最新[公告] 研華:本公司董事會決議收購Aures Technologies S.A.股權案熱門李強談優化營商環境要確保問題全整改到位

更新報價

訊　聯 (1784) 生技醫療上櫃訊聯集團

66.40 ▼-3.00 -4.32% 2.03億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.00	2,957	66.20	4	66.50	2	74.00	74.00	65.90	69.40

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	66.20	66.50	66.40	-3.00	4	2957
13:30:00	66.40	66.50	66.40	-3.00	88	2953
13:24:56	66.00	66.20	66.00	-3.40	1	2865
13:24:54	66.00	66.20	66.00	-3.40	2	2864
13:24:30	66.10	66.20	66.00	-3.40	5	2862
13:24:30	66.10	66.20	66.10	-3.30	5	2857
13:24:30	66.10	66.20	66.10	-3.30	1	2852
13:24:29	66.10	66.20	66.20	-3.20	1	2851
13:24:21	66.10	66.20	66.10	-3.30	1	2850
13:24:18	66.10	66.20	66.10	-3.30	2	2849
13:24:14	66.10	66.20	66.10	-3.30	3	2847
13:24:14	66.10	66.20	66.10	-3.30	1	2844
13:24:06	66.10	66.20	66.10	-3.30	2	2843
13:23:46	66.00	66.10	66.10	-3.30	1	2841
13:23:35	66.00	66.10	66.10	-3.30	1	2840
13:23:28	66.00	66.10	66.00	-3.40	1	2839
13:23:25	66.00	66.10	66.00	-3.40	2	2838
13:23:14	66.00	66.10	66.00	-3.40	2	2836
13:23:07	66.00	66.10	66.00	-3.40	5	2834
13:22:31	66.00	66.20	66.20	-3.20	1	2829
13:22:31	66.00	66.20	66.20	-3.20	2	2828
13:22:01	66.00	66.20	66.20	-3.20	1	2826
13:21:33	66.00	66.20	66.00	-3.40	2	2825
13:21:16	66.00	66.20	66.00	-3.40	1	2823
13:21:13	66.00	66.40	66.00	-3.40	1	2822
13:21:01	66.00	66.20	66.00	-3.40	1	2821
13:20:52	66.30	66.50	66.30	-3.10	1	2820
13:20:52	66.00	66.30	66.30	-3.10	1	2819
13:20:46	65.90	66.00	66.00	-3.40	13	2818
13:20:46	65.90	66.00	66.00	-3.40	2	2805
13:20:35	65.80	65.90	65.90	-3.50	3	2803
13:20:35	65.80	65.90	65.90	-3.50	4	2800
13:20:33	65.80	65.90	65.90	-3.50	1	2796
13:20:26	65.90	66.00	65.90	-3.50	1	2795
13:20:25	65.90	66.00	66.00	-3.40	1	2794
13:20:23	65.90	66.00	65.90	-3.50	4	2793
13:20:23	65.90	66.00	66.00	-3.40	1	2789
13:20:08	66.00	66.40	66.00	-3.40	1	2788
13:20:06	66.00	66.20	66.00	-3.40	9	2787
13:20:05	66.00	66.20	66.00	-3.40	7	2778
13:20:03	66.00	66.10	66.10	-3.30	5	2771
13:20:03	66.00	66.10	66.10	-3.30	1	2766
13:20:03	66.00	66.10	66.10	-3.30	1	2765
13:20:02	66.00	66.10	66.00	-3.40	2	2764
13:19:55	66.00	66.10	66.10	-3.30	1	2762
13:19:46	66.10	66.20	66.10	-3.30	6	2761
13:19:45	66.10	66.20	66.10	-3.30	1	2755
13:19:44	66.10	66.20	66.10	-3.30	1	2754
13:19:35	66.10	66.20	66.10	-3.30	5	2753
13:19:11	66.20	66.30	66.20	-3.20	1	2748
13:18:55	66.10	66.20	66.20	-3.20	2	2747
13:18:52	66.20	66.40	66.20	-3.20	2	2745
13:18:52	66.10	66.20	66.20	-3.20	3	2743
13:18:52	66.10	66.20	66.20	-3.20	1	2740
13:18:52	66.20	66.40	66.20	-3.20	4	2739
13:18:44	66.20	66.40	66.20	-3.20	10	2735
13:18:09	66.20	66.50	66.20	-3.20	2	2725
13:18:03	66.20	66.50	66.20	-3.20	1	2723
13:17:58	66.40	66.50	66.40	-3.00	3	2722
13:17:55	66.50	66.60	66.50	-2.90	8	2719
13:17:33	66.60	66.70	66.60	-2.80	1	2711
13:16:09	66.40	66.80	66.80	-2.60	2	2710
13:16:08	66.40	66.50	66.50	-2.90	2	2708
13:16:08	66.50	66.80	66.50	-2.90	3	2706
13:15:59	66.50	66.60	66.60	-2.80	1	2703
13:15:47	66.50	66.60	66.50	-2.90	2	2702
13:15:36	66.50	66.60	66.50	-2.90	1	2700
13:15:24	66.50	66.60	66.60	-2.80	2	2699
13:15:02	66.50	66.60	66.60	-2.80	1	2697
13:14:42	66.50	66.60	66.60	-2.80	1	2696
13:14:37	66.50	66.60	66.50	-2.90	5	2695
13:14:23	66.50	66.60	66.60	-2.80	1	2690
13:14:23	66.50	66.60	66.60	-2.80	2	2689
13:12:37	66.50	66.60	66.60	-2.80	1	2687
13:12:15	66.50	66.60	66.60	-2.80	1	2686
13:11:44	66.50	66.60	66.60	-2.80	1	2685
13:10:19	66.40	66.60	66.60	-2.80	4	2684
13:10:19	66.40	66.60	66.60	-2.80	4	2680
13:10:19	66.40	66.60	66.60	-2.80	1	2676
13:09:49	66.40	66.60	66.60	-2.80	1	2675
13:09:25	66.40	66.60	66.40	-3.00	1	2674
13:09:16	66.40	66.60	66.40	-3.00	4	2673
13:09:10	66.40	66.60	66.40	-3.00	1	2669
13:08:53	66.40	66.60	66.40	-3.00	3	2668
13:08:39	66.50	66.60	66.50	-2.90	6	2665
13:08:06	66.50	66.60	66.80	-2.60	1	2659
13:08:06	66.50	66.60	66.60	-2.80	1	2658
13:08:06	66.60	66.80	66.60	-2.80	4	2657
13:07:50	66.60	66.90	66.90	-2.50	1	2653
13:07:41	66.80	66.90	66.80	-2.60	2	2652
13:07:20	66.70	67.00	66.70	-2.70	8	2650
13:07:06	66.80	67.00	66.80	-2.60	1	2642
13:07:01	66.80	66.90	66.90	-2.50	2	2641
13:06:56	66.70	66.90	66.90	-2.50	1	2639
13:06:55	66.80	66.90	66.80	-2.60	3	2638
13:06:53	66.90	67.00	66.90	-2.50	2	2635
13:06:08	66.70	66.80	66.80	-2.60	1	2633
13:06:08	66.50	66.60	66.60	-2.80	3	2632
13:05:49	66.50	66.70	66.70	-2.70	1	2629
13:05:41	66.60	66.70	66.60	-2.80	5	2628
13:05:26	66.70	66.80	66.70	-2.70	2	2623
13:04:53	66.70	66.80	66.70	-2.70	1	2621
13:03:55	66.50	66.60	66.70	-2.70	2	2620
13:03:55	66.50	66.60	66.60	-2.80	2	2618
13:03:55	66.50	66.60	66.60	-2.80	1	2616
13:02:51	66.50	66.60	66.60	-2.80	1	2615
13:01:56	66.50	66.60	66.60	-2.80	1	2614
13:01:09	66.50	66.60	66.60	-2.80	1	2613
13:00:02	66.60	66.70	66.60	-2.80	1	2612
13:00:02	66.40	66.50	66.50	-2.90	1	2611
12:59:12	66.60	66.70	66.60	-2.80	3	2610
12:59:07	66.30	66.70	66.30	-3.10	1	2607
12:58:51	66.40	66.70	66.40	-3.00	5	2606
12:58:50	66.40	66.60	66.60	-2.80	2	2601
12:58:17	66.40	66.50	66.50	-2.90	1	2599
12:58:17	66.50	66.60	66.50	-2.90	3	2598
12:57:33	66.60	66.70	66.60	-2.80	1	2595
12:57:33	66.50	66.60	66.60	-2.80	1	2594
12:57:17	66.60	66.70	66.60	-2.80	2	2593
12:56:39	66.50	66.60	66.60	-2.80	1	2591
12:56:15	66.60	66.70	66.60	-2.80	1	2590
12:56:04	66.50	66.70	66.70	-2.70	2	2589
12:54:41	66.40	66.70	66.40	-3.00	1	2587
12:54:35	66.40	66.70	66.40	-3.00	1	2586
12:53:01	66.40	66.50	66.30	-3.10	4	2585
12:53:01	66.40	66.50	66.40	-3.00	2	2581
12:52:50	66.40	66.50	66.50	-2.90	1	2579
12:52:00	66.40	66.50	66.40	-3.00	1	2578
12:51:51	66.40	66.50	66.50	-2.90	1	2577
12:51:44	66.40	66.50	66.40	-3.00	1	2576
12:51:33	66.40	66.50	66.40	-3.00	1	2575
12:51:26	66.40	66.50	66.40	-3.00	1	2574
12:51:19	66.40	66.50	66.40	-3.00	1	2573
12:51:00	66.50	66.60	66.50	-2.90	18	2572
12:50:49	66.60	66.70	66.60	-2.80	2	2554
12:50:46	66.60	66.80	66.60	-2.80	3	2552
12:50:11	66.60	66.80	66.80	-2.60	2	2549
12:49:31	66.60	66.80	66.80	-2.60	1	2547
12:49:31	66.70	66.80	66.70	-2.70	1	2546
12:49:08	66.70	66.80	66.70	-2.70	1	2545
12:49:00	66.80	66.90	66.80	-2.60	1	2544
12:48:46	66.80	67.00	66.80	-2.60	1	2543
12:48:33	66.80	66.90	66.90	-2.50	1	2542
12:47:39	66.80	66.90	66.90	-2.50	1	2541
12:47:39	66.80	66.90	66.80	-2.60	1	2540
12:47:07	66.90	67.00	66.90	-2.50	1	2539
12:46:30	66.90	67.00	67.00	-2.40	2	2538
12:46:14	66.80	67.00	67.00	-2.40	1	2536
12:45:38	66.70	67.00	67.00	-2.40	1	2535
12:44:57	66.60	66.90	67.10	-2.30	1	2534
12:44:57	66.60	66.90	66.90	-2.50	3	2533
12:44:57	66.70	66.90	66.70	-2.70	1	2530
12:42:48	66.70	66.90	66.90	-2.50	1	2529
12:42:48	66.70	66.90	66.90	-2.50	1	2528
12:40:33	66.50	66.90	66.90	-2.50	1	2527
12:40:26	66.90	67.10	66.90	-2.50	3	2526
12:40:25	66.90	67.10	66.90	-2.50	1	2523
12:40:18	66.90	67.10	66.90	-2.50	5	2522
12:40:02	67.00	67.10	67.00	-2.40	1	2517
12:39:57	66.90	67.00	67.00	-2.40	2	2516
12:39:48	66.50	66.90	66.90	-2.50	6	2514
12:38:43	66.50	67.00	66.50	-2.90	7	2508
12:38:24	66.50	66.60	66.60	-2.80	1	2501
12:38:24	66.60	66.80	66.60	-2.80	2	2500
12:38:10	66.60	66.70	66.70	-2.70	1	2498
12:38:08	66.70	66.80	66.70	-2.70	2	2497
12:38:06	66.80	67.00	66.80	-2.60	1	2495
12:37:47	66.70	66.80	66.80	-2.60	2	2494
12:37:27	66.70	66.80	66.80	-2.60	1	2492
12:36:30	66.50	66.80	66.80	-2.60	1	2491
12:36:15	66.50	66.70	66.70	-2.70	1	2490
12:36:04	66.60	66.80	66.60	-2.80	2	2489
12:35:52	66.70	66.80	66.70	-2.70	3	2487
12:35:41	66.60	66.70	66.70	-2.70	1	2484
12:35:29	66.70	66.80	66.70	-2.70	2	2483
12:34:57	66.80	66.90	66.80	-2.60	3	2481
12:34:52	66.90	67.10	66.90	-2.50	1	2478
12:34:51	66.90	67.10	66.90	-2.50	1	2477
12:34:40	66.90	67.10	66.90	-2.50	1	2476
12:33:44	66.90	67.10	67.10	-2.30	1	2475
12:33:15	66.80	67.10	67.10	-2.30	1	2474
12:33:12	66.80	67.10	67.10	-2.30	1	2473
12:33:11	66.80	67.00	67.00	-2.40	2	2472
12:32:29	66.80	67.00	67.00	-2.40	4	2470
12:32:10	67.00	67.30	67.00	-2.40	2	2466
12:32:03	67.10	67.30	67.10	-2.30	1	2464
12:31:43	67.00	67.10	67.10	-2.30	1	2463
12:31:32	67.00	67.10	67.10	-2.30	1	2462
12:30:50	66.90	67.10	67.10	-2.30	1	2461
12:30:50	66.80	67.00	67.00	-2.40	2	2460
12:30:09	66.50	66.80	66.80	-2.60	1	2458
12:30:05	66.50	66.80	66.50	-2.90	3	2457
12:29:47	66.50	66.80	66.50	-2.90	1	2454
12:29:41	66.50	66.90	66.50	-2.90	2	2453
12:29:41	66.60	67.00	66.50	-2.90	1	2451
12:29:41	66.60	67.00	66.60	-2.80	1	2450
12:29:40	66.60	67.00	66.60	-2.80	8	2449
12:29:36	66.60	66.70	66.70	-2.70	2	2441
12:29:36	66.60	66.70	66.70	-2.70	3	2439
12:29:36	66.60	66.70	66.70	-2.70	3	2436
12:29:36	67.00	67.10	66.70	-2.70	37	2433
12:29:36	67.00	67.10	66.80	-2.60	30	2396
12:29:36	67.00	67.10	66.90	-2.50	7	2366
12:29:36	67.00	67.10	67.00	-2.40	4	2359
12:29:35	67.00	67.10	67.00	-2.40	1	2355
12:29:31	67.00	67.10	67.00	-2.40	2	2354
12:29:21	67.00	67.10	67.00	-2.40	1	2352
12:29:20	67.00	67.10	67.00	-2.40	2	2351
12:28:58	67.10	67.30	67.10	-2.30	2	2349
12:28:50	67.10	67.30	67.10	-2.30	9	2347
12:28:48	67.10	67.20	67.20	-2.20	1	2338
12:28:48	67.10	67.20	67.20	-2.20	1	2337
12:28:42	67.10	67.20	67.20	-2.20	1	2336
12:28:29	67.20	67.30	67.20	-2.20	10	2335
12:28:27	67.20	67.30	67.20	-2.20	1	2325
12:28:26	67.20	67.30	67.20	-2.20	1	2324
12:28:25	67.20	67.30	67.20	-2.20	1	2323
12:28:11	67.30	67.40	67.30	-2.10	6	2322
12:27:49	67.30	67.40	67.40	-2.00	1	2316
12:27:13	67.30	67.40	67.40	-2.00	1	2315
12:27:03	67.30	67.40	67.40	-2.00	1	2314
12:26:48	67.30	67.40	67.40	-2.00	1	2313
12:25:59	67.30	67.40	67.40	-2.00	1	2312
12:25:35	67.30	67.40	67.40	-2.00	2	2311
12:25:35	67.40	67.50	67.40	-2.00	2	2309
12:25:31	67.30	67.40	67.40	-2.00	1	2307
12:25:31	67.30	67.40	67.40	-2.00	2	2306
12:25:18	67.40	67.50	67.40	-2.00	1	2304
12:25:16	67.40	67.50	67.50	-1.90	1	2303
12:25:16	67.50	67.70	67.50	-1.90	1	2302
12:24:33	67.40	67.70	67.40	-2.00	2	2301
12:23:51	67.40	67.70	67.40	-2.00	1	2299
12:23:05	67.50	67.70	67.50	-1.90	2	2298
12:23:01	67.50	67.70	67.50	-1.90	3	2296
12:22:50	67.50	67.70	67.50	-1.90	1	2293
12:21:53	67.50	67.80	67.50	-1.90	1	2292
12:20:31	67.60	67.80	67.60	-1.80	2	2291
12:18:02	67.50	67.70	67.70	-1.70	1	2289
12:16:57	67.50	67.60	67.60	-1.80	1	2288
12:16:56	67.70	68.00	67.60	-1.80	2	2287
12:16:56	67.70	68.00	67.70	-1.70	5	2285
12:16:13	67.80	68.00	67.80	-1.60	2	2280
12:14:50	67.80	67.90	67.80	-1.60	1	2278
12:14:50	67.90	68.00	67.90	-1.50	5	2277
12:14:33	67.80	68.00	67.80	-1.60	1	2272
12:10:22	67.80	67.90	67.90	-1.50	1	2271
12:10:21	67.80	67.90	67.80	-1.60	1	2270
12:07:21	67.90	68.10	67.90	-1.50	1	2269
12:07:21	67.90	68.10	67.90	-1.50	1	2268
12:07:08	68.00	68.10	68.00	-1.40	6	2267
12:07:08	68.00	68.10	68.00	-1.40	9	2261
12:07:08	68.10	68.20	68.10	-1.30	10	2252
12:07:08	68.10	68.20	68.10	-1.30	2	2242
12:06:42	68.20	68.30	68.20	-1.20	1	2240
12:06:00	68.10	68.20	68.20	-1.20	1	2239
12:06:00	68.10	68.20	68.20	-1.20	1	2238
12:05:04	68.20	68.30	68.20	-1.20	1	2237
12:03:33	68.10	68.40	68.40	-1.00	3	2236
12:03:32	68.20	68.40	68.20	-1.20	1	2233
12:02:34	68.20	68.50	68.50	-0.90	1	2232
12:02:10	68.20	68.50	68.50	-0.90	1	2231
12:01:39	68.10	68.40	68.40	-1.00	2	2230
12:01:11	68.10	68.30	68.30	-1.10	1	2228
12:00:40	68.20	68.40	68.20	-1.20	1	2227
12:00:30	68.30	68.40	68.30	-1.10	1	2226
12:00:23	68.30	68.40	68.40	-1.00	1	2225
11:59:49	68.20	68.50	68.50	-0.90	3	2224
11:59:36	68.20	68.40	68.40	-1.00	1	2221
11:59:28	68.10	68.30	68.40	-1.00	2	2220
11:59:28	68.10	68.30	68.30	-1.10	2	2218
11:59:06	68.10	68.30	68.30	-1.10	1	2216
11:58:50	68.10	68.20	68.20	-1.20	1	2215
11:58:39	68.10	68.20	68.20	-1.20	1	2214
11:55:39	68.00	68.20	68.00	-1.40	1	2213
11:55:36	68.00	68.10	68.10	-1.30	2	2212
11:55:22	67.90	68.00	68.00	-1.40	1	2210
11:52:43	68.00	68.10	68.00	-1.40	1	2209
11:52:11	68.00	68.10	68.00	-1.40	1	2208
11:52:11	68.00	68.10	68.00	-1.40	1	2207
11:50:30	68.10	68.20	68.10	-1.30	3	2206
11:49:51	68.10	68.30	68.10	-1.30	1	2203
11:49:30	68.20	68.40	68.20	-1.20	1	2202
11:49:08	68.30	68.40	68.30	-1.10	1	2201
11:48:23	68.30	68.40	68.40	-1.00	1	2200
11:48:03	68.40	68.50	68.40	-1.00	1	2199
11:47:59	68.20	68.50	68.50	-0.90	1	2198
11:47:58	68.40	68.50	68.40	-1.00	1	2197
11:47:52	68.20	68.40	68.40	-1.00	1	2196
11:47:34	68.40	68.50	68.40	-1.00	1	2195
11:47:33	68.50	68.60	68.50	-0.90	1	2194
11:47:26	68.50	68.60	68.50	-0.90	5	2193
11:47:11	68.40	68.50	68.50	-0.90	4	2188
11:47:11	68.40	68.50	68.50	-0.90	6	2184
11:47:10	68.40	68.50	68.50	-0.90	3	2178
11:47:10	68.40	68.50	68.50	-0.90	1	2175
11:47:02	68.40	68.50	68.40	-1.00	1	2174
11:46:45	68.20	68.40	68.40	-1.00	1	2173
11:46:45	68.20	68.40	68.40	-1.00	2	2172
11:46:42	68.20	68.30	68.30	-1.10	2	2170
11:46:39	68.10	68.30	68.10	-1.30	1	2168
11:46:36	68.10	68.20	68.20	-1.20	2	2167
11:46:36	68.00	68.10	68.10	-1.30	3	2165
11:45:59	68.10	68.20	68.10	-1.30	1	2162
11:45:32	68.20	68.30	68.20	-1.20	3	2161
11:45:25	68.10	68.20	68.20	-1.20	1	2158
11:45:05	68.10	68.20	68.20	-1.20	1	2157
11:44:53	68.10	68.20	68.20	-1.20	1	2156
11:44:44	68.10	68.20	68.10	-1.30	1	2155
11:44:24	68.10	68.20	68.10	-1.30	1	2154
11:44:18	68.20	68.30	68.20	-1.20	1	2153
11:44:07	68.10	68.20	68.20	-1.20	1	2152
11:43:41	68.10	68.20	68.20	-1.20	2	2151
11:43:37	68.10	68.20	68.20	-1.20	1	2149
11:43:09	68.10	68.20	68.10	-1.30	1	2148
11:43:08	68.00	68.10	68.10	-1.30	1	2147
11:42:59	67.90	68.10	68.10	-1.30	1	2146
11:42:52	67.90	68.00	68.00	-1.40	1	2145
11:42:32	67.70	67.90	68.10	-1.30	1	2144
11:42:32	67.70	67.90	68.00	-1.40	8	2143
11:42:32	67.70	67.90	67.90	-1.50	1	2135
11:42:20	67.70	67.90	67.90	-1.50	1	2134
11:42:18	67.80	67.90	67.80	-1.60	2	2133
11:40:31	67.40	67.50	67.50	-1.90	1	2131
11:40:21	67.60	67.90	67.40	-2.00	5	2130
11:40:21	67.60	67.90	67.50	-1.90	9	2125
11:40:21	67.60	67.90	67.60	-1.80	1	2116
11:40:19	67.60	67.90	67.60	-1.80	1	2115
11:39:45	67.60	67.90	67.50	-1.90	2	2114
11:39:45	67.60	67.90	67.60	-1.80	3	2112
11:38:26	67.60	67.90	67.60	-1.80	1	2109
11:38:23	67.70	67.90	67.70	-1.70	1	2108
11:38:14	67.80	68.00	67.80	-1.60	1	2107
11:37:28	67.70	68.00	68.00	-1.40	2	2106
11:37:24	67.70	68.00	68.00	-1.40	1	2104
11:37:13	67.70	67.90	68.00	-1.40	2	2103
11:37:13	67.70	67.90	67.90	-1.50	3	2101
11:36:04	67.80	67.90	67.80	-1.60	1	2098
11:36:04	67.80	67.90	67.80	-1.60	1	2097
11:34:36	67.80	67.90	67.90	-1.50	1	2096
11:34:17	67.70	67.90	67.90	-1.50	2	2095
11:34:04	67.70	67.80	67.80	-1.60	1	2093
11:34:00	67.70	67.80	67.80	-1.60	1	2092
11:33:21	67.60	67.80	67.80	-1.60	3	2091
11:31:11	67.50	67.60	67.60	-1.80	2	2088
11:31:08	67.50	67.60	67.60	-1.80	1	2086
11:30:59	67.60	67.70	67.60	-1.80	10	2085
11:28:43	67.50	67.80	67.50	-1.90	1	2075
11:27:52	67.50	67.80	67.50	-1.90	1	2074
11:25:57	67.50	67.80	67.50	-1.90	1	2073
11:25:53	67.50	67.80	67.50	-1.90	1	2072
11:23:00	67.40	67.80	67.40	-2.00	1	2071
11:19:35	67.50	67.90	67.50	-1.90	1	2070
11:19:04	67.40	67.50	67.50	-1.90	2	2069
11:19:04	67.40	67.50	67.50	-1.90	1	2067
11:19:00	67.50	67.60	67.50	-1.90	1	2066
11:18:54	67.60	67.90	67.60	-1.80	1	2065
11:17:29	67.50	67.80	67.80	-1.60	3	2064
11:11:32	67.40	67.80	67.40	-2.00	1	2061
11:11:25	67.40	67.80	67.40	-2.00	1	2060
11:11:17	67.40	67.80	67.40	-2.00	1	2059
11:10:55	67.40	67.90	67.40	-2.00	1	2058
11:10:53	67.40	67.90	67.40	-2.00	1	2057
11:10:49	67.40	67.90	67.40	-2.00	1	2056
11:10:32	67.40	67.90	67.40	-2.00	2	2055
11:10:07	67.40	67.90	67.40	-2.00	1	2053
11:09:46	67.50	67.90	67.40	-2.00	1	2052
11:09:46	67.50	67.90	67.50	-1.90	9	2051
11:08:36	67.50	68.00	67.40	-2.00	7	2042
11:08:36	67.50	68.00	67.50	-1.90	3	2035
11:08:20	67.80	68.00	67.50	-1.90	3	2032
11:08:20	67.80	68.00	67.80	-1.60	1	2029
11:07:41	68.00	68.10	68.00	-1.40	11	2028
11:07:09	68.00	68.10	68.10	-1.30	1	2017
11:03:37	68.10	68.30	68.10	-1.30	7	2016
11:03:09	68.10	68.30	68.30	-1.10	1	2009
11:01:41	68.30	68.40	68.30	-1.10	1	2008
11:00:39	68.10	68.30	68.30	-1.10	1	2007
10:56:22	68.40	68.50	68.40	-1.00	1	2006
10:56:22	68.00	68.40	68.40	-1.00	4	2005
10:56:12	68.30	68.40	68.30	-1.10	1	2001
10:56:07	68.30	68.40	68.30	-1.10	1	2000
10:56:07	68.00	68.30	68.30	-1.10	1	1999
10:56:03	68.00	68.10	68.10	-1.30	1	1998
10:55:43	67.90	68.00	68.00	-1.40	5	1997
10:55:42	67.90	68.00	68.00	-1.40	1	1992
10:54:43	67.80	67.90	67.90	-1.50	1	1991
10:53:59	67.70	67.80	67.80	-1.60	2	1990
10:53:36	67.60	67.70	67.70	-1.70	2	1988
10:51:51	67.70	67.80	67.70	-1.70	1	1986
10:50:47	67.60	67.70	67.70	-1.70	1	1985
10:48:58	67.50	67.70	67.70	-1.70	1	1984
10:48:58	67.50	67.70	67.70	-1.70	2	1983
10:48:54	67.50	67.60	67.50	-1.90	5	1981
10:48:46	67.60	67.70	67.60	-1.80	3	1976
10:48:34	67.70	67.80	67.70	-1.70	4	1973
10:48:31	67.80	68.00	67.80	-1.60	2	1969
10:48:26	67.80	68.00	67.80	-1.60	1	1967
10:47:14	67.80	68.00	67.80	-1.60	1	1966
10:46:46	67.90	68.00	67.90	-1.50	1	1965
10:46:28	67.90	68.00	67.90	-1.50	1	1964
10:46:00	67.90	68.00	67.90	-1.50	1	1963
10:45:56	67.90	68.00	67.90	-1.50	1	1962
10:45:53	67.80	67.90	67.90	-1.50	1	1961
10:45:10	67.80	68.00	67.80	-1.60	1	1960
10:45:06	67.90	68.00	67.90	-1.50	2	1959
10:44:31	67.90	68.00	67.90	-1.50	1	1957
10:42:51	67.80	67.90	67.90	-1.50	1	1956
10:42:14	67.80	67.90	67.90	-1.50	1	1955
10:41:57	67.80	67.90	67.90	-1.50	2	1954
10:41:20	67.90	68.00	67.90	-1.50	1	1952
10:39:44	67.70	67.90	67.90	-1.50	2	1951
10:39:03	67.70	67.90	67.70	-1.70	2	1949
10:38:14	67.70	67.90	67.70	-1.70	1	1947
10:37:04	67.70	67.80	67.70	-1.70	1	1946
10:36:21	67.70	67.80	67.70	-1.70	2	1945
10:36:19	67.70	67.80	67.80	-1.60	1	1943
10:36:16	67.80	67.90	67.80	-1.60	1	1942
10:36:15	67.80	67.90	67.80	-1.60	1	1941
10:36:10	67.80	68.00	67.80	-1.60	3	1940
10:35:30	67.90	68.10	67.90	-1.50	3	1937
10:35:30	67.90	68.10	67.90	-1.50	2	1934
10:35:27	68.00	68.20	68.00	-1.40	19	1932
10:35:27	68.00	68.20	68.00	-1.40	1	1913
10:35:15	68.10	68.40	68.10	-1.30	3	1912
10:34:57	68.10	68.40	68.10	-1.30	2	1909
10:34:26	68.10	68.40	68.10	-1.30	1	1907
10:34:25	68.20	68.40	68.20	-1.20	1	1906
10:32:07	68.10	68.40	68.40	-1.00	3	1905
10:32:07	68.10	68.40	68.40	-1.00	2	1902
10:32:07	68.10	68.30	68.30	-1.10	1	1900
10:32:01	68.10	68.30	68.30	-1.10	1	1899
10:32:00	68.10	68.30	68.30	-1.10	1	1898
10:31:40	68.10	68.20	68.20	-1.20	1	1897
10:29:36	68.10	68.40	68.10	-1.30	1	1896
10:27:51	68.10	68.40	68.10	-1.30	1	1895
10:27:21	68.10	68.40	68.10	-1.30	1	1894
10:24:26	68.00	68.10	68.10	-1.30	1	1893
10:23:30	68.00	68.10	68.10	-1.30	2	1892
10:23:15	68.10	68.20	68.10	-1.30	2	1890
10:20:00	68.00	68.40	68.00	-1.40	1	1888
10:19:41	68.00	68.40	68.00	-1.40	1	1887
10:19:33	67.90	68.00	68.00	-1.40	2	1886
10:19:31	67.90	68.00	68.00	-1.40	1	1884
10:19:15	67.90	68.00	68.00	-1.40	1	1883
10:19:10	67.90	68.00	67.90	-1.50	4	1882
10:18:03	68.00	68.10	68.00	-1.40	1	1878
10:18:02	68.00	68.10	68.00	-1.40	4	1877
10:18:02	68.10	68.40	68.10	-1.30	10	1873
10:17:57	68.20	68.40	68.20	-1.20	3	1863
10:17:57	68.20	68.50	68.20	-1.20	2	1860
10:15:49	68.20	68.30	68.20	-1.20	2	1858
10:15:05	68.10	68.20	68.20	-1.20	2	1856
10:15:02	68.10	68.20	68.10	-1.30	1	1854
10:14:41	68.20	68.30	68.20	-1.20	1	1853
10:13:56	68.30	68.40	68.30	-1.10	6	1852
10:13:56	68.30	68.40	68.30	-1.10	3	1846
10:13:54	68.30	68.40	68.30	-1.10	1	1843
10:13:54	68.30	68.40	68.30	-1.10	1	1842
10:13:54	68.30	68.40	68.30	-1.10	2	1841
10:13:37	68.30	68.40	68.30	-1.10	1	1839
10:12:50	68.30	68.40	68.30	-1.10	1	1838
10:12:47	68.30	68.40	68.30	-1.10	2	1837
10:12:46	68.30	68.40	68.30	-1.10	3	1835
10:12:41	68.30	68.40	68.30	-1.10	2	1832
10:12:25	68.30	68.40	68.40	-1.00	1	1830
10:12:12	68.40	68.60	68.40	-1.00	2	1829
10:12:11	68.50	68.70	68.50	-0.90	2	1827
10:12:11	68.50	68.70	68.50	-0.90	3	1825
10:12:06	68.60	68.70	68.60	-0.80	7	1822
10:12:06	68.60	68.70	68.60	-0.80	3	1815
10:12:06	68.70	68.80	68.70	-0.70	3	1812
10:11:32	68.60	68.80	68.80	-0.60	1	1809
10:11:32	68.60	68.80	68.80	-0.60	1	1808
10:11:32	68.60	68.80	68.80	-0.60	1	1807
10:11:21	68.60	68.70	68.70	-0.70	1	1806
10:11:15	68.60	68.70	68.70	-0.70	1	1805
10:10:58	68.60	68.70	68.70	-0.70	1	1804
10:10:56	68.70	68.80	68.70	-0.70	2	1803
10:10:53	68.60	68.70	68.70	-0.70	1	1801
10:10:47	68.60	68.70	68.70	-0.70	1	1800
10:10:38	68.60	68.70	68.70	-0.70	1	1799
10:10:33	68.60	68.70	68.60	-0.80	1	1798
10:10:24	68.50	68.60	68.60	-0.80	1	1797
10:09:05	68.50	68.60	68.60	-0.80	1	1796
10:08:56	68.60	68.70	68.60	-0.80	1	1795
10:08:36	68.60	68.70	68.60	-0.80	1	1794
10:08:28	68.50	68.60	68.60	-0.80	2	1793
10:07:46	68.50	68.70	68.50	-0.90	1	1791
10:07:36	68.50	68.60	68.60	-0.80	3	1790
10:07:20	68.60	68.70	68.60	-0.80	1	1787
10:07:12	68.60	68.70	68.60	-0.80	2	1786
10:06:45	68.60	68.70	68.60	-0.80	1	1784
10:06:23	68.60	68.70	68.60	-0.80	1	1783
10:06:23	68.50	68.60	68.60	-0.80	1	1782
10:06:05	68.40	68.50	68.50	-0.90	2	1781
10:05:30	68.40	68.50	68.40	-1.00	1	1779
10:05:05	68.30	68.50	68.30	-1.10	1	1778
10:04:43	68.40	68.50	68.50	-0.90	3	1777
10:04:11	68.50	68.60	68.50	-0.90	1	1774
10:04:07	68.50	68.60	68.50	-0.90	1	1773
10:04:07	68.50	68.60	68.50	-0.90	1	1772
10:04:07	68.40	68.60	68.40	-1.00	3	1771
10:04:07	68.40	68.60	68.40	-1.00	2	1768
10:04:07	68.60	68.70	68.60	-0.80	1	1766
10:04:07	68.60	68.70	68.60	-0.80	2	1765
10:04:07	68.40	68.60	68.60	-0.80	2	1763
10:03:53	68.40	68.60	68.60	-0.80	1	1761
10:03:50	68.40	68.60	68.60	-0.80	1	1760
10:03:41	68.40	68.60	68.60	-0.80	1	1759
10:03:25	68.40	68.70	68.70	-0.70	2	1758
10:03:24	68.60	68.70	68.60	-0.80	1	1756
10:03:17	68.60	68.70	68.60	-0.80	1	1755
10:03:17	68.60	68.70	68.60	-0.80	1	1754
10:02:49	68.60	68.70	68.60	-0.80	1	1753
10:02:45	68.60	68.70	68.60	-0.80	1	1752
10:02:43	68.40	68.60	68.60	-0.80	1	1751
10:02:43	68.40	68.60	68.60	-0.80	1	1750
10:02:42	68.40	68.50	68.50	-0.90	5	1749
10:02:42	68.40	68.50	68.50	-0.90	2	1744
10:02:42	68.40	68.50	68.50	-0.90	3	1742
10:02:42	68.40	68.50	68.50	-0.90	1	1739
10:02:41	68.40	68.50	68.50	-0.90	1	1738
10:02:35	68.40	68.50	68.50	-0.90	1	1737
10:02:11	68.30	68.40	68.40	-1.00	4	1736
10:02:11	68.30	68.40	68.30	-1.10	1	1732
10:02:11	68.10	68.30	68.30	-1.10	7	1731
10:01:53	68.10	68.20	68.20	-1.20	2	1724
10:01:24	68.10	68.20	68.10	-1.30	1	1722
10:00:59	68.00	68.30	68.00	-1.40	1	1721
10:00:51	68.10	68.30	68.10	-1.30	2	1720
10:00:51	68.10	68.20	68.10	-1.30	3	1718
10:00:49	68.20	68.30	68.20	-1.20	2	1715
10:00:40	68.20	68.30	68.20	-1.20	1	1713
10:00:36	68.10	68.20	68.20	-1.20	1	1712
10:00:33	68.10	68.20	68.20	-1.20	1	1711
10:00:27	68.10	68.20	68.20	-1.20	1	1710
09:59:58	68.20	68.30	68.20	-1.20	1	1709
09:59:57	68.20	68.30	68.20	-1.20	1	1708
09:59:24	68.30	68.40	68.30	-1.10	1	1707
09:58:31	68.20	68.40	68.40	-1.00	1	1706
09:58:08	68.20	68.40	68.40	-1.00	1	1705
09:57:33	68.20	68.40	68.40	-1.00	1	1704
09:57:20	68.20	68.40	68.40	-1.00	1	1703
09:57:03	68.20	68.40	68.40	-1.00	1	1702
09:57:03	68.20	68.40	68.40	-1.00	3	1701
09:56:57	68.20	68.30	68.30	-1.10	2	1698
09:56:25	68.00	68.30	68.00	-1.40	1	1696
09:56:21	68.00	68.10	68.10	-1.30	1	1695
09:56:03	68.00	68.10	68.10	-1.30	1	1694
09:55:01	68.10	68.40	68.00	-1.40	2	1693
09:55:01	68.10	68.40	68.10	-1.30	2	1691
09:54:56	68.10	68.20	68.20	-1.20	1	1689
09:54:28	68.10	68.30	68.30	-1.10	1	1688
09:54:13	68.10	68.20	68.10	-1.30	1	1687
09:54:11	68.20	68.30	68.20	-1.20	1	1686
09:53:11	68.00	68.30	68.30	-1.10	1	1685
09:52:46	68.00	68.40	68.40	-1.00	2	1684
09:52:46	67.90	68.30	68.30	-1.10	3	1682
09:52:46	67.90	68.20	68.20	-1.20	3	1679
09:52:32	67.90	68.00	68.00	-1.40	10	1676
09:52:20	67.80	67.90	67.90	-1.50	3	1666
09:51:56	67.80	67.90	67.90	-1.50	1	1663
09:51:16	67.80	67.90	67.90	-1.50	1	1662
09:50:24	67.80	67.90	67.80	-1.60	1	1661
09:50:09	67.80	67.90	67.90	-1.50	1	1660
09:49:39	67.80	67.90	67.90	-1.50	1	1659
09:49:33	67.80	67.90	67.90	-1.50	1	1658
09:49:09	67.80	67.90	67.90	-1.50	1	1657
09:46:49	67.90	68.00	67.90	-1.50	1	1656
09:46:31	67.80	67.90	67.80	-1.60	2	1655
09:46:31	67.90	68.00	67.90	-1.50	1	1653
09:46:31	67.90	68.00	67.90	-1.50	1	1652
09:46:31	68.00	68.20	68.00	-1.40	8	1651
09:44:56	68.00	68.20	68.00	-1.40	1	1643
09:44:53	68.00	68.20	68.00	-1.40	1	1642
09:43:25	68.00	68.20	68.00	-1.40	2	1641
09:43:24	68.00	68.20	68.00	-1.40	2	1639
09:43:24	68.20	68.30	68.20	-1.20	1	1637
09:43:01	68.20	68.30	68.20	-1.20	1	1636
09:43:01	68.20	68.30	68.20	-1.20	1	1635
09:42:10	67.70	68.00	68.00	-1.40	2	1634
09:42:03	67.70	68.00	68.00	-1.40	2	1632
09:41:28	67.70	68.00	67.70	-1.70	1	1630
09:40:20	67.40	67.60	67.60	-1.80	5	1629
09:40:10	67.30	67.60	67.30	-2.10	1	1624
09:40:04	67.40	67.60	67.40	-2.00	1	1623
09:40:00	67.40	67.60	67.40	-2.00	1	1622
09:39:52	67.50	67.70	67.40	-2.00	3	1621
09:39:52	67.50	67.70	67.50	-1.90	1	1618
09:39:46	67.40	67.60	67.60	-1.80	1	1617
09:39:46	67.40	67.50	67.50	-1.90	3	1616
09:39:46	67.50	67.60	67.50	-1.90	2	1613
09:39:39	67.70	67.90	67.70	-1.70	3	1611
09:39:25	67.80	68.00	67.80	-1.60	3	1608
09:39:25	67.80	68.00	67.80	-1.60	3	1605
09:39:25	67.90	68.00	67.90	-1.50	5	1602
09:39:25	68.00	68.30	68.00	-1.40	2	1597
09:38:34	68.10	68.30	68.10	-1.30	1	1595
09:38:33	68.10	68.20	68.20	-1.20	1	1594
09:38:22	68.00	68.10	68.10	-1.30	1	1593
09:37:55	68.00	68.20	68.20	-1.20	1	1592
09:37:45	68.00	68.20	68.00	-1.40	1	1591
09:37:38	68.00	68.20	68.00	-1.40	1	1590
09:37:29	68.00	68.30	68.00	-1.40	1	1589
09:37:16	68.00	68.30	68.00	-1.40	1	1588
09:37:10	68.10	68.30	68.10	-1.30	2	1587
09:37:08	68.10	68.30	68.10	-1.30	1	1585
09:37:02	68.20	68.40	68.20	-1.20	2	1584
09:37:02	68.20	68.40	68.20	-1.20	2	1582
09:37:00	68.20	68.40	68.40	-1.00	1	1580
09:36:49	68.10	68.40	68.40	-1.00	1	1579
09:36:49	68.30	68.40	68.30	-1.10	1	1578
09:36:49	68.10	68.20	68.30	-1.10	4	1577
09:36:49	68.10	68.20	68.20	-1.20	1	1573
09:36:47	68.10	68.20	68.20	-1.20	1	1572
09:36:41	68.00	68.10	68.10	-1.30	1	1571
09:36:30	68.10	68.20	68.10	-1.30	1	1570
09:36:30	68.10	68.20	68.10	-1.30	1	1569
09:36:30	67.80	68.10	68.10	-1.30	6	1568
09:36:26	67.80	68.00	68.00	-1.40	5	1562
09:36:22	67.80	67.90	67.90	-1.50	3	1557
09:36:09	67.80	67.90	67.80	-1.60	1	1554
09:36:00	67.70	67.80	67.80	-1.60	1	1553
09:36:00	67.70	67.80	67.80	-1.60	2	1552
09:35:53	67.70	67.80	67.80	-1.60	1	1550
09:35:49	67.50	67.80	67.80	-1.60	1	1549
09:35:13	67.40	67.70	67.70	-1.70	3	1548
09:34:56	67.30	67.60	67.60	-1.80	2	1545
09:34:20	67.40	67.70	67.40	-2.00	3	1543
09:34:17	67.60	67.70	67.60	-1.80	1	1540
09:34:01	67.60	67.70	67.60	-1.80	1	1539
09:34:01	67.40	67.60	67.60	-1.80	1	1538
09:33:39	67.30	67.60	67.60	-1.80	3	1537
09:33:26	67.30	67.60	67.60	-1.80	1	1534
09:33:09	67.20	67.30	67.30	-2.10	3	1533
09:33:09	67.30	67.60	67.30	-2.10	4	1530
09:32:52	67.30	67.50	67.50	-1.90	1	1526
09:31:24	67.10	67.50	67.10	-2.30	3	1525
09:31:08	67.00	67.10	67.10	-2.30	4	1522
09:30:42	66.90	67.10	66.90	-2.50	3	1518
09:30:41	66.90	67.10	66.90	-2.50	1	1515
09:30:24	66.80	67.20	66.80	-2.60	1	1514
09:30:19	66.80	67.20	66.80	-2.60	1	1513
09:30:18	66.80	67.00	67.00	-2.40	2	1512
09:30:14	66.80	67.20	66.80	-2.60	2	1510
09:30:07	66.80	67.30	66.80	-2.60	4	1508
09:30:06	66.90	67.30	66.90	-2.50	5	1504
09:29:40	67.00	67.40	67.00	-2.40	3	1499
09:29:34	67.10	67.40	67.00	-2.40	4	1496
09:29:34	67.10	67.40	67.10	-2.30	1	1492
09:28:51	67.20	67.40	67.10	-2.30	2	1491
09:28:51	67.20	67.40	67.20	-2.20	3	1489
09:28:21	67.10	67.50	67.10	-2.30	2	1486
09:28:15	67.20	67.60	67.20	-2.20	3	1484
09:28:15	67.30	67.60	67.30	-2.10	2	1481
09:28:12	67.40	67.60	67.40	-2.00	2	1479
09:28:05	67.40	67.60	67.60	-1.80	1	1477
09:27:56	67.40	67.60	67.60	-1.80	1	1476
09:27:37	67.30	67.50	67.60	-1.80	1	1475
09:27:37	67.30	67.50	67.50	-1.90	2	1474
09:27:18	67.10	67.50	67.10	-2.30	5	1472
09:27:07	67.20	67.60	67.10	-2.30	1	1467
09:27:07	67.20	67.60	67.20	-2.20	1	1466
09:27:06	67.20	67.80	67.20	-2.20	2	1465
09:27:01	67.10	67.40	67.10	-2.30	1	1463
09:26:54	67.00	67.50	67.00	-2.40	2	1462
09:26:54	67.00	67.40	67.40	-2.00	1	1460
09:26:46	66.90	67.10	67.10	-2.30	1	1459
09:26:37	66.80	67.10	67.10	-2.30	3	1458
09:26:32	66.80	67.10	66.80	-2.60	1	1455
09:26:29	66.80	67.00	66.80	-2.60	1	1454
09:26:26	66.70	67.00	66.70	-2.70	5	1453
09:26:24	66.80	67.30	66.80	-2.60	5	1448
09:26:24	66.80	67.00	67.00	-2.40	1	1443
09:26:24	66.80	67.00	67.00	-2.40	2	1442
09:26:08	66.80	67.00	66.80	-2.60	1	1440
09:26:08	66.80	67.00	66.80	-2.60	1	1439
09:26:07	67.00	67.40	67.00	-2.40	1	1438
09:26:04	67.00	67.40	67.00	-2.40	2	1437
09:26:02	66.90	67.00	67.00	-2.40	1	1435
09:26:02	66.90	67.00	67.00	-2.40	3	1434
09:26:00	66.80	67.00	67.00	-2.40	6	1431
09:26:00	67.00	67.40	67.00	-2.40	4	1425
09:26:00	67.00	67.40	67.00	-2.40	1	1421
09:26:00	67.00	67.40	67.00	-2.40	2	1420
09:25:56	67.00	67.40	67.00	-2.40	3	1418
09:25:55	67.00	67.40	67.00	-2.40	2	1415
09:25:53	67.00	67.40	67.00	-2.40	8	1413
09:25:53	67.00	67.10	67.10	-2.30	2	1405
09:25:53	67.00	67.10	67.10	-2.30	3	1403
09:25:52	67.00	67.40	67.00	-2.40	5	1400
09:25:50	67.20	67.50	67.00	-2.40	2	1395
09:25:50	67.20	67.50	67.10	-2.30	1	1393
09:25:50	67.20	67.50	67.20	-2.20	1	1392
09:25:45	67.20	67.50	67.10	-2.30	4	1391
09:25:45	67.20	67.50	67.20	-2.20	3	1387
09:25:43	67.40	67.70	67.20	-2.20	1	1384
09:25:43	67.40	67.70	67.40	-2.00	3	1383
09:25:34	67.40	67.50	67.50	-1.90	1	1380
09:25:29	67.50	67.80	67.50	-1.90	1	1379
09:25:28	67.50	67.90	67.50	-1.90	1	1378
09:25:26	67.80	67.90	67.80	-1.60	1	1377
09:25:24	67.50	67.90	67.50	-1.90	3	1376
09:25:24	67.80	68.00	67.50	-1.90	3	1373
09:25:24	67.80	68.00	67.60	-1.80	13	1370
09:25:24	67.80	68.00	67.70	-1.70	6	1357
09:25:24	67.80	68.00	67.80	-1.60	8	1351
09:25:23	67.80	68.00	67.80	-1.60	2	1343
09:25:11	67.90	68.10	67.90	-1.50	2	1341
09:25:03	67.90	68.10	67.90	-1.50	1	1339
09:25:02	68.00	68.10	68.00	-1.40	1	1338
09:25:02	68.00	68.10	68.00	-1.40	1	1337
09:25:02	68.00	68.10	68.00	-1.40	1	1336
09:24:59	68.00	68.10	68.00	-1.40	1	1335
09:24:55	68.10	68.40	68.00	-1.40	7	1334
09:24:55	68.10	68.40	68.10	-1.30	1	1327
09:24:33	68.10	68.50	68.10	-1.30	7	1326
09:24:33	68.20	68.60	68.20	-1.20	1	1319
09:24:28	68.30	68.60	68.30	-1.10	1	1318
09:24:10	68.40	68.60	68.40	-1.00	1	1317
09:23:54	68.50	68.60	68.50	-0.90	1	1316
09:23:48	68.50	68.60	68.50	-0.90	1	1315
09:23:48	68.50	68.60	68.50	-0.90	1	1314
09:23:28	68.50	68.60	68.50	-0.90	3	1313
09:22:30	68.40	68.50	68.50	-0.90	1	1310
09:22:14	68.40	68.50	68.40	-1.00	1	1309
09:21:50	68.40	68.50	68.40	-1.00	1	1308
09:21:26	68.40	68.60	68.60	-0.80	1	1307
09:21:07	68.60	68.70	68.60	-0.80	1	1306
09:21:06	68.50	68.70	68.50	-0.90	2	1305
09:20:56	68.70	68.80	68.70	-0.70	3	1303
09:20:56	68.70	68.80	68.70	-0.70	1	1300
09:20:56	68.70	68.80	68.70	-0.70	1	1299
09:20:34	68.60	68.90	68.60	-0.80	2	1298
09:20:27	68.70	69.00	68.70	-0.70	1	1296
09:20:27	68.70	69.00	68.70	-0.70	1	1295
09:20:24	68.70	69.00	68.70	-0.70	1	1294
09:20:24	68.70	69.00	69.00	-0.40	1	1293
09:20:09	68.70	69.00	68.70	-0.70	1	1292
09:20:09	68.80	69.00	68.80	-0.60	1	1291
09:20:08	68.80	69.00	68.80	-0.60	1	1290
09:19:59	68.60	68.80	68.80	-0.60	1	1289
09:19:50	68.50	68.60	68.60	-0.80	1	1288
09:19:50	68.50	68.60	68.60	-0.80	5	1287
09:19:44	68.40	68.50	68.50	-0.90	1	1282
09:19:27	68.30	68.50	68.50	-0.90	1	1281
09:19:20	68.30	68.40	68.40	-1.00	1	1280
09:19:03	68.10	68.30	68.30	-1.10	1	1279
09:19:03	68.10	68.30	68.30	-1.10	1	1278
09:19:02	68.10	68.30	68.30	-1.10	3	1277
09:18:54	68.10	68.20	68.20	-1.20	1	1274
09:18:45	68.10	68.20	68.10	-1.30	1	1273
09:18:45	68.10	68.20	68.10	-1.30	2	1272
09:17:50	68.00	68.30	68.00	-1.40	2	1270
09:17:49	68.00	68.10	68.10	-1.30	1	1268
09:17:40	68.00	68.10	68.10	-1.30	1	1267
09:17:37	67.90	68.00	68.00	-1.40	3	1266
09:17:32	67.90	68.00	68.00	-1.40	1	1263
09:17:24	67.90	68.00	68.00	-1.40	1	1262
09:17:11	67.80	67.90	67.90	-1.50	1	1261
09:17:09	67.80	68.00	68.00	-1.40	1	1260
09:16:44	67.80	68.00	68.00	-1.40	3	1259
09:16:37	67.90	68.00	67.90	-1.50	1	1256
09:16:12	67.80	68.00	68.00	-1.40	1	1255
09:15:59	67.90	68.00	67.90	-1.50	1	1254
09:15:47	67.70	68.00	68.00	-1.40	1	1253
09:15:47	67.80	68.10	67.70	-1.70	4	1252
09:15:47	67.80	68.10	67.80	-1.60	4	1248
09:15:38	68.00	68.10	68.00	-1.40	1	1244
09:15:36	67.80	68.00	68.00	-1.40	1	1243
09:15:32	67.90	68.10	67.80	-1.60	3	1242
09:15:32	67.90	68.10	67.90	-1.50	1	1239
09:15:26	67.90	68.00	68.00	-1.40	2	1238
09:15:24	67.80	67.90	67.90	-1.50	1	1236
09:15:24	67.80	67.90	67.90	-1.50	3	1235
09:15:24	67.80	67.90	67.90	-1.50	2	1232
09:15:24	67.80	67.90	67.90	-1.50	2	1230
09:15:20	67.70	67.80	67.80	-1.60	1	1228
09:15:19	67.80	67.90	67.80	-1.60	5	1227
09:15:19	67.80	67.90	67.90	-1.50	1	1222
09:15:16	67.80	68.00	67.80	-1.60	1	1221
09:15:15	67.80	67.90	68.00	-1.40	1	1220
09:15:15	67.80	67.90	67.90	-1.50	4	1219
09:15:04	67.90	68.00	67.90	-1.50	1	1215
09:15:04	67.90	68.00	67.90	-1.50	1	1214
09:15:03	67.90	68.00	68.00	-1.40	3	1213
09:14:59	68.00	68.10	68.00	-1.40	5	1210
09:14:57	68.00	68.10	68.00	-1.40	1	1205
09:14:57	68.10	68.30	68.00	-1.40	5	1204
09:14:57	68.10	68.30	68.10	-1.30	3	1199
09:14:56	68.10	68.30	68.10	-1.30	1	1196
09:14:54	68.10	68.40	68.10	-1.30	1	1195
09:14:54	68.10	68.40	68.10	-1.30	1	1194
09:14:53	68.10	68.40	68.10	-1.30	1	1193
09:14:53	68.30	68.40	68.10	-1.30	4	1192
09:14:53	68.30	68.40	68.20	-1.20	2	1188
09:14:53	68.30	68.40	68.30	-1.10	3	1186
09:14:50	68.30	68.40	68.30	-1.10	1	1183
09:14:46	68.40	68.50	68.40	-1.00	2	1182
09:14:45	68.40	68.50	68.40	-1.00	1	1180
09:14:40	68.60	68.80	68.60	-0.80	1	1179
09:14:40	68.70	68.80	68.70	-0.70	2	1178
09:14:40	68.70	68.80	68.70	-0.70	1	1176
09:14:38	68.70	68.80	68.80	-0.60	2	1175
09:14:37	68.70	68.90	68.70	-0.70	1	1173
09:14:36	68.80	68.90	68.80	-0.60	1	1172
09:14:36	68.70	68.80	68.80	-0.60	1	1171
09:14:34	68.80	69.00	68.80	-0.60	1	1170
09:14:29	68.90	69.00	68.90	-0.50	1	1169
09:14:27	68.80	69.00	68.80	-0.60	2	1168
09:14:27	68.80	69.00	68.80	-0.60	2	1166
09:14:12	68.80	69.00	69.00	-0.40	1	1164
09:13:45	68.70	68.80	68.80	-0.60	1	1163
09:13:41	68.70	68.80	68.80	-0.60	3	1162
09:13:41	68.70	68.80	68.80	-0.60	1	1159
09:13:37	68.70	68.80	68.80	-0.60	1	1158
09:13:28	68.70	68.80	68.80	-0.60	1	1157
09:13:11	68.60	68.70	68.70	-0.70	1	1156
09:13:09	68.60	68.70	68.70	-0.70	1	1155
09:12:54	68.70	68.80	68.70	-0.70	3	1154
09:12:54	68.80	69.00	68.80	-0.60	1	1151
09:12:49	68.70	69.00	68.70	-0.70	2	1150
09:12:48	68.70	68.90	68.90	-0.50	1	1148
09:12:47	68.80	68.90	68.80	-0.60	1	1147
09:12:32	68.80	69.00	68.80	-0.60	3	1146
09:12:21	68.40	68.80	68.80	-0.60	1	1143
09:12:20	68.70	68.80	68.70	-0.70	1	1142
09:12:20	68.70	68.80	68.70	-0.70	5	1141
09:12:19	68.70	68.80	68.80	-0.60	1	1136
09:12:14	68.70	69.00	68.70	-0.70	3	1135
09:12:09	68.90	69.00	68.90	-0.50	1	1132
09:12:09	68.90	69.00	68.90	-0.50	1	1131
09:12:08	68.80	69.00	68.80	-0.60	7	1130
09:12:08	68.90	69.00	68.90	-0.50	1	1123
09:12:03	68.90	69.10	68.90	-0.50	3	1122
09:12:02	68.90	69.10	69.10	-0.30	2	1119
09:11:59	68.80	69.20	68.80	-0.60	1	1117
09:11:59	68.90	69.20	68.90	-0.50	1	1116
09:11:59	68.90	69.20	68.90	-0.50	2	1115
09:11:54	68.90	69.30	68.90	-0.50	1	1113
09:11:54	68.90	69.30	68.90	-0.50	1	1112
09:11:54	68.80	69.00	69.30	-0.10	1	1111
09:11:54	68.80	69.00	69.20	-0.20	2	1110
09:11:54	68.80	69.00	69.00	-0.40	2	1108
09:11:54	68.80	68.90	68.90	-0.50	1	1106
09:11:54	68.80	68.90	68.90	-0.50	1	1105
09:11:49	68.70	68.80	68.80	-0.60	3	1104
09:11:47	68.70	68.80	68.70	-0.70	1	1101
09:11:46	68.60	68.80	68.60	-0.80	3	1100
09:11:46	68.60	68.80	68.80	-0.60	3	1097
09:11:45	68.60	68.70	68.70	-0.70	1	1094
09:11:41	68.60	68.70	68.60	-0.80	1	1093
09:11:34	68.60	68.70	68.60	-0.80	1	1092
09:11:33	68.60	68.70	68.60	-0.80	1	1091
09:11:30	68.60	68.70	68.60	-0.80	1	1090
09:11:30	68.30	68.60	68.60	-0.80	1	1089
09:11:30	68.40	68.60	68.40	-1.00	2	1088
09:11:17	68.30	68.60	68.60	-0.80	1	1086
09:11:04	68.10	68.60	68.60	-0.80	1	1085
09:11:03	68.10	68.60	68.60	-0.80	1	1084
09:11:03	68.10	68.50	68.50	-0.90	1	1083
09:11:03	68.00	68.30	68.30	-1.10	1	1082
09:11:02	68.00	68.30	68.30	-1.10	1	1081
09:11:01	68.20	68.30	68.20	-1.20	1	1080
09:11:00	68.00	68.30	68.30	-1.10	1	1079
09:11:00	67.90	68.30	67.90	-1.50	1	1078
09:10:59	68.10	68.50	68.00	-1.40	1	1077
09:10:59	68.10	68.50	68.10	-1.30	1	1076
09:10:58	68.00	68.30	68.30	-1.10	1	1075
09:10:52	68.00	68.20	68.20	-1.20	2	1074
09:10:39	67.70	68.00	68.00	-1.40	1	1072
09:10:35	67.60	68.00	67.60	-1.80	1	1071
09:10:34	67.60	67.80	67.80	-1.60	1	1070
09:10:33	67.60	67.70	67.80	-1.60	1	1069
09:10:33	67.60	67.70	67.70	-1.70	1	1068
09:10:33	67.60	67.80	67.60	-1.80	1	1067
09:10:26	67.60	67.80	67.60	-1.80	1	1066
09:10:23	67.60	67.80	67.60	-1.80	6	1065
09:10:23	67.70	67.80	67.70	-1.70	4	1059
09:10:23	67.80	68.00	67.80	-1.60	2	1055
09:10:23	67.90	68.00	67.90	-1.50	1	1053
09:10:18	67.60	67.70	67.70	-1.70	1	1052
09:10:18	67.60	67.70	67.70	-1.70	4	1051
09:10:17	67.60	67.70	67.60	-1.80	1	1047
09:10:13	67.50	67.60	67.60	-1.80	1	1046
09:10:13	67.50	67.60	67.60	-1.80	2	1045
09:10:12	67.50	67.60	67.60	-1.80	1	1043
09:10:10	67.60	67.70	67.60	-1.80	1	1042
09:10:10	67.60	67.70	67.70	-1.70	2	1041
09:10:09	67.60	67.70	67.60	-1.80	2	1039
09:10:06	67.80	68.20	67.80	-1.60	1	1037
09:10:05	67.60	67.70	67.70	-1.70	1	1036
09:10:05	67.70	68.20	67.70	-1.70	2	1035
09:10:02	67.70	67.80	67.80	-1.60	2	1033
09:10:02	67.70	67.80	67.70	-1.70	1	1031
09:10:02	67.70	67.80	67.80	-1.60	1	1030
09:09:59	67.70	67.80	67.80	-1.60	1	1029
09:09:57	68.10	68.20	67.80	-1.60	2	1028
09:09:57	68.10	68.20	67.90	-1.50	7	1026
09:09:57	68.10	68.20	68.00	-1.40	7	1019
09:09:57	68.10	68.20	68.10	-1.30	10	1012
09:09:53	68.10	68.20	68.10	-1.30	1	1002
09:09:53	68.10	68.20	68.10	-1.30	2	1001
09:09:51	68.10	68.30	68.30	-1.10	1	999
09:09:50	68.10	68.30	68.30	-1.10	1	998
09:09:47	68.10	68.20	68.20	-1.20	1	997
09:09:39	68.00	68.10	68.10	-1.30	2	996
09:09:39	68.00	68.30	68.00	-1.40	1	994
09:09:38	68.00	68.10	68.10	-1.30	1	993
09:09:35	67.90	68.00	68.00	-1.40	2	992
09:09:33	68.00	68.30	68.00	-1.40	8	990
09:09:32	68.00	68.30	68.00	-1.40	1	982
09:09:31	68.00	68.30	68.00	-1.40	3	981
09:09:29	68.00	68.30	68.00	-1.40	1	978
09:09:20	68.00	68.10	68.10	-1.30	1	977
09:09:20	68.10	68.30	68.10	-1.30	1	976
09:09:18	68.20	68.30	68.20	-1.20	1	975
09:09:18	68.10	68.20	68.20	-1.20	2	974
09:09:18	68.10	68.20	68.20	-1.20	2	972
09:09:16	68.10	68.20	68.10	-1.30	1	970
09:09:15	68.20	68.30	68.20	-1.20	1	969
09:09:12	68.20	68.30	68.20	-1.20	1	968
09:09:10	68.30	68.60	68.30	-1.10	1	967
09:09:09	68.50	68.60	68.50	-0.90	1	966
09:09:09	68.40	68.60	68.40	-1.00	1	965
09:09:07	68.40	68.60	68.40	-1.00	1	964
09:09:06	68.40	68.60	68.60	-0.80	1	963
09:09:05	68.30	68.60	68.60	-0.80	2	962
09:09:04	68.40	68.60	68.40	-1.00	1	960
09:09:01	68.40	68.60	68.40	-1.00	1	959
09:08:58	68.50	68.70	68.50	-0.90	1	958
09:08:58	68.50	68.70	68.50	-0.90	2	957
09:08:56	68.60	68.70	68.60	-0.80	1	955
09:08:56	68.60	68.70	68.60	-0.80	1	954
09:08:55	68.70	68.80	68.70	-0.70	1	953
09:08:55	68.70	68.90	68.80	-0.60	23	952
09:06:47	69.00	69.20	69.00	-0.40	1	929
09:06:42	69.00	69.30	69.00	-0.40	5	928
09:06:42	69.00	69.30	69.00	-0.40	1	923
09:06:41	69.10	69.30	69.10	-0.30	2	922
09:06:41	69.20	69.30	69.20	-0.20	1	920
09:06:40	69.30	69.40	69.30	-0.10	2	919
09:06:40	69.30	69.40	69.30	-0.10	2	917
09:06:40	69.40	69.50	69.40	0	16	915
09:06:40	69.40	69.50	69.40	0	1	899
09:06:39	69.40	69.50	69.50	+0.10	1	898
09:06:37	69.40	69.50	69.50	+0.10	1	897
09:06:36	69.40	69.50	69.50	+0.10	5	896
09:06:34	69.40	69.50	69.50	+0.10	1	891
09:06:28	69.40	69.50	69.40	0	1	890
09:06:28	69.40	69.50	69.40	0	1	889
09:06:26	69.40	69.50	69.50	+0.10	1	888
09:06:24	69.50	69.60	69.50	+0.10	8	887
09:06:24	69.50	69.60	69.50	+0.10	2	879
09:06:23	69.50	69.60	69.50	+0.10	1	877
09:06:20	69.50	69.60	69.50	+0.10	1	876
09:06:20	69.60	69.70	69.60	+0.20	1	875
09:06:10	69.50	69.70	69.50	+0.10	1	874
09:06:09	69.40	69.70	69.70	+0.30	1	873
09:06:06	69.40	69.60	69.60	+0.20	3	872
09:06:04	69.40	69.50	69.50	+0.10	1	869
09:06:02	69.50	69.60	69.50	+0.10	1	868
09:06:02	69.50	69.60	69.50	+0.10	1	867
09:06:01	69.50	69.60	69.50	+0.10	6	866
09:06:01	69.50	69.60	69.50	+0.10	2	860
09:06:01	69.50	69.70	69.50	+0.10	1	858
09:06:00	69.50	69.70	69.50	+0.10	1	857
09:06:00	69.50	69.70	69.50	+0.10	5	856
09:06:00	69.50	69.60	69.60	+0.20	1	851
09:06:00	69.50	69.60	69.50	+0.10	1	850
09:06:00	69.50	69.70	69.50	+0.10	1	849
09:06:00	69.60	69.70	69.50	+0.10	3	848
09:06:00	69.60	69.70	69.60	+0.20	2	845
09:05:58	69.60	69.70	69.60	+0.20	1	843
09:05:57	69.60	69.70	69.60	+0.20	2	842
09:05:55	69.60	69.70	69.60	+0.20	1	840
09:05:52	69.60	69.70	69.60	+0.20	1	839
09:05:50	69.60	69.80	69.60	+0.20	1	838
09:05:50	69.60	69.80	69.60	+0.20	1	837
09:05:48	69.60	69.80	69.60	+0.20	1	836
09:05:48	69.70	69.80	69.70	+0.30	1	835
09:05:45	69.60	69.80	69.60	+0.20	1	834
09:05:42	69.70	69.80	69.70	+0.30	1	833
09:05:40	69.60	69.80	69.60	+0.20	1	832
09:05:40	69.60	69.80	69.60	+0.20	1	831
09:05:40	69.70	69.80	69.70	+0.30	1	830
09:05:36	69.60	69.70	69.70	+0.30	1	829
09:05:29	69.50	69.90	69.50	+0.10	1	828
09:05:27	69.50	69.90	69.50	+0.10	3	827
09:05:26	69.60	70.00	69.60	+0.20	1	824
09:05:25	69.70	70.00	69.70	+0.30	1	823
09:05:23	69.60	70.00	69.60	+0.20	1	822
09:05:23	69.70	70.00	69.70	+0.30	2	821
09:05:21	69.70	69.90	69.70	+0.30	1	819
09:05:20	69.70	69.90	69.90	+0.50	2	818
09:05:20	69.70	69.90	69.70	+0.30	2	816
09:05:17	69.60	69.90	69.90	+0.50	1	814
09:05:16	69.50	69.90	69.90	+0.50	1	813
09:05:14	69.50	69.90	69.50	+0.10	2	812
09:05:13	69.40	69.50	69.50	+0.10	2	810
09:05:13	69.40	69.90	69.40	0	1	808
09:05:10	69.50	70.00	69.50	+0.10	3	807
09:05:10	69.70	70.10	69.50	+0.10	8	804
09:05:10	69.70	70.10	69.70	+0.30	2	796
09:05:06	69.70	70.10	70.10	+0.70	1	794
09:05:06	69.70	70.10	69.70	+0.30	1	793
09:05:05	69.90	70.10	69.90	+0.50	1	792
09:05:05	70.00	70.10	70.00	+0.60	3	791
09:05:05	70.00	70.10	70.00	+0.60	3	788
09:05:04	70.00	70.10	70.00	+0.60	5	785
09:05:03	70.00	70.20	70.00	+0.60	3	780
09:05:03	70.00	70.20	70.20	+0.80	1	777
09:05:02	70.10	70.40	70.10	+0.70	2	776
09:05:02	70.10	70.40	70.10	+0.70	2	774
09:05:00	70.30	70.50	70.30	+0.90	1	772
09:05:00	70.40	70.60	70.40	+1.00	1	771
09:05:00	70.40	70.60	70.40	+1.00	1	770
09:05:00	70.40	70.60	70.40	+1.00	1	769
09:05:00	70.30	70.70	70.30	+0.90	1	768
09:05:00	70.40	70.70	70.30	+0.90	2	767
09:05:00	70.40	70.70	70.40	+1.00	2	765
09:05:00	70.40	70.50	70.50	+1.10	1	763
09:04:59	70.40	70.70	70.70	+1.30	1	762
09:04:57	70.50	70.80	70.50	+1.10	1	761
09:04:57	70.50	70.80	70.50	+1.10	1	760
09:04:54	70.70	70.80	70.70	+1.30	1	759
09:04:50	70.50	70.80	70.50	+1.10	1	758
09:04:49	70.60	70.80	70.50	+1.10	1	757
09:04:49	70.60	70.80	70.60	+1.20	1	756
09:04:47	70.50	70.60	70.60	+1.20	1	755
09:04:47	70.50	70.60	70.60	+1.20	2	754
09:04:47	70.50	70.60	70.60	+1.20	1	752
09:04:46	70.50	70.60	70.60	+1.20	1	751
09:04:45	70.50	70.60	70.50	+1.10	1	750
09:04:43	70.40	70.50	70.50	+1.10	1	749
09:04:43	70.40	70.50	70.50	+1.10	1	748
09:04:37	70.40	70.50	70.50	+1.10	1	747
09:04:35	70.40	70.60	70.40	+1.00	1	746
09:04:34	70.50	70.60	70.50	+1.10	2	745
09:04:34	70.50	70.60	70.50	+1.10	1	743
09:04:31	70.50	70.80	70.50	+1.10	3	742
09:04:30	70.60	70.80	70.60	+1.20	1	739
09:04:30	70.60	70.80	70.60	+1.20	1	738
09:04:29	70.60	70.80	70.60	+1.20	1	737
09:04:28	70.60	70.80	70.80	+1.40	1	736
09:04:28	70.60	70.90	70.90	+1.50	1	735
09:04:28	70.70	70.90	70.70	+1.30	2	734
09:04:28	70.70	70.90	70.70	+1.30	1	732
09:04:27	70.70	71.00	71.00	+1.60	1	731
09:04:23	70.70	71.00	71.00	+1.60	1	730
09:04:22	71.00	71.20	71.00	+1.60	1	729
09:04:22	71.00	71.10	71.00	+1.60	1	728
09:04:22	70.70	71.00	71.00	+1.60	3	727
09:04:22	70.70	71.00	71.00	+1.60	1	724
09:04:21	70.80	71.20	70.80	+1.40	1	723
09:04:21	70.80	71.20	70.80	+1.40	1	722
09:04:21	70.90	71.20	70.90	+1.50	2	721
09:04:21	71.00	71.30	71.00	+1.60	9	719
09:04:19	71.10	71.30	71.10	+1.70	1	710
09:04:17	71.20	71.40	71.10	+1.70	3	709
09:04:17	71.20	71.40	71.20	+1.80	1	706
09:04:17	71.00	71.40	71.00	+1.60	2	705
09:04:14	71.10	71.50	71.00	+1.60	8	703
09:04:14	71.10	71.50	71.10	+1.70	2	695
09:04:13	71.00	71.40	71.40	+2.00	1	693
09:04:12	71.00	71.40	71.00	+1.60	1	692
09:04:10	71.00	71.20	71.20	+1.80	1	691
09:04:09	71.00	71.50	71.00	+1.60	1	690
09:04:09	71.10	71.50	71.10	+1.70	2	689
09:04:09	71.00	71.40	71.40	+2.00	1	687
09:04:09	71.00	71.40	71.40	+2.00	1	686
09:04:09	71.00	71.30	71.30	+1.90	1	685
09:04:09	71.00	71.10	71.10	+1.70	1	684
09:04:08	71.00	71.20	71.20	+1.80	1	683
09:04:06	70.70	71.00	71.00	+1.60	5	682
09:04:04	71.30	71.40	71.30	+1.90	1	677
09:04:04	71.30	71.40	71.30	+1.90	1	676
09:04:04	71.30	71.40	71.30	+1.90	1	675
09:04:04	71.30	71.40	71.30	+1.90	1	674
09:04:04	71.30	71.40	71.30	+1.90	1	673
09:04:04	71.30	71.40	71.30	+1.90	1	672
09:04:04	71.30	71.40	71.30	+1.90	8	671
09:04:04	71.30	71.40	71.30	+1.90	1	663
09:04:04	71.30	71.40	71.30	+1.90	1	662
09:04:04	71.30	71.40	71.30	+1.90	1	661
09:04:04	71.30	71.40	71.30	+1.90	2	660
09:04:04	71.30	71.40	71.30	+1.90	2	658
09:04:04	71.30	71.40	71.30	+1.90	8	656
09:04:04	71.30	71.40	71.30	+1.90	2	648
09:04:04	71.30	71.40	71.30	+1.90	1	646
09:04:04	71.30	71.40	71.30	+1.90	1	645
09:04:04	71.30	71.40	71.30	+1.90	3	644
09:04:04	71.30	71.40	71.30	+1.90	3	641
09:04:04	71.30	71.40	71.30	+1.90	1	638
09:04:04	71.30	71.40	71.30	+1.90	1	637
09:04:04	70.70	70.90	71.30	+1.90	1	636
09:04:04	70.70	70.90	71.20	+1.80	2	635
09:04:04	70.70	70.90	71.10	+1.70	3	633
09:04:04	70.70	70.90	71.00	+1.60	2	630
09:04:04	70.70	70.90	70.90	+1.50	1	628
09:04:03	70.70	70.90	70.90	+1.50	2	627
09:04:03	70.70	70.90	70.70	+1.30	1	625
09:04:03	70.70	70.90	70.90	+1.50	1	624
09:04:02	70.80	70.90	70.80	+1.40	1	623
09:04:00	71.00	71.10	71.00	+1.60	1	622
09:03:58	71.00	71.20	71.00	+1.60	1	621
09:03:55	70.90	71.20	71.30	+1.90	2	620
09:03:55	70.90	71.20	71.20	+1.80	2	618
09:03:55	71.00	71.30	71.00	+1.60	1	616
09:03:52	70.90	71.00	71.00	+1.60	3	615
09:03:52	70.90	71.00	71.00	+1.60	1	612
09:03:52	70.90	71.00	71.00	+1.60	2	611
09:03:52	70.80	70.90	70.90	+1.50	2	609
09:03:51	70.80	71.00	70.80	+1.40	1	607
09:03:45	70.70	71.00	71.00	+1.60	1	606
09:03:45	70.60	71.00	70.60	+1.20	1	605
09:03:42	70.60	71.00	70.60	+1.20	1	604
09:03:40	70.50	71.00	71.00	+1.60	2	603
09:03:40	70.50	70.80	70.80	+1.40	1	601
09:03:40	70.50	70.80	70.90	+1.50	2	600
09:03:40	70.50	70.80	70.80	+1.40	1	598
09:03:40	70.40	70.80	70.80	+1.40	5	597
09:03:40	70.60	70.80	70.60	+1.20	1	592
09:03:40	70.60	71.00	70.50	+1.10	1	591
09:03:40	70.60	71.00	70.60	+1.20	1	590
09:03:39	70.60	71.00	70.60	+1.20	1	589
09:03:38	70.60	71.00	71.00	+1.60	1	588
09:03:38	70.60	71.00	71.00	+1.60	2	587
09:03:37	70.60	71.00	71.00	+1.60	2	585
09:03:36	70.50	70.80	70.80	+1.40	1	583
09:03:36	70.40	70.80	70.90	+1.50	2	582
09:03:36	70.40	70.80	70.80	+1.40	3	580
09:03:36	70.50	70.90	70.50	+1.10	2	577
09:03:35	70.80	70.90	70.80	+1.40	1	575
09:03:35	70.90	71.00	70.90	+1.50	5	574
09:03:33	71.00	71.70	71.00	+1.60	3	569
09:03:33	71.00	71.70	71.00	+1.60	3	566
09:03:33	71.60	71.70	71.60	+2.20	3	563
09:03:33	71.60	71.70	71.60	+2.20	1	560
09:03:33	71.60	71.70	71.60	+2.20	2	559
09:03:33	71.00	71.60	71.60	+2.20	4	557
09:03:33	71.10	71.60	71.10	+1.70	1	553
09:03:32	71.20	71.60	71.20	+1.80	2	552
09:03:32	71.20	71.60	71.20	+1.80	5	550
09:03:32	71.30	71.60	71.30	+1.90	3	545
09:03:32	71.50	71.70	71.50	+2.10	1	542
09:03:29	71.40	71.50	71.50	+2.10	1	541
09:03:29	71.40	71.50	71.50	+2.10	2	540
09:03:29	71.40	71.50	71.40	+2.00	1	538
09:03:29	71.40	71.50	71.50	+2.10	1	537
09:03:27	71.50	71.90	71.50	+2.10	3	536
09:03:24	71.30	71.90	71.90	+2.50	1	533
09:03:23	71.50	71.90	71.30	+1.90	1	532
09:03:23	71.50	71.90	71.50	+2.10	2	531
09:03:20	71.40	72.00	71.40	+2.00	2	529
09:03:20	71.40	72.00	72.00	+2.60	1	527
09:03:20	71.40	71.90	71.90	+2.50	1	526
09:03:19	71.30	72.00	72.00	+2.60	1	525
09:03:19	71.50	72.30	71.50	+2.10	1	524
09:03:19	71.70	72.30	71.30	+1.90	4	523
09:03:19	71.70	72.30	71.50	+2.10	4	519
09:03:19	71.70	72.30	71.70	+2.30	2	515
09:03:18	71.90	72.40	71.80	+2.40	3	513
09:03:18	71.90	72.40	71.90	+2.50	1	510
09:03:18	72.00	72.40	72.00	+2.60	1	509
09:03:18	72.00	72.40	72.00	+2.60	2	508
09:03:18	72.00	72.40	72.40	+3.00	1	506
09:03:17	72.20	72.50	72.10	+2.70	3	505
09:03:17	72.20	72.50	72.20	+2.80	1	502
09:03:16	72.20	72.40	72.40	+3.00	1	501
09:03:14	72.40	72.50	72.40	+3.00	2	500
09:03:13	72.40	72.50	72.40	+3.00	1	498
09:03:13	72.00	72.30	72.30	+2.90	1	497
09:03:11	71.80	72.50	72.50	+3.10	1	496
09:03:11	71.80	72.50	72.50	+3.10	1	495
09:03:11	71.80	72.40	72.40	+3.00	1	494
09:03:11	71.80	72.30	72.30	+2.90	1	493
09:03:09	71.80	72.30	72.30	+2.90	1	492
09:03:07	71.70	72.40	72.40	+3.00	3	491
09:03:06	71.80	72.50	71.80	+2.40	1	488
09:03:06	71.70	72.00	72.00	+2.60	1	487
09:03:05	71.60	72.00	72.00	+2.60	1	486
09:03:05	71.50	72.00	72.00	+2.60	1	485
09:03:03	71.10	71.50	71.50	+2.10	2	484
09:03:02	71.00	72.00	72.00	+2.60	1	482
09:03:02	71.00	72.00	72.00	+2.60	1	481
09:03:02	71.00	71.50	71.90	+2.50	1	480
09:03:02	71.00	71.50	71.50	+2.10	1	479
09:03:02	71.00	71.50	71.50	+2.10	1	478
09:03:02	71.50	72.00	71.50	+2.10	1	477
09:03:01	71.50	72.00	71.50	+2.10	5	476
09:03:01	71.50	72.00	71.50	+2.10	1	471
09:02:57	71.50	72.00	71.50	+2.10	1	470
09:02:57	71.50	72.00	71.50	+2.10	10	469
09:02:57	71.50	72.00	71.50	+2.10	1	459
09:02:57	70.60	71.00	71.50	+2.10	5	458
09:02:57	70.60	71.00	71.40	+2.00	4	453
09:02:57	70.60	71.00	71.30	+1.90	1	449
09:02:57	70.60	71.00	71.20	+1.80	5	448
09:02:57	70.60	71.00	71.10	+1.70	1	443
09:02:57	70.60	71.00	71.00	+1.60	5	442
09:02:56	70.90	71.00	70.90	+1.50	1	437
09:02:55	70.50	70.90	70.90	+1.50	1	436
09:02:55	70.50	70.90	70.90	+1.50	3	435
09:02:55	70.80	71.00	70.80	+1.40	1	432
09:02:54	70.50	70.90	70.90	+1.50	1	431
09:02:54	70.80	71.00	70.80	+1.40	1	430
09:02:54	70.40	71.00	71.00	+1.60	1	429
09:02:54	70.40	70.90	70.90	+1.50	2	428
09:02:54	70.70	70.90	70.70	+1.30	1	426
09:02:53	70.40	70.90	70.90	+1.50	2	425
09:02:53	70.40	70.90	70.90	+1.50	1	423
09:02:52	70.40	70.90	70.90	+1.50	1	422
09:02:51	70.40	71.00	71.00	+1.60	1	421
09:02:51	70.80	71.00	70.80	+1.40	1	420
09:02:50	70.50	71.20	70.40	+1.00	2	419
09:02:50	70.50	71.20	70.50	+1.10	3	417
09:02:50	70.40	71.20	71.20	+1.80	1	414
09:02:50	70.40	71.10	71.20	+1.80	2	413
09:02:50	70.40	71.10	71.10	+1.70	1	411
09:02:50	70.80	71.10	70.80	+1.40	1	410
09:02:49	70.40	70.90	70.90	+1.50	1	409
09:02:49	70.40	70.80	70.80	+1.40	1	408
09:02:47	70.30	70.80	70.80	+1.40	1	407
09:02:47	70.30	70.80	70.80	+1.40	1	406
09:02:45	70.10	70.70	70.70	+1.30	1	405
09:02:44	69.80	70.80	70.80	+1.40	3	404
09:02:44	70.40	70.80	70.40	+1.00	1	401
09:02:43	69.90	70.80	69.90	+0.50	2	400
09:02:43	69.90	70.80	70.80	+1.40	1	398
09:02:43	69.90	70.80	70.80	+1.40	1	397
09:02:42	69.80	70.80	70.80	+1.40	1	396
09:02:41	70.20	70.90	70.00	+0.60	3	395
09:02:41	70.20	70.90	70.20	+0.80	2	392
09:02:41	70.00	70.30	70.30	+0.90	1	390
09:02:41	70.00	70.40	70.40	+1.00	4	389
09:02:41	70.10	70.40	70.10	+0.70	1	385
09:02:37	69.80	70.40	69.80	+0.40	2	384
09:02:37	69.80	70.40	70.40	+1.00	3	382
09:02:37	69.70	70.50	70.50	+1.10	1	379
09:02:36	69.60	70.80	69.50	+0.10	2	378
09:02:36	69.60	70.80	69.60	+0.20	1	376
09:02:36	69.40	71.00	69.40	0	2	375
09:02:36	70.40	71.00	69.40	0	4	373
09:02:36	70.40	71.00	69.50	+0.10	7	369
09:02:36	70.40	71.00	69.70	+0.30	1	362
09:02:36	70.40	71.00	69.80	+0.40	2	361
09:02:36	70.40	71.00	70.00	+0.60	4	359
09:02:36	70.40	71.00	70.10	+0.70	1	355
09:02:36	70.40	71.00	70.40	+1.00	1	354
09:02:35	70.70	71.10	70.70	+1.30	1	353
09:02:35	70.70	71.10	71.10	+1.70	1	352
09:02:34	71.00	71.20	71.00	+1.60	2	351
09:02:34	71.00	71.20	71.00	+1.60	1	349
09:02:34	71.00	71.20	71.00	+1.60	1	348
09:02:32	71.00	71.20	71.00	+1.60	4	347
09:02:32	71.00	71.10	71.10	+1.70	3	343
09:02:31	71.00	71.50	71.50	+2.10	1	340
09:02:31	--	62.50	71.50	+2.10	19	339
09:00:31	72.50	72.90	71.50	+2.10	2	320
09:00:31	72.50	72.90	72.00	+2.60	1	318
09:00:31	72.50	72.90	72.50	+3.10	2	317
09:00:31	72.50	72.90	72.50	+3.10	1	315
09:00:30	72.00	72.40	72.50	+3.10	5	314
09:00:30	72.00	72.40	72.40	+3.00	3	309
09:00:30	72.40	72.50	72.40	+3.00	1	306
09:00:30	72.40	72.50	72.40	+3.00	1	305
09:00:30	72.40	72.50	72.40	+3.00	1	304
09:00:30	72.50	72.70	72.50	+3.10	3	303
09:00:27	72.40	72.80	72.40	+3.00	1	300
09:00:25	72.50	72.90	72.50	+3.10	1	299
09:00:25	72.40	72.90	72.90	+3.50	1	298
09:00:24	72.40	73.00	73.00	+3.60	1	297
09:00:24	73.00	73.30	73.00	+3.60	1	296
09:00:20	73.00	73.50	73.00	+3.60	2	295
09:00:15	73.20	73.70	73.20	+3.80	2	293
09:00:15	73.20	73.80	73.20	+3.80	10	291
09:00:14	73.30	73.80	73.30	+3.90	1	281
09:00:14	73.30	73.90	73.30	+3.90	1	280
09:00:14	73.30	73.90	73.30	+3.90	1	279
09:00:14	73.20	73.90	73.90	+4.50	1	278
09:00:14	73.20	74.00	73.20	+3.80	10	277
09:00:14	73.90	74.10	73.90	+4.50	1	267
09:00:13	--	--	74.00	+4.60	266	266

　

其他人也逛...

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

PChome儲值 20, 000元

統一超商10000元虛擬商品卡

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome 購物儲值5, 000元

MyCard 3290點虛擬點數卡

DJI AVATA 2 暢飛套裝(三電池版)

Panasonic 國際牌 25L微電腦微波爐NN-ST34NB

大潤發5000元即享券(餘額型)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

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

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

AirPods 3 with Lightning Charging Case

羅技 M331 無線靜音滑鼠(黑)

新光金研究併台新金可行性獨董...

美元修正台股反彈新台幣小升收...

我的自選股

即時重大訊息

‧聯電ADR26日上漲0.03美元漲幅0....
‧台積電ADR26日上漲1.72美元漲幅...
‧搶美國1.2兆美元基建大餅大同...

加密貨幣

比特幣BTC	63025.01	-1,456.70	-2.26%
以太幣ETH	3118.95	-37.56	-1.19%
瑞波幣XRP	0.518444	-0.01	-1.34%
比特幣現金BCH	476.75	-1.97	-0.41%
萊特幣LTC	87.80	4.00	4.78%
卡達幣ADA	0.459937	-0.01	-2.35%
波場幣TRX	0.118910	0.00	1.43%
恆星幣XLM	0.113453	0.00	-0.26%

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。