80	1	5020
12:30:07	70.60	70.70	70.60	+0.70	1	5019
12:29:35	70.60	70.70	70.60	+0.70	1	5018
12:29:19	70.60	70.70	70.60	+0.70	1	5017
12:29:05	70.60	70.70	70.60	+0.70	1	5016
12:28:55	70.60	70.70	70.60	+0.70	1	5015
12:28:41	70.60	70.70	70.60	+0.70	1	5014
12:28:33	70.60	70.70	70.60	+0.70	1	5013
12:28:21	70.60	70.70	70.70	+0.80	1	5012
12:28:21	70.60	70.70	70.60	+0.70	2	5011
12:28:20	70.70	70.80	70.70	+0.80	1	5009
12:28:20	70.70	70.80	70.70	+0.80	1	5008
12:28:20	70.70	70.80	70.70	+0.80	3	5007
12:28:20	70.70	70.80	70.70	+0.80	7	5004
12:28:19	70.70	70.80	70.70	+0.80	7	4997
12:28:19	70.80	70.90	70.80	+0.90	24	4990
12:28:19	70.80	70.90	70.80	+0.90	2	4966
12:28:19	70.80	70.90	70.80	+0.90	18	4964
12:28:19	70.80	70.90	70.80	+0.90	1	4946
12:28:15	70.80	70.90	70.80	+0.90	1	4945
12:28:09	70.80	70.90	70.80	+0.90	1	4944
12:28:09	70.80	70.90	70.80	+0.90	1	4943
12:27:46	70.80	70.90	70.80	+0.90	1	4942
12:27:43	70.80	70.90	70.80	+0.90	1	4941
12:26:41	70.80	70.90	70.80	+0.90	2	4940
12:26:35	70.80	70.90	70.80	+0.90	4	4938
12:25:39	70.80	70.90	70.80	+0.90	1	4934
12:25:27	70.80	70.90	70.80	+0.90	1	4933
12:25:06	70.80	70.90	70.80	+0.90	1	4932
12:24:32	70.80	70.90	70.80	+0.90	1	4931
12:23:08	70.80	70.90	70.80	+0.90	1	4930
12:22:41	70.80	70.90	70.80	+0.90	1	4929
12:22:36	70.80	70.90	70.80	+0.90	4	4928
12:21:02	70.80	70.90	70.90	+1.00	1	4924
12:20:36	70.80	70.90	70.90	+1.00	12	4923
12:20:20	70.80	70.90	70.90	+1.00	2	4911
12:20:19	70.80	70.90	70.80	+0.90	1	4909
12:19:57	70.80	70.90	70.80	+0.90	1	4908
12:19:39	70.80	70.90	70.90	+1.00	1	4907
12:19:14	70.80	70.90	70.80	+0.90	1	4906
12:18:09	70.80	70.90	70.80	+0.90	1	4905
12:17:33	70.80	70.90	70.80	+0.90	1	4904
12:17:18	70.80	70.90	70.80	+0.90	1	4903
12:17:00	70.80	70.90	70.80	+0.90	1	4902
12:16:31	70.80	70.90	70.80	+0.90	1	4901
12:15:49	70.80	70.90	70.90	+1.00	1	4900
12:15:20	70.80	70.90	70.90	+1.00	6	4899
12:15:17	70.80	70.90	70.90	+1.00	1	4893
12:15:01	70.80	70.90	70.90	+1.00	1	4892
12:15:00	70.80	70.90	70.80	+0.90	1	4891
12:14:57	70.80	70.90	70.90	+1.00	2	4890
12:14:52	70.80	70.90	70.90	+1.00	1	4888
12:14:47	70.80	70.90	70.80	+0.90	1	4887
12:14:37	70.80	70.90	70.90	+1.00	1	4886
12:14:37	70.80	70.90	70.90	+1.00	4	4885
12:14:35	70.80	70.90	70.80	+0.90	3	4881
12:14:22	70.70	70.90	70.70	+0.80	1	4878
12:14:18	70.80	70.90	70.80	+0.90	3	4877
12:14:18	70.80	70.90	70.80	+0.90	1	4874
12:13:33	70.80	70.90	70.90	+1.00	17	4873
12:13:24	70.80	70.90	70.80	+0.90	1	4856
12:13:23	70.80	70.90	70.80	+0.90	1	4855
12:13:12	70.80	70.90	70.80	+0.90	1	4854
12:13:04	70.80	70.90	70.80	+0.90	1	4853
12:12:59	70.80	70.90	70.80	+0.90	1	4852
12:12:48	70.80	70.90	70.80	+0.90	1	4851
12:11:55	70.80	70.90	70.80	+0.90	1	4850
12:11:31	70.80	70.90	70.80	+0.90	2	4849
12:11:21	70.80	70.90	70.80	+0.90	1	4847
12:10:48	70.80	70.90	70.80	+0.90	1	4846
12:10:28	70.80	70.90	70.80	+0.90	1	4845
12:09:45	70.80	70.90	70.90	+1.00	1	4844
12:08:37	70.80	70.90	70.80	+0.90	1	4843
12:08:17	70.80	70.90	70.90	+1.00	1	4842
12:08:16	70.80	70.90	70.90	+1.00	2	4841
12:07:02	70.80	70.90	70.90	+1.00	1	4839
12:05:56	70.80	70.90	70.90	+1.00	2	4838
12:05:48	70.80	70.90	70.90	+1.00	2	4836
12:05:41	70.80	70.90	70.80	+0.90	1	4834
12:05:19	70.80	70.90	70.80	+0.90	1	4833
12:05:03	70.80	70.90	70.90	+1.00	1	4832
12:05:02	70.80	70.90	70.80	+0.90	1	4831
12:04:59	70.80	70.90	70.90	+1.00	1	4830
12:04:58	70.80	70.90	70.90	+1.00	2	4829
12:04:29	70.80	70.90	70.80	+0.90	2	4827
12:04:25	70.80	70.90	70.90	+1.00	1	4825
12:04:20	70.70	70.80	70.80	+0.90	4	4824
12:04:05	70.70	70.80	70.80	+0.90	1	4820
12:04:01	70.70	70.80	70.80	+0.90	1	4819
12:03:01	70.80	70.90	70.80	+0.90	5	4818
12:03:00	70.80	70.90	70.80	+0.90	1	4813
12:02:58	70.80	70.90	70.80	+0.90	1	4812
12:02:50	70.80	70.90	70.80	+0.90	2	4811
12:02:16	70.80	70.90	70.80	+0.90	1	4809
12:01:52	70.80	70.90	70.80	+0.90	2	4808
12:00:23	70.80	70.90	70.80	+0.90	2	4806
12:00:16	70.80	70.90	70.90	+1.00	1	4804
12:00:01	70.80	70.90	70.80	+0.90	1	4803
11:59:53	70.80	70.90	70.90	+1.00	1	4802
11:59:28	70.80	70.90	70.90	+1.00	3	4801
11:59:27	70.80	70.90	70.80	+0.90	1	4798
11:58:39	70.80	70.90	70.90	+1.00	1	4797
11:58:39	70.70	70.80	70.90	+1.00	47	4796
11:58:39	70.70	70.80	70.80	+0.90	13	4749
11:57:26	70.70	70.80	70.70	+0.80	2	4736
11:57:26	70.70	70.80	70.70	+0.80	1	4734
11:57:17	70.70	70.80	70.70	+0.80	1	4733
11:57:07	70.70	70.80	70.70	+0.80	1	4732
11:57:07	70.70	70.80	70.80	+0.90	4	4731
11:55:49	70.70	70.90	70.70	+0.80	2	4727
11:55:49	70.70	70.80	70.80	+0.90	4	4725
11:55:33	70.70	70.80	70.80	+0.90	1	4721
11:54:59	70.70	70.80	70.80	+0.90	1	4720
11:54:53	70.80	70.90	70.80	+0.90	1	4719
11:54:38	70.80	70.90	70.80	+0.90	2	4718
11:54:35	70.80	70.90	70.80	+0.90	2	4716
11:54:21	70.80	70.90	70.80	+0.90	1	4714
11:53:34	70.80	70.90	70.80	+0.90	1	4713
11:53:30	70.80	70.90	70.80	+0.90	1	4712
11:53:29	70.80	70.90	70.90	+1.00	1	4711
11:52:57	70.80	70.90	70.80	+0.90	5	4710
11:52:33	70.80	70.90	70.80	+0.90	1	4705
11:51:38	70.80	70.90	70.80	+0.90	1	4704
11:51:12	70.80	70.90	70.90	+1.00	7	4703
11:50:35	70.80	70.90	70.80	+0.90	14	4696
11:50:26	70.80	70.90	70.80	+0.90	1	4682
11:50:25	70.80	70.90	70.90	+1.00	2	4681
11:50:01	70.80	70.90	70.80	+0.90	1	4679
11:50:00	70.80	70.90	70.90	+1.00	14	4678
11:48:41	70.70	70.80	70.80	+0.90	1	4664
11:47:50	70.70	70.80	70.80	+0.90	1	4663
11:47:45	70.70	70.80	70.80	+0.90	1	4662
11:46:42	70.70	70.80	70.80	+0.90	1	4661
11:46:27	70.70	70.80	70.80	+0.90	1	4660
11:46:27	70.70	70.80	70.80	+0.90	1	4659
11:45:58	70.70	70.80	70.70	+0.80	1	4658
11:45:20	70.70	70.90	70.90	+1.00	1	4657
11:44:58	70.70	70.90	70.90	+1.00	1	4656
11:44:35	70.70	70.80	70.80	+0.90	1	4655
11:44:06	70.70	70.80	70.80	+0.90	1	4654
11:44:03	70.70	70.80	70.80	+0.90	2	4653
11:43:59	70.70	70.80	70.70	+0.80	1	4651
11:43:29	70.70	70.80	70.80	+0.90	2	4650
11:43:26	70.70	70.80	70.80	+0.90	1	4648
11:43:10	70.70	70.80	70.80	+0.90	2	4647
11:43:00	70.70	70.80	70.70	+0.80	1	4645
11:42:59	70.70	70.80	70.80	+0.90	1	4644
11:42:57	70.80	70.90	70.80	+0.90	1	4643
11:42:56	70.80	70.90	70.80	+0.90	6	4642
11:42:56	70.80	70.90	70.80	+0.90	1	4636
11:42:54	70.80	70.90	70.80	+0.90	5	4635
11:42:24	70.80	70.90	70.80	+0.90	1	4630
11:42:23	70.80	70.90	70.80	+0.90	1	4629
11:42:13	70.80	70.90	70.80	+0.90	6	4628
11:41:47	70.80	70.90	70.90	+1.00	1	4622
11:41:38	70.80	70.90	70.90	+1.00	2	4621
11:41:33	70.80	70.90	70.90	+1.00	20	4619
11:40:30	70.80	70.90	70.90	+1.00	1	4599
11:40:18	70.80	70.90	70.80	+0.90	1	4598
11:40:17	70.80	70.90	70.80	+0.90	1	4597
11:39:52	70.80	70.90	70.90	+1.00	2	4596
11:39:26	70.70	70.80	70.80	+0.90	1	4594
11:39:26	70.70	70.80	70.80	+0.90	11	4593
11:39:26	70.70	70.80	70.80	+0.90	1	4582
11:39:18	70.70	70.80	70.80	+0.90	2	4581
11:39:01	70.60	70.70	70.70	+0.80	1	4579
11:39:01	70.60	70.70	70.70	+0.80	21	4578
11:39:01	70.60	70.70	70.70	+0.80	1	4557
11:38:02	70.60	70.70	70.70	+0.80	6	4556
11:37:20	70.60	70.70	70.60	+0.70	1	4550
11:37:09	70.60	70.70	70.70	+0.80	1	4549
11:36:39	70.60	70.70	70.70	+0.80	1	4548
11:35:53	70.60	70.70	70.60	+0.70	2	4547
11:35:47	70.60	70.70	70.60	+0.70	1	4545
11:35:35	70.60	70.70	70.60	+0.70	1	4544
11:35:29	70.60	70.70	70.60	+0.70	2	4543
11:35:19	70.60	70.70	70.60	+0.70	1	4541
11:34:38	70.60	70.70	70.60	+0.70	1	4540
11:34:00	70.60	70.70	70.60	+0.70	2	4539
11:33:34	70.60	70.70	70.60	+0.70	1	4537
11:32:45	70.60	70.70	70.60	+0.70	1	4536
11:32:15	70.60	70.70	70.60	+0.70	1	4535
11:32:12	70.60	70.70	70.60	+0.70	1	4534
11:31:40	70.60	70.70	70.60	+0.70	1	4533
11:31:17	70.60	70.70	70.60	+0.70	1	4532
11:31:12	70.60	70.70	70.60	+0.70	2	4531
11:30:32	70.60	70.70	70.60	+0.70	1	4529
11:30:20	70.60	70.70	70.60	+0.70	1	4528
11:29:58	70.60	70.70	70.60	+0.70	1	4527
11:29:58	70.60	70.70	70.60	+0.70	2	4526
11:29:58	70.60	70.70	70.60	+0.70	20	4524
11:29:30	70.60	70.70	70.70	+0.80	2	4504
11:29:12	70.60	70.70	70.60	+0.70	5	4502
11:29:00	70.60	70.70	70.60	+0.70	1	4497
11:28:58	70.60	70.70	70.60	+0.70	1	4496
11:28:50	70.60	70.70	70.60	+0.70	1	4495
11:27:42	70.70	70.80	70.70	+0.80	1	4494
11:27:40	70.70	70.80	70.70	+0.80	1	4493
11:27:16	70.70	70.80	70.70	+0.80	6	4492
11:27:14	70.70	70.80	70.80	+0.90	1	4486
11:27:14	70.70	70.80	70.70	+0.80	1	4485
11:26:00	70.60	70.70	70.70	+0.80	1	4484
11:25:59	70.60	70.80	70.80	+0.90	2	4483
11:25:30	70.60	70.80	70.80	+0.90	2	4481
11:25:13	70.60	70.70	70.70	+0.80	1	4479
11:25:10	70.60	70.70	70.70	+0.80	1	4478
11:25:00	70.60	70.70	70.70	+0.80	1	4477
11:24:52	70.60	70.70	70.70	+0.80	1	4476
11:24:15	70.70	70.80	70.70	+0.80	7	4475
11:24:00	70.70	70.80	70.80	+0.90	5	4468
11:23:43	70.70	70.80	70.80	+0.90	1	4463
11:23:19	70.70	70.80	70.70	+0.80	1	4462
11:23:17	70.70	70.80	70.70	+0.80	1	4461
11:22:48	70.80	70.90	70.80	+0.90	9	4460
11:22:48	70.80	70.90	70.80	+0.90	1	4451
11:22:38	70.80	70.90	70.80	+0.90	2	4450
11:22:35	70.80	70.90	70.80	+0.90	1	4448
11:22:30	70.80	70.90	70.80	+0.90	1	4447
11:22:28	70.80	70.90	70.80	+0.90	1	4446
11:22:08	70.80	70.90	70.80	+0.90	2	4445
11:21:59	70.80	70.90	70.80	+0.90	1	4443
11:21:56	70.80	70.90	70.80	+0.90	1	4442
11:21:22	70.80	70.90	70.80	+0.90	1	4441
11:21:21	70.80	70.90	70.80	+0.90	5	4440
11:21:06	70.80	70.90	70.80	+0.90	1	4435
11:20:57	70.80	70.90	70.90	+1.00	1	4434
11:20:53	70.80	70.90	70.90	+1.00	5	4433
11:20:21	70.80	70.90	70.90	+1.00	1	4428
11:20:19	70.80	70.90	70.80	+0.90	1	4427
11:20:02	70.80	70.90	70.90	+1.00	1	4426
11:19:32	70.70	70.80	70.80	+0.90	3	4425
11:19:20	70.70	70.90	70.70	+0.80	1	4422
11:19:16	70.70	70.90	70.90	+1.00	1	4421
11:19:13	70.70	70.80	70.80	+0.90	20	4420
11:18:57	70.60	70.70	70.70	+0.80	11	4400
11:18:21	70.60	70.70	70.70	+0.80	1	4389
11:18:18	70.60	70.70	70.70	+0.80	3	4388
11:18:18	70.60	70.70	70.70	+0.80	10	4385
11:17:45	70.60	70.70	70.60	+0.70	1	4375
11:17:37	70.60	70.70	70.60	+0.70	1	4374
11:17:21	70.60	70.70	70.70	+0.80	1	4373
11:17:20	70.60	70.70	70.60	+0.70	1	4372
11:16:39	70.60	70.70	70.70	+0.80	1	4371
11:16:39	70.70	70.80	70.70	+0.80	7	4370
11:16:39	70.70	70.80	70.70	+0.80	10	4363
11:16:17	70.70	70.80	70.70	+0.80	2	4353
11:16:13	70.70	70.80	70.70	+0.80	2	4351
11:15:42	70.70	70.80	70.70	+0.80	1	4349
11:15:40	70.70	70.80	70.80	+0.90	1	4348
11:15:40	70.70	70.80	70.80	+0.90	1	4347
11:15:38	70.70	70.80	70.80	+0.90	1	4346
11:15:15	70.70	70.80	70.80	+0.90	1	4345
11:15:02	70.70	70.80	70.80	+0.90	1	4344
11:14:55	70.70	70.80	70.80	+0.90	1	4343
11:14:47	70.70	70.80	70.70	+0.80	3	4342
11:14:42	70.70	70.80	70.80	+0.90	1	4339
11:14:41	70.70	70.80	70.70	+0.80	2	4338
11:14:40	70.70	70.80	70.80	+0.90	1	4336
11:14:40	70.70	70.80	70.70	+0.80	1	4335
11:14:39	70.70	70.80	70.80	+0.90	5	4334
11:14:38	70.70	70.80	70.80	+0.90	1	4329
11:14:30	70.60	70.70	70.70	+0.80	5	4328
11:14:24	70.60	70.70	70.60	+0.70	3	4323
11:14:23	70.60	70.70	70.60	+0.70	1	4320
11:14:22	70.60	70.70	70.70	+0.80	6	4319
11:14:22	70.60	70.70	70.70	+0.80	25	4313
11:14:17	70.60	70.70	70.70	+0.80	1	4288
11:14:14	70.60	70.70	70.70	+0.80	1	4287
11:14:09	70.60	70.70	70.70	+0.80	1	4286
11:13:58	70.50	70.60	70.60	+0.70	11	4285
11:13:58	70.50	70.60	70.60	+0.70	6	4274
11:13:58	70.50	70.60	70.50	+0.60	1	4268
11:13:58	70.50	70.60	70.60	+0.70	2	4267
11:13:58	70.40	70.50	70.50	+0.60	109	4265
11:13:58	70.40	70.50	70.50	+0.60	2	4156
11:13:57	70.40	70.50	70.50	+0.60	1	4154
11:13:56	70.40	70.50	70.50	+0.60	2	4153
11:13:56	70.30	70.50	70.50	+0.60	1	4151
11:13:36	70.40	70.50	70.40	+0.50	1	4150
11:13:12	70.40	70.50	70.40	+0.50	1	4149
11:12:33	70.40	70.50	70.40	+0.50	1	4148
11:12:30	70.40	70.50	70.40	+0.50	1	4147
11:12:21	70.30	70.40	70.40	+0.50	5	4146
11:12:12	70.20	70.30	70.30	+0.40	3	4141
11:12:03	70.30	70.40	70.30	+0.40	1	4138
11:11:57	70.30	70.40	70.30	+0.40	1	4137
11:11:46	70.20	70.30	70.30	+0.40	10	4136
11:11:40	70.20	70.30	70.30	+0.40	2	4126
11:11:27	70.20	70.40	70.20	+0.30	1	4124
11:11:27	70.20	70.30	70.30	+0.40	2	4123
11:11:27	70.20	70.30	70.30	+0.40	1	4121
11:11:19	70.20	70.30	70.30	+0.40	1	4120
11:11:19	70.30	70.40	70.30	+0.40	2	4119
11:11:14	70.30	70.40	70.40	+0.50	2	4117
11:11:07	70.30	70.40	70.30	+0.40	1	4115
11:11:06	70.20	70.30	70.30	+0.40	3	4114
11:10:16	70.30	70.40	70.40	+0.50	2	4111
11:10:15	70.20	70.40	70.40	+0.50	17	4109
11:10:14	70.20	70.30	70.30	+0.40	9	4092
11:10:14	70.10	70.20	70.20	+0.30	1	4083
11:09:58	70.10	70.20	70.20	+0.30	1	4082
11:09:49	70.20	70.30	70.20	+0.30	2	4081
11:09:32	70.10	70.20	70.20	+0.30	1	4079
11:09:29	70.20	70.30	70.20	+0.30	1	4078
11:09:28	70.20	70.30	70.20	+0.30	1	4077
11:09:28	70.10	70.20	70.20	+0.30	1	4076
11:09:28	70.10	70.20	70.20	+0.30	1	4075
11:09:28	70.10	70.20	70.20	+0.30	1	4074
11:09:28	70.20	70.30	70.20	+0.30	9	4073
11:09:11	70.20	70.30	70.20	+0.30	8	4064
11:09:00	70.20	70.30	70.20	+0.30	1	4056
11:08:57	70.20	70.30	70.20	+0.30	1	4055
11:08:38	70.20	70.30	70.20	+0.30	1	4054
11:08:12	70.20	70.30	70.20	+0.30	1	4053
11:07:52	70.20	70.30	70.30	+0.40	6	4052
11:07:51	70.20	70.30	70.30	+0.40	1	4046
11:07:38	70.20	70.30	70.30	+0.40	1	4045
11:07:38	70.30	70.40	70.30	+0.40	9	4044
11:07:01	70.30	70.40	70.30	+0.40	1	4035
11:07:00	70.20	70.30	70.30	+0.40	8	4034
11:06:56	70.30	70.40	70.30	+0.40	15	4026
11:06:52	70.30	70.40	70.40	+0.50	5	4011
11:06:29	70.30	70.40	70.30	+0.40	1	4006
11:06:17	70.30	70.40	70.30	+0.40	1	4005
11:05:50	70.40	70.50	70.40	+0.50	1	4004
11:05:46	70.40	70.50	70.40	+0.50	1	4003
11:05:33	70.40	70.50	70.40	+0.50	1	4002
11:05:30	70.40	70.50	70.40	+0.50	1	4001
11:05:29	70.40	70.50	70.40	+0.50	1	4000
11:05:05	70.40	70.50	70.40	+0.50	10	3999
11:04:55	70.40	70.50	70.40	+0.50	1	3989
11:04:12	70.40	70.50	70.40	+0.50	1	3988
11:03:25	70.40	70.50	70.40	+0.50	2	3987
11:03:20	70.40	70.50	70.40	+0.50	1	3985
11:02:18	70.40	70.50	70.40	+0.50	1	3984
11:01:52	70.40	70.50	70.40	+0.50	1	3983
11:00:37	70.40	70.50	70.40	+0.50	1	3982
11:00:25	70.40	70.50	70.40	+0.50	1	3981
11:00:21	70.40	70.50	70.40	+0.50	1	3980
11:00:08	70.30	70.50	70.50	+0.60	2	3979
11:00:06	70.30	70.40	70.40	+0.50	1	3977
11:00:06	70.30	70.40	70.40	+0.50	1	3976
11:00:06	70.40	70.50	70.40	+0.50	1	3975
11:00:06	70.40	70.50	70.40	+0.50	1	3974
11:00:06	70.30	70.40	70.40	+0.50	1	3973
11:00:04	70.30	70.40	70.40	+0.50	1	3972
11:00:03	70.30	70.40	70.40	+0.50	1	3971
10:59:51	70.30	70.40	70.40	+0.50	6	3970
10:59:51	70.30	70.40	70.40	+0.50	5	3964
10:59:24	70.30	70.40	70.40	+0.50	1	3959
10:59:00	70.40	70.50	70.40	+0.50	2	3958
10:59:00	70.40	70.50	70.40	+0.50	2	3956
10:58:41	70.40	70.50	70.40	+0.50	1	3954
10:58:40	70.40	70.50	70.50	+0.60	1	3953
10:58:39	70.40	70.50	70.40	+0.50	1	3952
10:58:34	70.40	70.50	70.40	+0.50	1	3951
10:58:31	70.40	70.50	70.40	+0.50	1	3950
10:58:28	70.40	70.50	70.40	+0.50	1	3949
10:57:53	70.40	70.50	70.40	+0.50	5	3948
10:57:53	70.40	70.50	70.40	+0.50	2	3943
10:57:42	70.40	70.50	70.40	+0.50	2	3941
10:57:40	70.40	70.50	70.40	+0.50	1	3939
10:57:29	70.30	70.40	70.40	+0.50	25	3938
10:57:29	70.20	70.30	70.30	+0.40	5	3913
10:57:00	70.10	70.30	70.30	+0.40	7	3908
10:57:00	70.10	70.30	70.30	+0.40	2	3901
10:57:00	70.10	70.30	70.30	+0.40	1	3899
10:56:37	70.10	70.20	70.20	+0.30	2	3898
10:56:37	70.10	70.20	70.20	+0.30	2	3896
10:56:32	70.10	70.20	70.20	+0.30	1	3894
10:56:32	70.10	70.20	70.20	+0.30	2	3893
10:56:29	70.20	70.30	70.20	+0.30	4	3891
10:56:29	70.20	70.30	70.20	+0.30	10	3887
10:56:21	70.20	70.30	70.20	+0.30	1	3877
10:55:48	70.20	70.30	70.20	+0.30	1	3876
10:55:24	70.20	70.30	70.20	+0.30	1	3875
10:55:24	70.30	70.40	70.30	+0.40	2	3874
10:55:24	70.30	70.40	70.30	+0.40	2	3872
10:55:24	70.30	70.40	70.30	+0.40	18	3870
10:55:20	70.30	70.40	70.30	+0.40	1	3852
10:55:16	70.30	70.40	70.30	+0.40	6	3851
10:55:06	70.30	70.40	70.30	+0.40	1	3845
10:54:57	70.30	70.40	70.30	+0.40	1	3844
10:54:37	70.30	70.40	70.30	+0.40	4	3843
10:54:27	70.30	70.40	70.30	+0.40	2	3839
10:54:24	70.30	70.40	70.40	+0.50	1	3837
10:54:13	70.30	70.40	70.30	+0.40	5	3836
10:54:06	70.30	70.40	70.30	+0.40	3	3831
10:53:50	70.30	70.40	70.40	+0.50	1	3828
10:53:26	70.30	70.40	70.30	+0.40	1	3827
10:52:34	70.30	70.40	70.30	+0.40	1	3826
10:52:00	70.30	70.40	70.30	+0.40	1	3825
10:51:45	70.30	70.40	70.30	+0.40	1	3824
10:51:41	70.30	70.40	70.40	+0.50	1	3823
10:51:37	70.30	70.40	70.40	+0.50	1	3822
10:51:19	70.30	70.40	70.30	+0.40	1	3821
10:51:18	70.30	70.40	70.40	+0.50	15	3820
10:51:18	70.30	70.40	70.40	+0.50	1	3805
10:51:02	70.20	70.40	70.40	+0.50	1	3804
10:51:01	70.20	70.40	70.20	+0.30	1	3803
10:50:59	70.20	70.40	70.40	+0.50	1	3802
10:50:44	70.20	70.40	70.20	+0.30	1	3801
10:50:38	70.20	70.40	70.20	+0.30	3	3800
10:50:21	70.20	70.50	70.20	+0.30	1	3797
10:50:20	70.40	70.50	70.20	+0.30	17	3796
10:50:20	70.40	70.50	70.30	+0.40	2	3779
10:50:20	70.40	70.50	70.40	+0.50	1	3777
10:50:13	70.30	70.50	70.30	+0.40	1	3776
10:50:10	70.30	70.40	70.40	+0.50	25	3775
10:50:10	70.20	70.30	70.30	+0.40	1	3750
10:50:10	70.20	70.30	70.30	+0.40	2	3749
10:50:09	70.30	70.40	70.30	+0.40	5	3747
10:50:02	70.30	70.40	70.30	+0.40	6	3742
10:50:00	70.30	70.40	70.30	+0.40	1	3736
10:49:38	70.30	70.40	70.30	+0.40	1	3735
10:49:23	70.30	70.40	70.30	+0.40	1	3734
10:49:16	70.30	70.40	70.30	+0.40	1	3733
10:49:00	70.40	70.50	70.40	+0.50	2	3732
10:48:38	70.40	70.50	70.40	+0.50	2	3730
10:48:34	70.40	70.50	70.50	+0.60	1	3728
10:48:29	70.40	70.50	70.40	+0.50	1	3727
10:48:23	70.40	70.50	70.50	+0.60	1	3726
10:48:10	70.30	70.40	70.40	+0.50	6	3725
10:48:08	70.30	70.40	70.30	+0.40	1	3719
10:48:07	70.40	70.50	70.40	+0.50	4	3718
10:48:07	70.40	70.50	70.40	+0.50	1	3714
10:48:00	70.40	70.50	70.40	+0.50	5	3713
10:47:48	70.40	70.50	70.40	+0.50	1	3708
10:47:47	70.40	70.50	70.40	+0.50	1	3707
10:47:36	70.40	70.50	70.40	+0.50	1	3706
10:47:36	70.40	70.50	70.40	+0.50	1	3705
10:47:36	70.40	70.50	70.40	+0.50	5	3704
10:47:35	70.40	70.50	70.50	+0.60	2	3699
10:47:32	70.40	70.50	70.50	+0.60	1	3697
10:47:31	70.40	70.50	70.40	+0.50	1	3696
10:47:27	70.40	70.50	70.40	+0.50	1	3695
10:47:06	70.40	70.50	70.40	+0.50	2	3694
10:46:59	70.40	70.50	70.40	+0.50	1	3692
10:46:56	70.40	70.50	70.40	+0.50	2	3691
10:46:49	70.40	70.50	70.40	+0.50	1	3689
10:46:45	70.40	70.50	70.40	+0.50	5	3688
10:46:30	70.40	70.50	70.40	+0.50	5	3683
10:46:23	70.40	70.50	70.50	+0.60	1	3678
10:46:22	70.40	70.50	70.40	+0.50	1	3677
10:46:19	70.40	70.50	70.40	+0.50	1	3676
10:46:17	70.40	70.50	70.40	+0.50	1	3675
10:45:30	70.40	70.50	70.40	+0.50	1	3674
10:45:27	70.40	70.50	70.40	+0.50	1	3673
10:45:23	70.40	70.50	70.40	+0.50	1	3672
10:45:23	70.40	70.50	70.50	+0.60	1	3671
10:45:21	70.40	70.50	70.40	+0.50	5	3670
10:45:03	70.40	70.50	70.40	+0.50	1	3665
10:43:52	70.40	70.50	70.40	+0.50	4	3664
10:43:37	70.40	70.50	70.40	+0.50	1	3660
10:43:33	70.40	70.50	70.50	+0.60	1	3659
10:43:19	70.40	70.50	70.50	+0.60	1	3658
10:43:16	70.40	70.50	70.50	+0.60	1	3657
10:43:04	70.40	70.50	70.50	+0.60	1	3656
10:42:52	70.40	70.50	70.50	+0.60	1	3655
10:42:52	70.40	70.50	70.50	+0.60	2	3654
10:42:51	70.40	70.50	70.50	+0.60	3	3652
10:42:51	70.40	70.50	70.40	+0.50	1	3649
10:42:50	70.40	70.50	70.50	+0.60	2	3648
10:42:50	70.40	70.50	70.40	+0.50	1	3646
10:42:50	70.40	70.50	70.40	+0.50	1	3645
10:42:50	70.30	70.40	70.40	+0.50	55	3644
10:42:50	70.30	70.40	70.40	+0.50	1	3589
10:42:50	70.30	70.40	70.40	+0.50	2	3588
10:42:47	70.30	70.40	70.40	+0.50	1	3586
10:42:12	70.20	70.30	70.30	+0.40	4	3585
10:41:48	70.20	70.30	70.30	+0.40	2	3581
10:41:46	70.30	70.40	70.30	+0.40	7	3579
10:41:33	70.30	70.40	70.30	+0.40	6	3572
10:41:23	70.30	70.40	70.30	+0.40	6	3566
10:41:04	70.30	70.40	70.30	+0.40	1	3560
10:40:39	70.30	70.40	70.30	+0.40	1	3559
10:40:38	70.30	70.40	70.40	+0.50	1	3558
10:40:26	70.30	70.40	70.40	+0.50	3	3557
10:40:02	70.30	70.40	70.30	+0.40	4	3554
10:39:33	70.30	70.40	70.30	+0.40	1	3550
10:39:31	70.30	70.40	70.40	+0.50	2	3549
10:39:26	70.30	70.40	70.30	+0.40	1	3547
10:39:26	70.20	70.30	70.30	+0.40	1	3546
10:39:26	70.20	70.30	70.30	+0.40	25	3545
10:39:26	70.20	70.30	70.30	+0.40	1	3520
10:38:59	70.20	70.30	70.30	+0.40	1	3519
10:38:51	70.20	70.30	70.20	+0.30	1	3518
10:38:50	70.20	70.30	70.30	+0.40	4	3517
10:38:38	70.20	70.30	70.30	+0.40	1	3513
10:37:58	70.20	70.30	70.30	+0.40	1	3512
10:37:57	70.20	70.30	70.20	+0.30	1	3511
10:37:52	70.20	70.30	70.20	+0.30	2	3510
10:37:47	70.20	70.30	70.20	+0.30	2	3508
10:37:27	70.20	70.30	70.20	+0.30	6	3506
10:36:13	70.20	70.30	70.20	+0.30	6	3500
10:36:11	70.20	70.30	70.20	+0.30	2	3494
10:36:11	70.20	70.30	70.30	+0.40	1	3492
10:36:08	70.20	70.30	70.20	+0.30	4	3491
10:36:07	70.20	70.30	70.20	+0.30	1	3487
10:35:59	70.20	70.30	70.20	+0.30	1	3486
10:35:31	70.20	70.30	70.20	+0.30	1	3485
10:35:20	70.20	70.30	70.20	+0.30	3	3484
10:35:01	70.20	70.30	70.20	+0.30	1	3481
10:34:59	70.20	70.30	70.20	+0.30	1	3480
10:34:58	70.20	70.30	70.30	+0.40	1	3479
10:34:46	70.20	70.30	70.30	+0.40	2	3478
10:34:44	70.20	70.30	70.30	+0.40	1	3476
10:34:42	70.20	70.30	70.30	+0.40	2	3475
10:33:29	70.20	70.30	70.30	+0.40	1	3473
10:33:12	70.20	70.30	70.20	+0.30	1	3472
10:33:10	70.20	70.30	70.30	+0.40	1	3471
10:33:06	70.20	70.30	70.30	+0.40	1	3470
10:32:47	70.20	70.30	70.30	+0.40	1	3469
10:32:42	70.20	70.30	70.30	+0.40	8	3468
10:32:37	70.20	70.30	70.30	+0.40	2	3460
10:32:32	70.20	70.30	70.20	+0.30	1	3458
10:32:26	70.20	70.30	70.30	+0.40	2	3457
10:32:21	70.20	70.30	70.30	+0.40	2	3455
10:32:17	70.20	70.30	70.20	+0.30	1	3453
10:32:14	70.20	70.30	70.20	+0.30	1	3452
10:32:10	70.20	70.30	70.20	+0.30	7	3451
10:31:54	70.20	70.30	70.30	+0.40	1	3444
10:31:53	70.20	70.30	70.30	+0.40	1	3443
10:31:53	70.30	70.40	70.30	+0.40	10	3442
10:31:45	70.30	70.40	70.30	+0.40	1	3432
10:31:42	70.30	70.40	70.40	+0.50	2	3431
10:31:31	70.20	70.40	70.40	+0.50	1	3429
10:31:28	70.20	70.30	70.30	+0.40	9	3428
10:31:28	70.20	70.30	70.30	+0.40	2	3419
10:31:27	70.20	70.30	70.30	+0.40	4	3417
10:31:27	70.20	70.30	70.30	+0.40	10	3413
10:31:17	70.20	70.30	70.30	+0.40	1	3403
10:31:17	70.20	70.30	70.30	+0.40	1	3402
10:31:17	70.20	70.30	70.30	+0.40	2	3401
10:31:12	70.20	70.30	70.30	+0.40	1	3399
10:31:11	70.20	70.30	70.30	+0.40	1	3398
10:31:10	70.20	70.30	70.30	+0.40	1	3397
10:31:08	70.20	70.30	70.30	+0.40	1	3396
10:30:55	70.20	70.30	70.30	+0.40	1	3395
10:30:52	70.10	70.20	70.20	+0.30	1	3394
10:30:52	70.10	70.20	70.20	+0.30	3	3393
10:30:52	70.10	70.20	70.20	+0.30	8	3390
10:30:52	70.10	70.20	70.20	+0.30	1	3382
10:30:52	70.10	70.20	70.20	+0.30	7	3381
10:30:32	70.10	70.20	70.20	+0.30	1	3374
10:30:30	70.10	70.20	70.10	+0.20	1	3373
10:30:25	70.10	70.20	70.20	+0.30	1	3372
10:30:10	70.10	70.20	70.10	+0.20	1	3371
10:29:59	70.10	70.20	70.20	+0.30	3	3370
10:29:57	70.10	70.20	70.20	+0.30	1	3367
10:29:55	70.10	70.20	70.10	+0.20	2	3366
10:29:48	70.10	70.20	70.20	+0.30	5	3364
10:29:28	70.10	70.20	70.10	+0.20	1	3359
10:29:19	70.10	70.20	70.20	+0.30	1	3358
10:29:18	70.10	70.20	70.10	+0.20	1	3357
10:28:34	70.10	70.20	70.20	+0.30	2	3356
10:28:32	70.10	70.20	70.20	+0.30	1	3354
10:28:30	70.10	70.20	70.20	+0.30	1	3353
10:28:19	70.10	70.20	70.20	+0.30	2	3352
10:27:49	70.10	70.20	70.20	+0.30	1	3350
10:27:49	70.10	70.20	70.20	+0.30	4	3349
10:27:07	70.10	70.20	70.20	+0.30	1	3345
10:27:07	70.10	70.20	70.20	+0.30	1	3344
10:26:36	70.10	70.20	70.10	+0.20	1	3343
10:23:55	70.10	70.20	70.10	+0.20	1	3342
10:23:39	70.10	70.20	70.10	+0.20	1	3341
10:23:26	70.10	70.20	70.10	+0.20	1	3340
10:23:24	70.10	70.20	70.10	+0.20	1	3339
10:22:18	70.10	70.20	70.10	+0.20	1	3338
10:22:09	70.10	70.20	70.10	+0.20	1	3337
10:21:41	70.10	70.20	70.10	+0.20	1	3336
10:21:38	70.10	70.20	70.10	+0.20	3	3335
10:21:38	70.10	70.20	70.20	+0.30	1	3332
10:20:59	70.00	70.10	70.10	+0.20	2	3331
10:20:55	70.00	70.10	70.00	+0.10	1	3329
10:20:43	70.00	70.10	70.10	+0.20	1	3328
10:20:42	70.00	70.10	70.00	+0.10	1	3327
10:20:33	70.00	70.10	70.10	+0.20	1	3326
10:20:33	70.00	70.10	70.00	+0.10	3	3325
10:20:30	70.00	70.10	70.10	+0.20	10	3322
10:20:26	70.00	70.10	70.10	+0.20	2	3312
10:19:56	70.00	70.10	70.00	+0.10	1	3310
10:19:48	70.00	70.10	70.00	+0.10	1	3309
10:19:46	70.00	70.10	70.10	+0.20	1	3308
10:19:44	70.00	70.10	70.10	+0.20	4	3307
10:19:08	70.00	70.10	70.00	+0.10	1	3303
10:19:08	69.90	70.00	70.00	+0.10	1	3302
10:18:50	69.90	70.00	70.00	+0.10	1	3301
10:18:50	69.90	70.00	70.00	+0.10	2	3300
10:18:50	69.90	70.00	70.00	+0.10	7	3298
10:18:50	69.90	70.00	70.00	+0.10	10	3291
10:18:34	69.90	70.00	70.00	+0.10	2	3281
10:18:33	69.90	70.00	70.00	+0.10	1	3279
10:18:19	69.90	70.00	70.00	+0.10	1	3278
10:18:15	69.90	70.00	70.00	+0.10	2	3277
10:18:01	69.90	70.00	70.00	+0.10	1	3275
10:17:58	69.90	70.00	69.90	0	1	3274
10:17:53	69.90	70.00	70.00	+0.10	1	3273
10:17:39	69.90	70.00	70.00	+0.10	1	3272
10:17:02	69.90	70.00	70.00	+0.10	1	3271
10:16:58	69.90	70.00	70.00	+0.10	1	3270
10:16:38	69.90	70.00	70.00	+0.10	1	3269
10:16:33	69.90	70.00	70.00	+0.10	3	3268
10:16:29	69.90	70.00	69.90	0	1	3265
10:16:20	69.90	70.00	70.00	+0.10	3	3264
10:16:10	69.90	70.00	70.00	+0.10	1	3261
10:16:00	69.80	69.90	69.90	0	3	3260
10:15:53	69.90	70.00	69.90	0	7	3257
10:15:21	69.90	70.00	69.90	0	1	3250
10:15:21	69.80	69.90	69.90	0	5	3249
10:15:21	69.80	69.90	69.90	0	1	3244
10:15:21	69.80	69.90	69.90	0	12	3243
10:15:21	69.80	69.90	69.90	0	2	3231
10:15:10	69.80	69.90	69.80	-0.10	1	3229
10:15:03	69.80	69.90	69.80	-0.10	1	3228
10:15:01	69.80	69.90	69.80	-0.10	1	3227
10:14:44	69.80	69.90	69.80	-0.10	1	3226
10:14:43	69.80	69.90	69.80	-0.10	1	3225
10:14:37	69.80	69.90	69.80	-0.10	1	3224
10:14:32	69.80	69.90	69.80	-0.10	1	3223
10:14:31	69.80	69.90	69.80	-0.10	1	3222
10:14:27	69.80	69.90	69.80	-0.10	1	3221
10:13:55	69.80	69.90	69.80	-0.10	1	3220
10:13:36	69.80	69.90	69.80	-0.10	2	3219
10:13:35	69.80	69.90	69.80	-0.10	1	3217
10:13:13	69.80	69.90	69.80	-0.10	10	3216
10:12:34	69.80	69.90	69.80	-0.10	1	3206
10:12:19	69.80	69.90	69.80	-0.10	1	3205
10:12:09	69.80	69.90	69.80	-0.10	1	3204
10:12:05	69.80	69.90	69.80	-0.10	2	3203
10:12:02	69.80	69.90	69.80	-0.10	1	3201
10:11:40	69.80	69.90	69.80	-0.10	1	3200
10:11:35	69.80	69.90	69.90	0	2	3199
10:11:30	69.80	69.90	69.90	0	1	3197
10:11:18	69.80	69.90	69.90	0	1	3196
10:10:45	69.80	69.90	69.90	0	1	3195
10:10:25	69.80	69.90	69.90	0	1	3194
10:10:10	69.80	69.90	69.90	0	1	3193
10:09:57	69.80	69.90	69.90	0	2	3192
10:09:46	69.80	69.90	69.90	0	1	3190
10:09:37	69.80	69.90	69.90	0	1	3189
10:09:33	69.80	69.90	69.90	0	2	3188
10:09:28	69.80	69.90	69.90	0	1	3186
10:09:21	69.80	69.90	69.80	-0.10	1	3185
10:09:08	69.80	69.90	69.90	0	1	3184
10:08:43	69.80	69.90	69.90	0	2	3183
10:08:30	69.80	69.90	69.90	0	2	3181
10:08:27	69.80	69.90	69.80	-0.10	1	3179
10:08:10	69.80	69.90	69.80	-0.10	3	3178
10:08:08	69.80	69.90	69.80	-0.10	1	3175
10:07:45	69.80	69.90	69.90	0	1	3174
10:07:39	69.80	69.90	69.90	0	1	3173
10:07:37	69.80	69.90	69.90	0	2	3172
10:07:29	69.80	69.90	69.90	0	2	3170
10:07:23	69.80	69.90	69.90	0	1	3168
10:07:13	69.80	69.90	69.90	0	1	3167
10:07:11	69.80	69.90	69.90	0	1	3166
10:07:06	69.80	69.90	69.90	0	1	3165
10:06:47	69.80	69.90	69.90	0	1	3164
10:06:47	69.80	69.90	69.90	0	1	3163
10:06:43	69.80	69.90	69.90	0	1	3162
10:06:32	69.90	70.00	69.90	0	1	3161
10:06:26	69.90	70.00	69.90	0	1	3160
10:06:24	69.90	70.00	69.90	0	1	3159
10:06:24	69.90	70.00	69.90	0	1	3158
10:06:22	69.90	70.00	69.90	0	2	3157
10:06:21	69.90	70.00	69.90	0	1	3155
10:06:18	69.90	70.00	69.90	0	1	3154
10:06:10	69.90	70.00	69.90	0	1	3153
10:06:08	69.90	70.00	69.90	0	1	3152
10:06:03	69.90	70.00	69.90	0	1	3151
10:06:00	69.90	70.00	70.00	+0.10	2	3150
10:05:44	69.90	70.00	70.00	+0.10	1	3148
10:05:42	69.90	70.00	69.90	0	5	3147
10:05:37	69.90	70.00	69.90	0	4	3142
10:05:28	69.90	70.00	70.00	+0.10	1	3138
10:05:27	69.90	70.00	70.00	+0.10	1	3137
10:05:24	69.80	69.90	69.90	0	3	3136
10:05:24	69.90	70.00	69.90	0	2	3133
10:05:19	69.80	69.90	69.90	0	1	3131
10:05:19	69.90	70.00	69.90	0	1	3130
10:05:19	69.90	70.00	69.90	0	1	3129
10:05:07	69.80	70.00	70.00	+0.10	1	3128
10:05:05	69.80	69.90	69.90	0	1	3127
10:05:02	69.90	70.00	69.90	0	1	3126
10:04:54	69.90	70.00	69.90	0	1	3125
10:04:52	69.80	69.90	69.90	0	4	3124
10:04:43	69.80	69.90	69.90	0	1	3120
10:04:43	69.90	70.00	69.90	0	1	3119
10:04:43	69.90	70.00	70.00	+0.10	2	3118
10:04:34	69.80	69.90	69.90	0	2	3116
10:04:30	69.80	69.90	69.80	-0.10	2	3114
10:04:28	69.80	69.90	69.90	0	1	3112
10:04:27	69.80	69.90	69.90	0	1	3111
10:04:27	69.90	70.00	69.90	0	5	3110
10:04:26	69.90	70.00	69.90	0	1	3105
10:04:18	69.90	70.00	69.90	0	1	3104
10:04:17	69.90	70.00	69.90	0	1	3103
10:04:17	69.80	69.90	69.90	0	2	3102
10:04:04	69.80	69.90	69.90	0	1	3100
10:04:02	69.80	69.90	69.90	0	1	3099
10:04:02	69.80	69.90	69.80	-0.10	4	3098
10:03:48	69.70	69.90	69.70	-0.20	1	3094
10:03:48	69.70	69.80	69.80	-0.10	2	3093
10:03:48	69.80	70.00	69.80	-0.10	10	3091
10:03:48	69.80	69.90	70.00	+0.10	4	3081
10:03:48	69.80	69.90	69.90	0	1	3077
10:03:48	69.80	69.90	69.80	-0.10	1	3076
10:03:47	69.80	69.90	69.80	-0.10	1	3075
10:03:47	69.90	70.00	69.90	0	15	3074
10:03:47	69.90	70.00	69.90	0	9	3059
10:03:47	69.90	70.00	69.90	0	1	3050
10:03:46	69.70	69.90	69.90	0	55	3049
10:03:43	69.70	69.80	69.80	-0.10	1	2994
10:03:41	69.80	69.90	69.80	-0.10	1	2993
10:03:41	69.80	69.90	69.80	-0.10	1	2992
10:03:39	69.80	69.90	69.90	0	1	2991
10:03:39	69.70	69.80	69.80	-0.10	1	2990
10:03:32	69.70	69.90	69.90	0	1	2989
10:03:31	69.70	69.80	69.80	-0.10	7	2988
10:03:30	69.70	69.80	69.80	-0.10	1	2981
10:03:14	69.70	69.80	69.80	-0.10	1	2980
10:02:54	69.70	69.80	69.70	-0.20	1	2979
10:02:52	69.70	69.80	69.80	-0.10	1	2978
10:02:51	69.70	69.80	69.70	-0.20	1	2977
10:02:51	69.70	69.80	69.80	-0.10	2	2976
10:02:50	69.60	69.70	69.70	-0.20	24	2974
10:02:50	69.60	69.70	69.70	-0.20	1	2950
10:02:50	69.60	69.70	69.70	-0.20	5	2949
10:02:29	69.60	69.70	69.60	-0.30	1	2944
10:02:21	69.60	69.70	69.70	-0.20	1	2943
10:02:18	69.60	69.70	69.70	-0.20	1	2942
10:02:14	69.60	69.70	69.70	-0.20	1	2941
10:02:14	69.60	69.70	69.60	-0.30	1	2940
10:02:13	69.60	69.70	69.70	-0.20	1	2939
10:02:06	69.60	69.70	69.70	-0.20	1	2938
10:02:06	69.50	69.70	69.70	-0.20	3	2937
10:02:06	69.50	69.70	69.70	-0.20	2	2934
10:02:05	69.60	69.70	69.60	-0.30	1	2932
10:02:05	69.50	69.60	69.60	-0.30	34	2931
10:02:04	69.40	69.50	69.50	-0.40	17	2897
10:02:04	69.40	69.50	69.50	-0.40	1	2880
10:02:01	69.40	69.50	69.50	-0.40	1	2879
10:01:57	69.40	69.50	69.50	-0.40	1	2878
10:01:55	69.40	69.50	69.50	-0.40	1	2877
10:01:34	69.40	69.50	69.50	-0.40	1	2876
10:01:32	69.40	69.50	69.50	-0.40	5	2875
10:01:25	69.40	69.50	69.50	-0.40	2	2870
10:01:24	69.40	69.50	69.50	-0.40	1	2868
10:01:23	69.40	69.50	69.40	-0.50	1	2867
10:00:59	69.40	69.50	69.40	-0.50	1	2866
10:00:58	69.40	69.50	69.50	-0.40	1	2865
10:00:54	69.40	69.50	69.50	-0.40	1	2864
10:00:39	69.40	69.50	69.50	-0.40	1	2863
10:00:20	69.40	69.50	69.50	-0.40	2	2862
10:00:18	69.40	69.50	69.50	-0.40	1	2860
10:00:05	69.30	69.50	69.50	-0.40	1	2859
10:00:02	69.40	69.50	69.40	-0.50	1	2858
10:00:02	69.30	69.40	69.40	-0.50	6	2857
10:00:00	69.30	69.40	69.40	-0.50	1	2851
09:59:43	69.30	69.40	69.40	-0.50	1	2850
09:59:42	69.30	69.40	69.40	-0.50	1	2849
09:59:41	69.30	69.40	69.40	-0.50	8	2848
09:59:40	69.30	69.40	69.40	-0.50	1	2840
09:59:36	69.30	69.40	69.40	-0.50	1	2839
09:59:35	69.30	69.40	69.40	-0.50	5	2838
09:59:28	69.40	69.50	69.40	-0.50	1	2833
09:59:27	69.40	69.50	69.40	-0.50	1	2832
09:59:23	69.30	69.40	69.40	-0.50	1	2831
09:59:22	69.30	69.50	69.50	-0.40	1	2830
09:59:22	69.30	69.40	69.40	-0.50	2	2829
09:59:20	69.30	69.40	69.40	-0.50	1	2827
09:59:19	69.30	69.40	69.40	-0.50	1	2826
09:59:12	69.30	69.40	69.40	-0.50	1	2825
09:59:12	69.30	69.40	69.40	-0.50	3	2824
09:59:04	69.30	69.40	69.40	-0.50	1	2821
09:59:03	69.30	69.40	69.40	-0.50	1	2820
09:59:02	69.30	69.40	69.40	-0.50	1	2819
09:59:02	69.30	69.40	69.40	-0.50	1	2818
09:59:00	69.30	69.40	69.40	-0.50	5	2817
09:58:56	69.40	69.50	69.40	-0.50	1	2812
09:58:56	69.40	69.50	69.40	-0.50	1	2811
09:58:46	69.40	69.50	69.40	-0.50	1	2810
09:58:43	69.40	69.50	69.40	-0.50	1	2809
09:58:36	69.40	69.50	69.50	-0.40	1	2808
09:58:34	69.30	69.40	69.40	-0.50	1	2807
09:58:34	69.30	69.40	69.40	-0.50	3	2806
09:58:31	69.30	69.40	69.40	-0.50	1	2803
09:58:31	69.30	69.40	69.40	-0.50	1	2802
09:58:30	69.30	69.40	69.30	-0.60	8	2801
09:58:12	69.30	69.40	69.30	-0.60	1	2793
09:58:02	69.20	69.30	69.30	-0.60	1	2792
09:58:00	69.20	69.30	69.30	-0.60	1	2791
09:57:58	69.20	69.30	69.30	-0.60	1	2790
09:57:17	69.30	69.40	69.30	-0.60	12	2789
09:57:16	69.30	69.40	69.40	-0.50	1	2777
09:57:11	69.40	69.50	69.40	-0.50	2	2776
09:57:11	69.30	69.40	69.40	-0.50	4	2774
09:57:01	69.30	69.40	69.30	-0.60	1	2770
09:57:01	69.40	69.50	69.40	-0.50	1	2769
09:56:55	69.30	69.50	69.50	-0.40	1	2768
09:56:54	69.40	69.50	69.40	-0.50	1	2767
09:56:54	69.40	69.50	69.40	-0.50	1	2766
09:56:44	69.40	69.50	69.50	-0.40	1	2765
09:56:43	69.30	69.40	69.40	-0.50	8	2764
09:56:33	69.30	69.40	69.40	-0.50	1	2756
09:56:22	69.20	69.40	69.40	-0.50	1	2755
09:56:21	69.20	69.30	69.30	-0.60	7	2754
09:56:21	69.20	69.30	69.30	-0.60	1	2747
09:56:17	69.20	69.30	69.30	-0.60	1	2746
09:55:54	69.20	69.30	69.20	-0.70	1	2745
09:55:39	69.10	69.20	69.20	-0.70	4	2744
09:55:31	69.10	69.20	69.20	-0.70	1	2740
09:55:31	69.10	69.20	69.20	-0.70	3	2739
09:55:30	69.10	69.20	69.10	-0.80	1	2736
09:55:24	69.10	69.20	69.20	-0.70	1	2735
09:55:21	69.10	69.20	69.20	-0.70	1	2734
09:55:03	69.10	69.20	69.20	-0.70	1	2733
09:55:02	69.10	69.20	69.20	-0.70	2	2732
09:54:47	69.00	69.20	69.20	-0.70	2	2730
09:54:40	69.00	69.10	69.10	-0.80	1	2728
09:54:38	69.10	69.20	69.00	-0.90	1	2727
09:54:38	69.10	69.20	69.10	-0.80	2	2726
09:54:37	69.00	69.10	69.10	-0.80	27	2724
09:54:35	69.00	69.10	69.00	-0.90	1	2697
09:54:32	69.00	69.10	69.00	-0.90	3	2696
09:54:10	69.00	69.10	69.00	-0.90	10	2693
09:53:45	69.00	69.10	69.00	-0.90	1	2683
09:53:26	69.00	69.10	69.00	-0.90	1	2682
09:53:13	69.00	69.10	69.00	-0.90	1	2681
09:53:11	69.00	69.10	69.10	-0.80	1	2680
09:53:10	69.00	69.10	69.00	-0.90	2	2679
09:53:09	69.00	69.10	69.10	-0.80	2	2677
09:53:08	69.00	69.10	69.00	-0.90	1	2675
09:53:05	69.00	69.10	69.10	-0.80	1	2674
09:52:54	69.00	69.10	69.00	-0.90	1	2673
09:52:49	69.00	69.10	69.00	-0.90	2	2672
09:52:36	69.00	69.10	69.00	-0.90	1	2670
09:52:32	69.00	69.10	69.00	-0.90	1	2669
09:52:24	69.00	69.10	69.00	-0.90	1	2668
09:52:06	69.00	69.10	69.10	-0.80	1	2667
09:52:00	69.00	69.10	69.10	-0.80	1	2666
09:51:52	69.00	69.10	69.00	-0.90	1	2665
09:51:49	69.00	69.10	69.00	-0.90	1	2664
09:51:36	69.00	69.10	69.00	-0.90	1	2663
09:51:30	69.00	69.10	68.90	-1.00	1	2662
09:51:30	69.00	69.10	69.00	-0.90	1	2661
09:51:26	68.90	69.00	69.00	-0.90	1	2660
09:51:23	68.90	69.00	69.00	-0.90	1	2659
09:51:05	68.90	69.00	69.00	-0.90	2	2658
09:50:53	68.90	69.00	68.90	-1.00	1	2656
09:50:53	68.90	69.00	69.00	-0.90	1	2655
09:50:53	69.00	69.10	69.00	-0.90	17	2654
09:50:52	69.00	69.10	69.00	-0.90	1	2637
09:50:52	69.10	69.20	69.10	-0.80	1	2636
09:50:52	69.10	69.20	69.10	-0.80	11	2635
09:50:49	69.10	69.20	69.10	-0.80	1	2624
09:50:32	69.10	69.20	69.10	-0.80	1	2623
09:50:29	69.10	69.20	69.10	-0.80	4	2622
09:50:28	69.10	69.20	69.10	-0.80	1	2618
09:50:26	69.10	69.20	69.10	-0.80	1	2617
09:50:15	69.00	69.10	69.10	-0.80	1	2616
09:50:13	69.00	69.10	69.10	-0.80	1	2615
09:50:13	69.00	69.10	69.10	-0.80	1	2614
09:50:11	69.00	69.10	69.10	-0.80	1	2613
09:50:11	69.00	69.10	69.10	-0.80	3	2612
09:50:10	69.10	69.20	69.10	-0.80	1	2609
09:50:09	69.10	69.20	69.20	-0.70	1	2608
09:50:05	69.00	69.20	69.20	-0.70	1	2607
09:50:04	69.00	69.20	69.20	-0.70	3	2606
09:50:03	69.00	69.10	69.10	-0.80	10	2603
09:50:03	69.00	69.10	69.00	-0.90	2	2593
09:50:01	69.00	69.10	69.10	-0.80	1	2591
09:49:55	69.00	69.10	69.00	-0.90	1	2590
09:49:55	69.00	69.10	69.10	-0.80	1	2589
09:49:54	69.00	69.10	69.10	-0.80	1	2588
09:49:49	69.00	69.10	69.10	-0.80	6	2587
09:49:49	69.00	69.10	69.00	-0.90	1	2581
09:49:35	69.00	69.10	69.00	-0.90	1	2580
09:49:35	68.90	69.00	69.00	-0.90	32	2579
09:49:35	68.90	69.00	69.00	-0.90	3	2547
09:49:08	68.80	68.90	68.90	-1.00	2	2544
09:49:08	68.80	68.90	68.90	-1.00	1	2542
09:49:04	68.80	68.90	68.90	-1.00	1	2541
09:49:03	68.70	68.80	68.80	-1.10	6	2540
09:49:03	68.70	68.80	68.80	-1.10	1	2534
09:48:54	68.70	68.80	68.80	-1.10	1	2533
09:48:32	68.60	68.80	68.60	-1.30	1	2532
09:48:27	68.60	68.80	68.60	-1.30	2	2531
09:48:17	68.60	68.80	68.60	-1.30	1	2529
09:48:16	68.60	68.70	68.70	-1.20	9	2528
09:47:48	68.60	68.70	68.60	-1.30	1	2519
09:47:48	68.60	68.70	68.70	-1.20	2	2518
09:47:47	68.60	68.70	68.70	-1.20	1	2516
09:47:46	68.60	68.70	68.60	-1.30	3	2515
09:47:46	68.60	68.70	68.60	-1.30	1	2512
09:47:46	68.70	68.80	68.70	-1.20	1	2511
09:47:46	68.70	68.80	68.60	-1.30	79	2510
09:47:46	68.70	68.80	68.70	-1.20	1	2431
09:47:41	68.70	68.80	68.80	-1.10	1	2430
09:47:31	68.60	68.80	68.60	-1.30	1	2429
09:47:29	68.60	68.80	68.80	-1.10	1	2428
09:47:27	68.60	68.80	68.60	-1.30	6	2427
09:47:26	68.60	68.80	68.80	-1.10	2	2421
09:47:25	68.60	68.80	68.60	-1.30	1	2419
09:47:25	68.70	68.80	68.60	-1.30	2	2418
09:47:25	68.70	68.80	68.70	-1.20	3	2416
09:47:24	68.60	68.70	68.70	-1.20	7	2413
09:47:24	68.60	68.70	68.70	-1.20	1	2406
09:47:23	68.60	68.70	68.70	-1.20	1	2405
09:47:20	68.60	68.70	68.60	-1.30	2	2404
09:47:14	68.60	68.70	68.60	-1.30	1	2402
09:47:00	68.60	68.70	68.70	-1.20	1	2401
09:46:52	68.60	68.70	68.70	-1.20	3	2400
09:46:51	68.70	68.80	68.70	-1.20	1	2397
09:46:35	68.60	68.70	68.70	-1.20	3	2396
09:46:24	68.60	68.70	68.60	-1.30	1	2393
09:46:23	68.60	68.70	68.70	-1.20	1	2392
09:46:21	68.60	68.70	68.70	-1.20	1	2391
09:46:20	68.60	68.70	68.60	-1.30	11	2390
09:46:20	68.60	68.70	68.60	-1.30	1	2379
09:46:18	68.70	68.80	68.70	-1.20	28	2378
09:46:17	68.70	68.80	68.70	-1.20	2	2350
09:46:14	68.70	68.90	68.90	-1.00	1	2348
09:46:12	68.70	68.80	68.80	-1.10	1	2347
09:45:56	68.70	68.80	68.80	-1.10	1	2346
09:45:55	68.70	68.80	68.70	-1.20	1	2345
09:45:51	68.80	68.90	68.70	-1.20	8	2344
09:45:51	68.80	68.90	68.80	-1.10	12	2336
09:45:50	68.80	68.90	68.80	-1.10	1	2324
09:45:39	68.80	68.90	68.80	-1.10	2	2323
09:45:35	68.80	68.90	68.90	-1.00	1	2321
09:45:14	68.80	68.90	68.80	-1.10	1	2320
09:45:02	68.80	68.90	68.80	-1.10	4	2319
09:45:01	68.80	68.90	68.80	-1.10	12	2315
09:45:01	68.80	68.90	68.90	-1.00	1	2303
09:44:56	68.80	68.90	68.90	-1.00	1	2302
09:44:50	68.90	69.00	68.90	-1.00	1	2301
09:44:49	68.80	68.90	68.90	-1.00	1	2300
09:44:47	68.80	68.90	68.90	-1.00	1	2299
09:44:45	68.80	68.90	68.90	-1.00	1	2298
09:44:36	68.80	68.90	68.90	-1.00	1	2297
09:44:32	68.80	68.90	68.90	-1.00	1	2296
09:44:26	68.90	69.00	68.80	-1.10	29	2295
09:44:26	68.90	69.00	68.90	-1.00	1	2266
09:44:25	68.80	68.90	68.90	-1.00	1	2265
09:44:23	68.80	68.90	68.80	-1.10	1	2264
09:44:20	68.80	68.90	68.90	-1.00	2	2263
09:44:18	68.80	68.90	68.80	-1.10	2	2261
09:44:16	68.80	68.90	68.80	-1.10	1	2259
09:44:11	68.70	68.80	68.80	-1.10	4	2258
09:44:10	68.70	68.80	68.70	-1.20	1	2254
09:44:09	68.70	68.80	68.80	-1.10	1	2253
09:44:06	68.70	68.80	68.80	-1.10	1	2252
09:43:54	68.70	68.80	68.80	-1.10	2	2251
09:43:53	68.70	68.80	68.80	-1.10	10	2249
09:43:51	68.70	68.80	68.80	-1.10	1	2239
09:43:50	68.80	68.90	68.80	-1.10	1	2238
09:43:48	68.70	68.80	68.80	-1.10	4	2237
09:43:48	68.70	68.80	68.80	-1.10	1	2233
09:43:40	68.70	68.80	68.80	-1.10	1	2232
09:43:36	68.70	68.80	68.80	-1.10	1	2231
09:43:35	68.70	68.80	68.80	-1.10	1	2230
09:43:31	68.70	68.80	68.80	-1.10	1	2229
09:43:28	68.70	68.80	68.80	-1.10	1	2228
09:43:23	68.70	68.80	68.80	-1.10	15	2227
09:43:23	68.60	68.80	68.80	-1.10	2	2212
09:43:19	68.60	68.80	68.60	-1.30	1	2210
09:43:13	68.60	68.80	68.60	-1.30	1	2209
09:43:12	68.70	68.80	68.50	-1.40	12	2208
09:43:12	68.70	68.80	68.60	-1.30	7	2196
09:43:12	68.70	68.80	68.70	-1.20	1	2189
09:43:11	68.60	68.70	68.70	-1.20	4	2188
09:43:11	68.60	68.70	68.70	-1.20	1	2184
09:43:11	68.60	68.70	68.70	-1.20	1	2183
09:43:11	68.60	68.70	68.70	-1.20	1	2182
09:43:11	68.60	68.70	68.70	-1.20	1	2181
09:43:11	68.60	68.70	68.70	-1.20	1	2180
09:43:11	68.60	68.70	68.70	-1.20	1	2179
09:43:11	68.60	68.70	68.70	-1.20	1	2178
09:43:11	68.60	68.70	68.70	-1.20	1	2177
09:43:11	68.60	68.70	68.70	-1.20	1	2176
09:43:11	68.60	68.70	68.70	-1.20	1	2175
09:43:11	68.60	68.70	68.70	-1.20	1	2174
09:43:09	68.50	68.70	68.70	-1.20	4	2173
09:43:03	68.50	68.70	68.50	-1.40	1	2169
09:43:03	68.50	68.60	68.60	-1.30	2	2168
09:43:03	68.50	68.60	68.60	-1.30	1	2166
09:43:01	68.60	68.70	68.60	-1.30	2	2165
09:42:58	68.50	68.70	68.70	-1.20	1	2163
09:42:57	68.50	68.60	68.60	-1.30	2	2162
09:42:57	68.50	68.60	68.50	-1.40	1	2160
09:42:56	68.50	68.70	68.50	-1.40	1	2159
09:42:56	68.60	68.70	68.60	-1.30	1	2158
09:42:54	68.50	68.60	68.60	-1.30	1	2157
09:42:52	68.60	68.70	68.60	-1.30	2	2156
09:42:50	68.60	68.70	68.60	-1.30	5	2154
09:42:48	68.50	68.60	68.60	-1.30	2	2149
09:42:47	68.60	68.70	68.60	-1.30	1	2147
09:42:47	68.60	68.70	68.60	-1.30	1	2146
09:42:47	68.60	68.70	68.60	-1.30	1	2145
09:42:47	68.50	68.60	68.60	-1.30	3	2144
09:42:47	68.60	68.70	68.60	-1.30	3	2141
09:42:43	68.60	68.70	68.60	-1.30	5	2138
09:42:42	68.60	68.70	68.60	-1.30	20	2133
09:42:39	68.60	68.70	68.60	-1.30	9	2113
09:42:37	68.60	68.70	68.70	-1.20	1	2104
09:42:30	68.60	68.70	68.70	-1.20	1	2103
09:42:27	68.60	68.70	68.60	-1.30	1	2102
09:42:27	68.60	68.70	68.60	-1.30	1	2101
09:42:21	68.60	68.70	68.60	-1.30	1	2100
09:42:17	68.70	68.80	68.70	-1.20	1	2099
09:42:16	68.70	68.80	68.70	-1.20	3	2098
09:42:15	68.70	68.80	68.70	-1.20	7	2095
09:42:11	68.70	68.80	68.70	-1.20	3	2088
09:42:11	68.70	68.80	68.70	-1.20	2	2085
09:41:59	68.70	68.90	68.70	-1.20	1	2083
09:41:59	68.80	68.90	68.80	-1.10	1	2082
09:41:57	68.80	68.90	68.80	-1.10	2	2081
09:41:57	68.80	68.90	68.90	-1.00	1	2079
09:41:56	68.80	68.90	68.80	-1.10	1	2078
09:41:56	68.80	68.90	68.80	-1.10	1	2077
09:41:49	68.80	68.90	68.80	-1.10	1	2076
09:41:47	68.80	68.90	68.80	-1.10	1	2075
09:41:46	68.80	68.90	68.70	-1.20	2	2074
09:41:46	68.80	68.90	68.80	-1.10	1	2072
09:41:46	68.80	68.90	68.80	-1.10	10	2071
09:41:45	68.80	68.90	68.90	-1.00	1	2061
09:41:43	68.80	68.90	68.90	-1.00	1	2060
09:41:42	68.80	68.90	68.80	-1.10	2	2059
09:41:40	68.80	68.90	68.80	-1.10	1	2057
09:41:36	68.80	68.90	68.90	-1.00	1	2056
09:41:29	68.80	68.90	68.80	-1.10	6	2055
09:41:26	68.80	68.90	68.80	-1.10	1	2049
09:41:23	68.80	68.90	68.80	-1.10	1	2048
09:41:23	68.80	68.90	68.80	-1.10	1	2047
09:41:21	68.80	68.90	68.80	-1.10	1	2046
09:41:21	68.80	68.90	68.90	-1.00	5	2045
09:41:19	68.80	68.90	68.80	-1.10	2	2040
09:41:15	68.80	68.90	68.80	-1.10	10	2038
09:41:15	68.80	68.90	68.80	-1.10	1	2028
09:41:15	68.80	68.90	68.80	-1.10	2	2027
09:41:15	68.80	68.90	68.80	-1.10	1	2025
09:41:15	68.80	68.90	68.80	-1.10	1	2024
09:41:15	68.80	68.90	68.80	-1.10	2	2023
09:41:15	68.80	68.90	68.80	-1.10	1	2021
09:41:13	68.80	68.90	68.80	-1.10	1	2020
09:41:13	68.80	68.90	68.80	-1.10	10	2019
09:41:12	68.80	68.90	68.80	-1.10	1	2009
09:41:12	68.80	68.90	68.80	-1.10	3	2008
09:41:12	68.80	68.90	68.80	-1.10	1	2005
09:41:12	68.80	68.90	68.90	-1.00	4	2004
09:41:12	68.90	69.00	68.90	-1.00	19	2000
09:41:12	68.90	69.00	68.90	-1.00	10	1981
09:41:12	69.00	69.10	69.00	-0.90	163	1971
09:41:12	69.00	69.10	69.00	-0.90	1	1808
09:40:48	69.00	69.10	69.10	-0.80	2	1807
09:40:43	69.00	69.10	69.00	-0.90	1	1805
09:40:41	69.00	69.10	69.10	-0.80	1	1804
09:40:41	69.00	69.10	69.10	-0.80	3	1803
09:40:39	69.00	69.10	69.10	-0.80	1	1800
09:40:33	69.00	69.10	69.00	-0.90	2	1799
09:40:32	69.00	69.10	69.10	-0.80	1	1797
09:40:30	69.00	69.10	69.00	-0.90	1	1796
09:40:28	69.00	69.10	69.10	-0.80	1	1795
09:40:22	69.00	69.10	69.00	-0.90	10	1794
09:40:22	69.00	69.10	69.00	-0.90	6	1784
09:40:22	69.00	69.10	69.10	-0.80	3	1778
09:40:20	69.00	69.10	69.10	-0.80	2	1775
09:40:19	69.00	69.10	69.00	-0.90	25	1773
09:40:18	69.00	69.10	69.00	-0.90	1	1748
09:40:18	69.00	69.10	69.00	-0.90	10	1747
09:40:18	69.00	69.10	69.00	-0.90	1	1737
09:40:16	69.00	69.10	69.00	-0.90	10	1736
09:40:16	69.00	69.10	69.10	-0.80	2	1726
09:40:16	69.00	69.10	69.00	-0.90	1	1724
09:40:15	69.00	69.10	69.00	-0.90	1	1723
09:40:14	69.00	69.10	69.10	-0.80	1	1722
09:40:14	69.00	69.10	69.00	-0.90	1	1721
09:40:14	69.00	69.10	69.00	-0.90	2	1720
09:40:13	69.10	69.20	69.10	-0.80	3	1718
09:40:13	69.10	69.20	69.10	-0.80	1	1715
09:40:13	69.10	69.20	69.10	-0.80	18	1714
09:40:12	69.10	69.20	69.10	-0.80	10	1696
09:40:12	69.10	69.20	69.10	-0.80	4	1686
09:40:11	69.10	69.20	69.10	-0.80	10	1682
09:40:11	69.10	69.20	69.10	-0.80	1	1672
09:40:09	69.10	69.20	69.20	-0.70	9	1671
09:40:00	69.10	69.20	69.20	-0.70	1	1662
09:39:48	69.10	69.20	69.20	-0.70	5	1661
09:39:39	69.10	69.20	69.20	-0.70	1	1656
09:39:38	69.10	69.20	69.10	-0.80	1	1655
09:39:34	69.20	69.30	69.20	-0.70	1	1654
09:39:29	69.20	69.30	69.20	-0.70	1	1653
09:39:27	69.20	69.30	69.30	-0.60	1	1652
09:39:20	69.20	69.30	69.20	-0.70	1	1651
09:39:15	69.20	69.30	69.20	-0.70	1	1650
09:38:54	69.10	69.20	69.20	-0.70	3	1649
09:38:33	69.10	69.20	69.10	-0.80	1	1646
09:38:28	69.10	69.20	69.10	-0.80	1	1645
09:38:22	69.10	69.20	69.10	-0.80	1	1644
09:38:22	69.10	69.20	69.10	-0.80	12	1643
09:38:22	69.10	69.20	69.10	-0.80	1	1631
09:38:21	69.10	69.20	69.10	-0.80	2	1630
09:38:03	69.10	69.20	69.10	-0.80	10	1628
09:38:03	69.10	69.20	69.10	-0.80	2	1618
09:38:00	69.10	69.20	69.10	-0.80	4	1616
09:37:59	69.10	69.20	69.10	-0.80	1	1612
09:37:48	69.10	69.20	69.10	-0.80	10	1611
09:37:48	69.10	69.30	69.10	-0.80	14	1601
09:37:44	69.10	69.20	69.20	-0.70	1	1587
09:37:40	69.10	69.20	69.20	-0.70	1	1586
09:37:38	69.10	69.20	69.10	-0.80	1	1585
09:37:28	69.10	69.20	69.10	-0.80	10	1584
09:37:27	69.10	69.20	69.10	-0.80	10	1574
09:37:27	69.10	69.20	69.10	-0.80	1	1564
09:37:27	69.10	69.20	69.10	-0.80	1	1563
09:37:27	69.10	69.20	69.10	-0.80	1	1562
09:37:27	69.20	69.30	69.20	-0.70	4	1561
09:37:27	69.20	69.30	69.20	-0.70	1	1557
09:37:27	69.20	69.30	69.20	-0.70	18	1556
09:37:23	69.20	69.30	69.20	-0.70	4	1538
09:37:22	69.20	69.30	69.20	-0.70	10	1534
09:37:22	69.20	69.30	69.20	-0.70	1	1524
09:37:20	69.20	69.30	69.20	-0.70	10	1523
09:37:20	69.20	69.30	69.20	-0.70	2	1513
09:37:19	69.20	69.30	69.30	-0.60	1	1511
09:37:08	69.30	69.40	69.30	-0.60	5	1510
09:37:03	69.30	69.40	69.30	-0.60	1	1505
09:36:50	69.20	69.40	69.20	-0.70	1	1504
09:36:46	69.20	69.30	69.30	-0.60	1	1503
09:36:43	69.20	69.40	69.20	-0.70	10	1502
09:36:35	69.20	69.30	69.30	-0.60	2	1492
09:36:34	69.30	69.40	69.30	-0.60	12	1490
09:36:33	69.30	69.40	69.30	-0.60	1	1478
09:36:22	69.30	69.40	69.40	-0.50	2	1477
09:36:19	69.30	69.40	69.30	-0.60	10	1475
09:36:15	69.30	69.40	69.40	-0.50	1	1465
09:36:01	69.30	69.40	69.40	-0.50	1	1464
09:35:32	69.30	69.40	69.40	-0.50	3	1463
09:35:32	69.30	69.40	69.30	-0.60	1	1460
09:35:32	69.40	69.50	69.40	-0.50	9	1459
09:35:32	69.40	69.50	69.40	-0.50	10	1450
09:35:32	69.40	69.50	69.40	-0.50	1	1440
09:35:21	69.40	69.50	69.50	-0.40	1	1439
09:35:14	69.40	69.60	69.40	-0.50	1	1438
09:35:06	69.40	69.50	69.50	-0.40	1	1437
09:35:04	69.50	69.60	69.50	-0.40	5	1436
09:35:01	69.50	69.60	69.50	-0.40	3	1431
09:34:52	69.50	69.60	69.50	-0.40	1	1428
09:34:52	69.50	69.60	69.60	-0.30	4	1427
09:34:25	69.50	69.60	69.50	-0.40	1	1423
09:34:25	69.50	69.60	69.50	-0.40	1	1422
09:34:09	69.40	69.50	69.50	-0.40	1	1421
09:33:50	69.40	69.50	69.50	-0.40	6	1420
09:33:46	69.40	69.50	69.50	-0.40	2	1414
09:33:27	69.40	69.50	69.40	-0.50	1	1412
09:33:27	69.40	69.60	69.40	-0.50	34	1411
09:33:26	69.40	69.50	69.50	-0.40	1	1377
09:33:10	69.40	69.50	69.50	-0.40	3	1376
09:32:58	69.40	69.50	69.40	-0.50	3	1373
09:32:49	69.40	69.50	69.40	-0.50	1	1370
09:32:40	69.40	69.50	69.50	-0.40	1	1369
09:32:05	69.40	69.60	69.40	-0.50	1	1368
09:31:59	69.40	69.60	69.40	-0.50	1	1367
09:31:54	69.40	69.50	69.50	-0.40	1	1366
09:31:46	69.40	69.60	69.60	-0.30	1	1365
09:31:27	69.50	69.60	69.50	-0.40	1	1364
09:31:08	69.50	69.60	69.50	-0.40	1	1363
09:30:44	69.40	69.60	69.40	-0.50	1	1362
09:30:44	69.50	69.60	69.50	-0.40	1	1361
09:30:22	69.50	69.60	69.50	-0.40	1	1360
09:30:13	69.40	69.50	69.50	-0.40	1	1359
09:30:04	69.40	69.50	69.50	-0.40	1	1358
09:30:02	69.40	69.50	69.50	-0.40	1	1357
09:29:57	69.40	69.50	69.50	-0.40	1	1356
09:29:55	69.40	69.50	69.40	-0.50	1	1355
09:29:52	69.40	69.50	69.40	-0.50	1	1354
09:29:50	69.40	69.50	69.40	-0.50	1	1353
09:29:50	69.40	69.50	69.40	-0.50	10	1352
09:29:50	69.40	69.60	69.40	-0.50	1	1342
09:29:41	69.50	69.60	69.50	-0.40	1	1341
09:29:38	69.50	69.60	69.50	-0.40	1	1340
09:29:33	69.50	69.60	69.60	-0.30	1	1339
09:29:32	69.50	69.60	69.60	-0.30	2	1338
09:29:26	69.40	69.60	69.40	-0.50	1	1336
09:29:26	69.50	69.60	69.50	-0.40	7	1335
09:29:21	69.50	69.60	69.50	-0.40	10	1328
09:29:19	69.60	69.70	69.60	-0.30	1	1318
09:29:15	69.60	69.70	69.60	-0.30	1	1317
09:29:11	69.60	69.70	69.60	-0.30	3	1316
09:28:57	69.50	69.60	69.60	-0.30	4	1313
09:28:57	69.60	69.70	69.60	-0.30	1	1309
09:28:50	69.50	69.70	69.70	-0.20	3	1308
09:28:46	69.50	69.70	69.70	-0.20	1	1305
09:28:40	69.60	69.70	69.60	-0.30	1	1304
09:28:40	69.50	69.60	69.60	-0.30	2	1303
09:28:40	69.50	69.60	69.60	-0.30	3	1301
09:28:35	69.60	69.70	69.60	-0.30	1	1298
09:28:32	69.50	69.70	69.70	-0.20	1	1297
09:28:28	69.50	69.70	69.50	-0.40	1	1296
09:28:27	69.60	69.70	69.60	-0.30	1	1295
09:28:19	69.50	69.60	69.60	-0.30	2	1294
09:28:14	69.50	69.60	69.60	-0.30	1	1292
09:28:12	69.50	69.60	69.60	-0.30	1	1291
09:28:08	69.50	69.60	69.50	-0.40	1	1290
09:28:08	69.50	69.60	69.50	-0.40	12	1289
09:28:08	69.60	69.70	69.60	-0.30	5	1277
09:28:08	69.60	69.70	69.60	-0.30	1	1272
09:28:05	69.60	69.70	69.70	-0.20	1	1271
09:28:04	69.60	69.70	69.70	-0.20	1	1270
09:28:03	69.60	69.80	69.60	-0.30	1	1269
09:28:02	69.60	69.70	69.70	-0.20	3	1268
09:27:58	69.70	69.80	69.70	-0.20	1	1265
09:27:58	69.70	69.80	69.80	-0.10	1	1264
09:27:51	69.70	69.80	69.70	-0.20	2	1263
09:27:43	69.60	69.70	69.80	-0.10	2	1261
09:27:43	69.60	69.70	69.70	-0.20	1	1259
09:27:38	69.60	69.70	69.70	-0.20	1	1258
09:27:38	69.60	69.70	69.70	-0.20	2	1257
09:27:16	69.60	69.70	69.70	-0.20	1	1255
09:27:16	69.60	69.70	69.70	-0.20	1	1254
09:27:11	69.60	69.70	69.70	-0.20	1	1253
09:27:09	69.60	69.70	69.60	-0.30	1	1252
09:26:28	69.50	69.70	69.50	-0.40	1	1251
09:26:28	69.40	69.50	69.50	-0.40	3	1250
09:26:27	69.40	69.50	69.50	-0.40	1	1247
09:26:22	69.40	69.50	69.50	-0.40	1	1246
09:26:08	69.50	69.60	69.50	-0.40	8	1245
09:26:08	69.50	69.60	69.50	-0.40	2	1237
09:25:43	69.40	69.60	69.40	-0.50	1	1235
09:25:33	69.40	69.60	69.60	-0.30	2	1234
09:25:29	69.50	69.60	69.50	-0.40	8	1232
09:25:28	69.60	69.70	69.60	-0.30	7	1224
09:25:28	69.60	69.70	69.60	-0.30	2	1217
09:25:18	69.60	69.70	69.70	-0.20	3	1215
09:25:16	69.60	69.70	69.70	-0.20	1	1212
09:25:07	69.60	69.70	69.70	-0.20	1	1211
09:25:05	69.60	69.70	69.70	-0.20	2	1210
09:24:58	69.70	69.80	69.70	-0.20	3	1208
09:24:54	69.70	69.80	69.70	-0.20	1	1205
09:24:50	69.60	69.70	69.70	-0.20	1	1204
09:24:50	69.50	69.60	69.60	-0.30	17	1203
09:24:34	69.50	69.60	69.50	-0.40	1	1186
09:24:34	69.40	69.50	69.50	-0.40	6	1185
09:24:34	69.50	69.60	69.50	-0.40	4	1179
09:24:26	69.40	69.50	69.50	-0.40	4	1175
09:24:26	69.40	69.50	69.50	-0.40	2	1171
09:24:12	69.40	69.50	69.50	-0.40	1	1169
09:24:12	69.40	69.50	69.50	-0.40	5	1168
09:24:06	69.40	69.50	69.40	-0.50	5	1163
09:24:00	69.40	69.50	69.50	-0.40	6	1158
09:23:58	69.40	69.50	69.40	-0.50	1	1152
09:23:55	69.40	69.60	69.40	-0.50	1	1151
09:23:55	69.40	69.50	69.50	-0.40	1	1150
09:23:55	69.40	69.50	69.50	-0.40	1	1149
09:23:54	69.40	69.50	69.50	-0.40	1	1148
09:23:38	69.40	69.50	69.40	-0.50	1	1147
09:23:30	69.40	69.50	69.40	-0.50	1	1146
09:23:30	69.40	69.50	69.40	-0.50	12	1145
09:23:26	69.40	69.50	69.50	-0.40	1	1133
09:23:25	69.40	69.50	69.50	-0.40	1	1132
09:23:19	69.40	69.50	69.50	-0.40	1	1131
09:23:19	69.40	69.50	69.50	-0.40	1	1130
09:23:19	69.50	69.60	69.50	-0.40	2	1129
09:23:09	69.40	69.60	69.60	-0.30	1	1127
09:23:00	69.40	69.60	69.60	-0.30	1	1126
09:22:49	69.40	69.60	69.40	-0.50	1	1125
09:22:46	69.40	69.60	69.60	-0.30	1	1124
09:22:45	69.40	69.50	69.50	-0.40	1	1123
09:22:45	69.40	69.50	69.50	-0.40	1	1122
09:22:45	69.30	69.50	69.50	-0.40	5	1121
09:22:45	69.40	69.50	69.40	-0.50	1	1116
09:22:45	69.40	69.50	69.50	-0.40	7	1115
09:22:45	69.40	69.50	69.50	-0.40	1	1108
09:22:45	69.40	69.50	69.50	-0.40	1	1107
09:22:45	69.30	69.40	69.40	-0.50	14	1106
09:22:45	69.30	69.40	69.40	-0.50	1	1092
09:22:45	69.30	69.40	69.40	-0.50	9	1091
09:22:45	69.30	69.40	69.40	-0.50	1	1082
09:22:45	69.30	69.40	69.40	-0.50	20	1081
09:22:44	69.30	69.40	69.40	-0.50	1	1061
09:22:40	69.30	69.40	69.30	-0.60	1	1060
09:22:19	69.30	69.40	69.40	-0.50	1	1059
09:22:12	69.30	69.40	69.40	-0.50	2	1058
09:22:09	69.40	69.50	69.40	-0.50	2	1056
09:22:04	69.40	69.50	69.40	-0.50	2	1054
09:22:04	69.40	69.50	69.50	-0.40	1	1052
09:22:04	69.30	69.40	69.40	-0.50	6	1051
09:21:56	69.30	69.40	69.40	-0.50	2	1045
09:21:50	69.30	69.40	69.40	-0.50	1	1043
09:21:27	69.40	69.50	69.40	-0.50	3	1042
09:21:25	69.40	69.50	69.40	-0.50	1	1039
09:21:24	69.40	69.50	69.40	-0.50	1	1038
09:21:24	69.30	69.40	69.40	-0.50	1	1037
09:21:23	69.20	69.40	69.20	-0.70	1	1036
09:21:23	69.10	69.20	69.20	-0.70	9	1035
09:21:19	69.10	69.20	69.10	-0.80	3	1026
09:21:13	69.10	69.20	69.10	-0.80	1	1023
09:21:13	69.10	69.20	69.10	-0.80	9	1022
09:21:11	69.10	69.20	69.20	-0.70	1	1013
09:21:10	69.10	69.20	69.10	-0.80	1	1012
09:21:10	69.10	69.20	69.20	-0.70	1	1011
09:21:09	69.10	69.20	69.20	-0.70	1	1010
09:21:09	69.10	69.20	69.20	-0.70	1	1009
09:21:08	69.20	69.30	69.20	-0.70	2	1008
09:21:05	69.20	69.30	69.20	-0.70	1	1006
09:20:56	69.20	69.30	69.20	-0.70	1	1005
09:20:55	69.20	69.30	69.20	-0.70	1	1004
09:20:55	69.20	69.30	69.20	-0.70	1	1003
09:20:54	69.20	69.30	69.20	-0.70	1	1002
09:20:53	69.20	69.30	69.20	-0.70	4	1001
09:20:52	69.20	69.30	69.20	-0.70	1	997
09:20:52	69.20	69.30	69.20	-0.70	1	996
09:20:52	69.20	69.30	69.20	-0.70	1	995
09:20:51	69.20	69.30	69.20	-0.70	3	994
09:20:51	69.20	69.30	69.20	-0.70	1	991
09:20:51	69.20	69.30	69.20	-0.70	1	990
09:20:51	69.30	69.40	69.30	-0.60	7	989
09:20:50	69.30	69.40	69.30	-0.60	4	982
09:20:41	69.30	69.40	69.40	-0.50	1	978
09:20:41	69.30	69.40	69.30	-0.60	5	977
09:20:35	69.40	69.50	69.40	-0.50	1	972
09:20:31	69.40	69.50	69.40	-0.50	3	971
09:20:31	69.40	69.50	69.40	-0.50	1	968
09:20:31	69.40	69.50	69.40	-0.50	12	967
09:20:31	69.40	69.50	69.40	-0.50	2	955
09:20:31	69.40	69.50	69.50	-0.40	1	953
09:20:30	69.40	69.60	69.40	-0.50	1	952
09:20:25	69.40	69.50	69.50	-0.40	21	951
09:20:25	69.40	69.50	69.50	-0.40	1	930
09:19:58	69.40	69.50	69.50	-0.40	1	929
09:19:57	69.50	69.60	69.50	-0.40	4	928
09:19:35	69.50	69.60	69.50	-0.40	1	924
09:19:29	69.50	69.60	69.50	-0.40	3	923
09:19:21	69.50	69.60	69.50	-0.40	5	920
09:19:04	69.50	69.60	69.60	-0.30	2	915
09:19:01	69.50	69.60	69.50	-0.40	1	913
09:19:00	69.40	69.50	69.50	-0.40	3	912
09:19:00	69.50	69.60	69.50	-0.40	2	909
09:18:59	69.50	69.60	69.50	-0.40	1	907
09:18:58	69.50	69.60	69.50	-0.40	1	906
09:18:57	69.40	69.50	69.50	-0.40	6	905
09:18:54	69.40	69.50	69.40	-0.50	1	899
09:18:48	69.40	69.50	69.40	-0.50	1	898
09:18:41	69.40	69.50	69.40	-0.50	5	897
09:18:36	69.40	69.50	69.50	-0.40	1	892
09:18:34	69.50	69.60	69.50	-0.40	10	891
09:18:31	69.50	69.60	69.50	-0.40	1	881
09:18:22	69.40	69.60	69.40	-0.50	1	880
09:18:21	69.40	69.60	69.40	-0.50	10	879
09:18:17	69.40	69.50	69.50	-0.40	1	869
09:18:16	69.50	69.60	69.50	-0.40	1	868
09:18:16	69.50	69.60	69.50	-0.40	1	867
09:18:16	69.40	69.50	69.50	-0.40	13	866
09:18:16	69.40	69.50	69.50	-0.40	2	853
09:18:16	69.40	69.50	69.50	-0.40	1	851
09:18:15	69.40	69.50	69.50	-0.40	2	850
09:18:15	69.40	69.50	69.50	-0.40	1	848
09:18:10	69.50	69.60	69.60	-0.30	1	847
09:18:10	69.40	69.50	69.50	-0.40	4	846
09:18:06	69.40	69.50	69.50	-0.40	1	842
09:18:06	69.40	69.50	69.40	-0.50	1	841
09:18:06	69.40	69.50	69.40	-0.50	1	840
09:18:06	69.40	69.50	69.40	-0.50	1	839
09:18:05	69.40	69.50	69.40	-0.50	1	838
09:18:05	69.50	69.60	69.50	-0.40	1	837
09:18:05	69.50	69.60	69.50	-0.40	4	836
09:18:05	69.50	69.60	69.50	-0.40	25	832
09:18:01	69.50	69.60	69.50	-0.40	15	807
09:18:01	69.50	69.60	69.50	-0.40	3	792
09:18:01	69.50	69.60	69.50	-0.40	1	789
09:17:58	69.50	69.60	69.50	-0.40	1	788
09:17:54	69.50	69.60	69.50	-0.40	1	787
09:17:53	69.50	69.60	69.50	-0.40	2	786
09:17:47	69.50	69.60	69.50	-0.40	15	784
09:17:47	69.50	69.60	69.50	-0.40	1	769
09:17:47	69.50	69.60	69.50	-0.40	1	768
09:17:43	69.50	69.60	69.50	-0.40	2	767
09:17:41	69.50	69.60	69.50	-0.40	1	765
09:17:39	69.50	69.60	69.50	-0.40	1	764
09:17:37	69.50	69.60	69.50	-0.40	5	763
09:17:25	69.50	69.60	69.50	-0.40	5	758
09:17:17	69.60	69.70	69.60	-0.30	1	753
09:17:13	69.60	69.70	69.60	-0.30	1	752
09:17:09	69.60	69.70	69.60	-0.30	1	751
09:17:01	69.60	69.70	69.60	-0.30	2	750
09:16:53	69.60	69.70	69.60	-0.30	3	748
09:16:50	69.50	69.60	69.60	-0.30	4	745
09:16:50	69.60	69.70	69.60	-0.30	1	741
09:16:44	69.50	69.60	69.60	-0.30	1	740
09:16:43	69.50	69.60	69.50	-0.40	1	739
09:16:42	69.50	69.60	69.50	-0.40	1	738
09:16:42	69.60	69.70	69.60	-0.30	9	737
09:16:41	69.60	69.70	69.60	-0.30	10	728
09:16:39	69.70	69.80	69.70	-0.20	2	718
09:16:39	69.60	69.70	69.70	-0.20	3	716
09:16:35	69.60	69.70	69.60	-0.30	1	713
09:16:31	69.60	69.80	69.60	-0.30	1	712
09:16:25	69.60	69.70	69.70	-0.20	1	711
09:16:24	69.60	69.70	69.60	-0.30	1	710
09:16:23	69.70	69.80	69.70	-0.20	1	709
09:16:23	69.70	69.80	69.70	-0.20	24	708
09:16:19	69.70	69.80	69.70	-0.20	1	684
09:16:18	69.70	69.90	69.70	-0.20	1	683
09:16:14	69.80	69.90	69.80	-0.10	1	682
09:16:03	69.80	69.90	69.80	-0.10	3	681
09:16:02	69.80	69.90	69.80	-0.10	2	678
09:16:02	69.80	69.90	69.80	-0.10	1	676
09:16:01	69.80	69.90	69.80	-0.10	1	675
09:16:00	69.70	69.80	69.80	-0.10	3	674
09:15:59	69.70	69.80	69.80	-0.10	3	671
09:15:58	69.70	69.80	69.80	-0.10	1	668
09:15:55	69.70	69.80	69.80	-0.10	1	667
09:15:52	69.80	69.90	69.80	-0.10	10	666
09:15:52	69.80	69.90	69.80	-0.10	15	656
09:15:52	69.80	69.90	69.80	-0.10	2	641
09:15:52	69.80	69.90	69.80	-0.10	1	639
09:15:49	69.80	69.90	69.80	-0.10	1	638
09:15:35	69.90	70.00	69.90	0	11	637
09:15:32	69.90	70.00	69.90	0	2	626
09:15:32	69.90	70.00	69.90	0	5	624
09:15:19	69.90	70.00	69.90	0	2	619
09:15:17	69.90	70.00	69.90	0	3	617
09:15:09	69.90	70.00	69.90	0	5	614
09:15:03	69.90	70.00	69.90	0	2	609
09:14:22	69.90	70.00	69.90	0	4	607
09:14:03	69.90	70.00	70.00	+0.10	2	603
09:13:48	69.90	70.00	70.00	+0.10	1	601
09:13:46	70.00	70.10	70.00	+0.10	1	600
09:13:35	69.90	70.00	69.90	0	4	599
09:13:35	70.00	70.10	70.00	+0.10	1	595
09:13:35	70.00	70.10	70.00	+0.10	18	594
09:13:35	70.00	70.10	70.00	+0.10	10	576
09:13:24	70.00	70.10	70.00	+0.10	1	566
09:13:16	70.00	70.10	70.00	+0.10	2	565
09:13:12	70.00	70.10	70.00	+0.10	1	563
09:13:07	70.00	70.10	70.00	+0.10	1	562
09:13:06	70.00	70.10	70.00	+0.10	1	561
09:13:00	70.00	70.10	70.00	+0.10	10	560
09:12:59	70.00	70.10	70.10	+0.20	1	550
09:12:48	70.00	70.10	70.10	+0.20	1	549
09:12:44	70.00	70.10	70.10	+0.20	1	548
09:12:41	70.00	70.10	70.00	+0.10	1	547
09:12:40	70.00	70.10	70.00	+0.10	6	546
09:12:35	70.10	70.20	70.10	+0.20	2	540
09:12:32	70.10	70.20	70.10	+0.20	6	538
09:12:30	70.10	70.20	70.10	+0.20	1	532
09:12:18	70.10	70.20	70.10	+0.20	10	531
09:12:00	70.10	70.20	70.10	+0.20	1	521
09:11:49	70.10	70.20	70.10	+0.20	6	520
09:11:27	70.10	70.20	70.10	+0.20	2	514
09:11:26	70.20	70.30	70.20	+0.30	3	512
09:11:10	70.20	70.30	70.30	+0.40	2	509
09:11:10	70.20	70.30	70.30	+0.40	1	507
09:11:10	70.20	70.30	70.20	+0.30	3	506
09:11:10	70.20	70.30	70.20	+0.30	4	503
09:11:10	70.20	70.30	70.20	+0.30	8	499
09:11:09	70.20	70.30	70.20	+0.30	6	491
09:10:52	70.20	70.30	70.30	+0.40	1	485
09:10:52	70.20	70.30	70.30	+0.40	9	484
09:10:52	70.20	70.30	70.30	+0.40	4	475
09:10:46	70.20	70.30	70.20	+0.30	1	471
09:10:17	70.30	70.40	70.30	+0.40	13	470
09:09:24	70.30	70.40	70.40	+0.50	2	457
09:09:24	70.40	70.50	70.40	+0.50	4	455
09:09:22	70.40	70.50	70.40	+0.50	1	451
09:09:00	70.40	70.50	70.40	+0.50	2	450
09:08:53	70.40	70.50	70.40	+0.50	1	448
09:08:47	70.40	70.50	70.40	+0.50	1	447
09:08:46	70.40	70.50	70.40	+0.50	1	446
09:08:33	70.30	70.40	70.40	+0.50	2	445
09:08:26	70.40	70.50	70.40	+0.50	2	443
09:08:26	70.40	70.50	70.40	+0.50	1	441
09:08:25	70.40	70.50	70.40	+0.50	1	440
09:08:17	70.40	70.50	70.40	+0.50	2	439
09:08:05	70.30	70.40	70.40	+0.50	1	437
09:08:01	70.40	70.50	70.40	+0.50	2	436
09:07:48	70.30	70.40	70.40	+0.50	2	434
09:07:42	70.30	70.40	70.40	+0.50	1	432
09:07:03	70.30	70.40	70.40	+0.50	4	431
09:06:59	70.20	70.40	70.20	+0.30	1	427
09:06:58	70.20	70.30	70.20	+0.30	1	426
09:06:57	70.30	70.40	70.30	+0.40	1	425
09:06:56	70.30	70.40	70.30	+0.40	1	424
09:06:54	70.20	70.30	70.30	+0.40	1	423
09:06:54	70.30	70.40	70.30	+0.40	17	422
09:06:48	70.30	70.40	70.40	+0.50	2	405
09:06:48	70.40	70.50	70.40	+0.50	13	403
09:06:45	70.50	70.60	70.50	+0.60	1	390
09:06:45	70.50	70.60	70.50	+0.60	10	389
09:06:44	70.50	70.60	70.50	+0.60	1	379
09:06:37	70.50	70.60	70.60	+0.70	1	378
09:06:37	70.50	70.60	70.60	+0.70	1	377
09:06:30	70.50	70.60	70.60	+0.70	5	376
09:06:27	70.60	70.70	70.60	+0.70	2	371
09:06:27	70.60	70.70	70.60	+0.70	1	369
09:06:25	70.60	70.70	70.60	+0.70	1	368
09:06:25	70.60	70.70	70.60	+0.70	1	367
09:06:24	70.50	70.60	70.70	+0.80	1	366
09:06:24	70.50	70.60	70.60	+0.70	1	365
09:06:05	70.60	70.70	70.50	+0.60	1	364
09:06:05	70.60	70.70	70.60	+0.70	1	363
09:06:04	70.50	70.60	70.60	+0.70	1	362
09:06:04	70.50	70.60	70.60	+0.70	4	361
09:05:54	70.50	70.60	70.60	+0.70	1	357
09:05:54	70.40	70.50	70.50	+0.60	3	356
09:05:54	70.40	70.50	70.50	+0.60	1	353
09:05:54	70.40	70.50	70.50	+0.60	20	352
09:05:40	70.30	70.40	70.40	+0.50	29	332
09:05:40	70.30	70.40	70.40	+0.50	18	303
09:05:37	70.20	70.30	70.30	+0.40	3	285
09:05:36	70.30	70.40	70.30	+0.40	5	282
09:05:34	70.30	70.40	70.30	+0.40	1	277
09:05:28	70.30	70.40	70.30	+0.40	10	276
09:05:17	70.30	70.40	70.30	+0.40	1	266
09:05:16	70.30	70.40	70.30	+0.40	1	265
09:05:08	70.30	70.40	70.40	+0.50	2	264
09:05:08	70.20	70.30	70.30	+0.40	6	262
09:04:47	70.20	70.30	70.20	+0.30	1	256
09:04:45	70.20	70.30	70.30	+0.40	2	255
09:04:42	70.10	70.20	70.20	+0.30	1	253
09:04:42	70.10	70.20	70.20	+0.30	1	252
09:04:42	70.20	70.30	70.20	+0.30	2	251
09:04:42	70.20	70.30	70.20	+0.30	1	249
09:04:42	70.20	70.30	70.20	+0.30	18	248
09:04:42	70.20	70.30	70.20	+0.30	9	230
09:04:38	70.20	70.30	70.20	+0.30	1	221
09:04:11	70.20	70.30	70.20	+0.30	1	220
09:04:04	70.20	70.30	70.30	+0.40	1	219
09:04:03	70.20	70.30	70.20	+0.30	2	218
09:03:51	70.20	70.30	70.20	+0.30	2	216
09:03:51	70.20	70.30	70.20	+0.30	1	214
09:03:46	70.20	70.30	70.30	+0.40	1	213
09:03:41	70.20	70.30	70.20	+0.30	1	212
09:03:36	70.20	70.30	70.30	+0.40	2	211
09:03:36	70.30	70.40	70.30	+0.40	15	209
09:03:35	70.30	70.40	70.30	+0.40	8	194
09:03:33	70.30	70.40	70.30	+0.40	1	186
09:03:31	70.30	70.40	70.30	+0.40	2	185
09:03:28	70.30	70.40	70.30	+0.40	1	183
09:03:26	70.30	70.40	70.40	+0.50	1	182
09:03:23	70.30	70.40	70.30	+0.40	1	181
09:03:23	70.30	70.40	70.40	+0.50	1	180
09:03:20	70.30	70.40	70.40	+0.50	1	179
09:03:18	70.30	70.40	70.30	+0.40	1	178
09:03:12	70.40	70.50	70.40	+0.50	9	177
09:03:01	70.40	70.50	70.40	+0.50	1	168
09:03:01	70.40	70.50	70.40	+0.50	2	167
09:02:44	70.40	70.50	70.40	+0.50	1	165
09:02:35	70.30	70.40	70.40	+0.50	3	164
09:02:26	70.40	70.50	70.40	+0.50	1	161
09:02:25	70.30	70.40	70.40	+0.50	1	160
09:02:25	70.40	70.50	70.40	+0.50	2	159
09:02:25	70.40	70.50	70.40	+0.50	1	157
09:02:25	70.40	70.50	70.40	+0.50	10	156
09:02:16	70.30	70.40	70.40	+0.50	1	146
09:02:11	70.40	70.50	70.40	+0.50	3	145
09:02:10	70.30	70.40	70.40	+0.50	1	142
09:02:10	70.30	70.40	70.40	+0.50	5	141
09:02:02	70.30	70.40	70.40	+0.50	1	136
09:01:42	70.30	70.40	70.40	+0.50	2	135
09:01:41	70.40	70.50	70.40	+0.50	1	133
09:01:41	70.40	70.50	70.40	+0.50	1	132
09:01:39	70.30	70.40	70.40	+0.50	2	131
09:01:39	70.40	70.50	70.40	+0.50	33	129
09:01:17	70.40	70.50	70.40	+0.50	2	96
09:01:06	70.40	70.50	70.40	+0.50	1	94
09:01:01	70.30	70.40	70.40	+0.50	1	93
09:01:01	70.30	70.50	70.30	+0.40	10	92
09:01:01	70.30	70.40	70.40	+0.50	1	82
09:01:01	70.30	70.40	70.40	+0.50	1	81
09:01:01	70.30	70.40	70.40	+0.50	1	80
09:00:59	70.30	70.40	70.40	+0.50	1	79
09:00:49	70.30	70.40	70.40	+0.50	1	78
09:00:49	70.30	70.40	70.40	+0.50	1	77
09:00:29	70.30	70.50	70.30	+0.40	1	76
09:00:24	70.30	70.50	70.50	+0.60	1	75
09:00:20	70.30	70.50	70.50	+0.60	1	74
09:00:18	--	--	70.50	+0.60	73	73

　

其他人也逛...

Apple Watch S7 GPS 41mm, Starlight Aluminium Case with Starlight Sport Band

2022 Apple iPad Air 10.9吋 256G WiFi 藍色 (MM9N3TA/A)

SAMSUNG 三星 980 PRO 2TB NVMe M.2 2280 PCIe 固態硬碟 (MZ-V8P2T0BW)

MyCard 5000點虛擬點數卡

6月生日慶-儲值28, 000元送370加碼金

2022 Apple iPad Air 10.9吋 256G WiFi 星光色 (MM9P3TA/A)

小米智慧攝影機雲台版 2K

Apple iPhone 13 Pro (128G)-天峰藍色(MLVD3TA/A)

6月生日慶-儲值60, 000元送800加碼金

Office 2021 家用版盒裝

Apple Watch Series 7 GPS, 45mm Midnight Aluminium Case with Midnight Sport Band

AirPods Pro (MLWK3TA/A)

家樂福 5000元即享券(餘額型)

舒潔棉柔舒適抽取衛生紙 (110抽x12包x6串/箱)

友達ADR6日上漲0.29美元漲幅4.0...

【台股盤中】電子股領軍台股強...

我的自選股

即時重大訊息

‧力成6月營收創新高第2季業績同...
‧【美股盤後】收高☆
‧CPI創近14年新高行政院：密切...

加密貨幣

比特幣BTC	20540.59	350.48	1.74%
以太幣ETH	1184.22	49.68	4.38%
瑞波幣XRP	0.331276	0.01	1.80%
比特幣現金BCH	106.53	2.21	2.12%
萊特幣LTC	50.31	0.48	0.96%
卡達幣ADA	0.466861	0.01	2.02%
波場幣TRX	0.067102	0.00	-1.60%
恆星幣XLM	0.110264	0.00	2.03%

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。