最新[公告] 三商家購:代重要子公司富達零售股份有限公司公告董事會代行股東會重要決議事項熱門[公告] 三發地產:本公司受邀參加元大證券舉辦之線上法人說明會

更新報價

長　興 (1717) 化學工業上市

71.00 ▼-0.70 -0.98% 3.14億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.70	4,384	70.90	62	71.00	11	72.60	72.90	71.00	71.70

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	-0.70	15	4384
13:30:00	70.90	71.00	71.00	-0.70	229	4369
13:24:53	71.00	71.10	71.10	-0.60	10	4140
13:24:52	71.00	71.10	71.00	-0.70	1	4130
13:24:51	71.00	71.10	71.00	-0.70	1	4129
13:24:49	71.00	71.10	71.00	-0.70	1	4128
13:24:47	71.00	71.10	71.10	-0.60	1	4127
13:24:45	71.00	71.10	71.00	-0.70	1	4126
13:24:43	71.00	71.10	71.00	-0.70	1	4125
13:24:33	71.00	71.10	71.00	-0.70	10	4124
13:24:30	71.00	71.10	71.00	-0.70	2	4114
13:24:26	71.00	71.10	71.00	-0.70	1	4112
13:24:25	71.00	71.10	71.10	-0.60	1	4111
13:24:21	71.00	71.10	71.00	-0.70	1	4110
13:24:18	71.00	71.10	71.10	-0.60	2	4109
13:24:14	71.00	71.10	71.00	-0.70	3	4107
13:24:14	71.00	71.10	71.00	-0.70	3	4104
13:24:14	71.00	71.10	71.00	-0.70	7	4101
13:24:14	71.00	71.10	71.00	-0.70	17	4094
13:24:13	71.00	71.10	71.00	-0.70	1	4077
13:24:08	71.00	71.10	71.10	-0.60	1	4076
13:24:02	71.00	71.10	71.00	-0.70	1	4075
13:24:02	71.00	71.10	71.00	-0.70	1	4074
13:24:01	71.00	71.10	71.10	-0.60	1	4073
13:24:01	71.00	71.10	71.00	-0.70	1	4072
13:24:00	71.00	71.10	71.10	-0.60	1	4071
13:24:00	71.00	71.10	71.00	-0.70	1	4070
13:23:43	71.00	71.10	71.10	-0.60	5	4069
13:23:37	71.00	71.10	71.10	-0.60	5	4064
13:23:34	71.00	71.10	71.00	-0.70	2	4059
13:23:31	71.00	71.10	71.00	-0.70	1	4057
13:23:30	71.00	71.10	71.10	-0.60	1	4056
13:23:22	71.00	71.10	71.10	-0.60	1	4055
13:23:19	71.00	71.10	71.00	-0.70	1	4054
13:23:12	71.00	71.10	71.00	-0.70	1	4053
13:23:10	71.00	71.10	71.00	-0.70	3	4052
13:23:10	71.00	71.10	71.00	-0.70	1	4049
13:23:08	71.00	71.10	71.00	-0.70	1	4048
13:23:02	71.00	71.10	71.00	-0.70	1	4047
13:23:01	71.00	71.10	71.00	-0.70	10	4046
13:22:54	71.00	71.10	71.00	-0.70	1	4036
13:22:51	71.00	71.10	71.00	-0.70	1	4035
13:22:48	71.00	71.10	71.00	-0.70	1	4034
13:22:46	71.00	71.10	71.00	-0.70	1	4033
13:22:46	71.00	71.10	71.00	-0.70	6	4032
13:22:41	71.00	71.10	71.00	-0.70	4	4026
13:22:36	71.00	71.10	71.10	-0.60	1	4022
13:22:30	71.00	71.10	71.00	-0.70	1	4021
13:22:28	71.00	71.10	71.00	-0.70	4	4020
13:22:21	71.00	71.10	71.00	-0.70	2	4016
13:22:16	71.00	71.10	71.00	-0.70	1	4014
13:22:13	71.00	71.10	71.00	-0.70	2	4013
13:22:05	71.00	71.10	71.00	-0.70	2	4011
13:22:02	71.00	71.10	71.00	-0.70	2	4009
13:21:48	71.00	71.10	71.00	-0.70	13	4007
13:21:48	71.00	71.10	71.00	-0.70	4	3994
13:21:42	71.00	71.10	71.00	-0.70	2	3990
13:21:40	71.00	71.10	71.00	-0.70	1	3988
13:21:39	71.00	71.10	71.00	-0.70	1	3987
13:21:33	71.00	71.10	71.00	-0.70	27	3986
13:21:26	71.00	71.10	71.00	-0.70	1	3959
13:20:44	71.00	71.10	71.00	-0.70	1	3958
13:20:36	71.00	71.10	71.00	-0.70	1	3957
13:20:33	71.00	71.10	71.00	-0.70	5	3956
13:20:28	71.00	71.10	71.00	-0.70	1	3951
13:20:19	71.00	71.10	71.00	-0.70	1	3950
13:20:09	71.00	71.10	71.10	-0.60	1	3949
13:20:05	71.00	71.10	71.00	-0.70	2	3948
13:20:00	71.00	71.10	71.00	-0.70	1	3946
13:19:47	71.00	71.10	71.00	-0.70	1	3945
13:19:43	71.00	71.10	71.00	-0.70	2	3944
13:19:43	71.00	71.10	71.00	-0.70	1	3942
13:19:40	71.00	71.10	71.00	-0.70	1	3941
13:19:26	71.00	71.10	71.00	-0.70	1	3940
13:19:23	71.00	71.10	71.10	-0.60	1	3939
13:19:16	71.00	71.10	71.10	-0.60	1	3938
13:19:14	71.00	71.10	71.10	-0.60	2	3937
13:18:56	71.00	71.10	71.10	-0.60	1	3935
13:18:53	71.00	71.10	71.10	-0.60	1	3934
13:18:52	71.00	71.10	71.10	-0.60	1	3933
13:18:50	71.00	71.10	71.10	-0.60	1	3932
13:18:37	71.00	71.10	71.10	-0.60	1	3931
13:18:30	71.00	71.10	71.10	-0.60	1	3930
13:18:26	71.00	71.10	71.10	-0.60	1	3929
13:18:24	71.00	71.10	71.10	-0.60	1	3928
13:18:24	71.00	71.10	71.10	-0.60	1	3927
13:18:10	71.00	71.10	71.10	-0.60	1	3926
13:18:06	71.00	71.10	71.00	-0.70	2	3925
13:17:59	71.00	71.10	71.00	-0.70	2	3923
13:17:49	71.00	71.10	71.00	-0.70	2	3921
13:17:19	71.00	71.10	71.10	-0.60	1	3919
13:17:10	71.00	71.10	71.10	-0.60	6	3918
13:17:06	71.00	71.10	71.00	-0.70	3	3912
13:16:56	71.00	71.10	71.10	-0.60	2	3909
13:16:52	71.00	71.10	71.10	-0.60	2	3907
13:16:48	71.00	71.10	71.10	-0.60	2	3905
13:16:41	71.00	71.10	71.10	-0.60	2	3903
13:16:28	71.00	71.10	71.00	-0.70	1	3901
13:16:23	71.00	71.10	71.10	-0.60	1	3900
13:16:10	71.00	71.10	71.10	-0.60	2	3899
13:15:52	71.00	71.10	71.10	-0.60	1	3897
13:15:44	71.00	71.10	71.00	-0.70	1	3896
13:15:42	71.00	71.10	71.10	-0.60	1	3895
13:15:38	71.00	71.10	71.00	-0.70	1	3894
13:14:50	71.00	71.10	71.10	-0.60	1	3893
13:14:44	71.00	71.10	71.10	-0.60	1	3892
13:14:36	71.00	71.10	71.10	-0.60	1	3891
13:14:24	71.00	71.10	71.10	-0.60	1	3890
13:14:22	71.00	71.10	71.10	-0.60	2	3889
13:14:12	71.00	71.10	71.00	-0.70	4	3887
13:14:08	71.00	71.10	71.10	-0.60	1	3883
13:14:00	71.00	71.10	71.10	-0.60	1	3882
13:13:58	71.00	71.10	71.10	-0.60	1	3881
13:13:49	71.00	71.10	71.00	-0.70	1	3880
13:13:47	71.00	71.10	71.10	-0.60	3	3879
13:13:45	71.00	71.10	71.10	-0.60	1	3876
13:13:40	71.00	71.10	71.10	-0.60	1	3875
13:13:34	71.00	71.10	71.00	-0.70	1	3874
13:13:26	71.00	71.10	71.00	-0.70	2	3873
13:12:47	71.00	71.10	71.00	-0.70	1	3871
13:12:47	71.00	71.10	71.00	-0.70	1	3870
13:12:35	71.00	71.10	71.00	-0.70	1	3869
13:12:30	71.00	71.10	71.00	-0.70	1	3868
13:12:26	71.00	71.10	71.00	-0.70	1	3867
13:12:19	71.00	71.10	71.00	-0.70	10	3866
13:12:16	71.00	71.10	71.10	-0.60	2	3856
13:12:00	71.00	71.10	71.10	-0.60	1	3854
13:11:59	71.00	71.10	71.10	-0.60	1	3853
13:11:51	71.00	71.10	71.10	-0.60	1	3852
13:11:51	71.00	71.10	71.10	-0.60	4	3851
13:11:51	71.00	71.10	71.00	-0.70	2	3847
13:11:50	71.00	71.10	71.10	-0.60	1	3845
13:11:42	71.00	71.10	71.10	-0.60	1	3844
13:11:23	71.00	71.10	71.10	-0.60	1	3843
13:11:23	71.00	71.10	71.10	-0.60	1	3842
13:11:23	71.00	71.10	71.10	-0.60	21	3841
13:10:42	71.00	71.10	71.10	-0.60	2	3820
13:10:40	71.00	71.10	71.00	-0.70	1	3818
13:10:40	71.00	71.10	71.00	-0.70	1	3817
13:10:16	71.00	71.10	71.10	-0.60	1	3816
13:09:37	71.00	71.10	71.00	-0.70	1	3815
13:09:32	71.00	71.10	71.00	-0.70	1	3814
13:09:27	71.00	71.10	71.10	-0.60	2	3813
13:09:27	71.00	71.10	71.00	-0.70	5	3811
13:09:17	71.00	71.10	71.00	-0.70	12	3806
13:08:44	71.00	71.10	71.00	-0.70	1	3794
13:08:24	71.00	71.10	71.00	-0.70	1	3793
13:08:12	71.00	71.10	71.00	-0.70	1	3792
13:07:59	71.00	71.10	71.00	-0.70	1	3791
13:07:54	71.00	71.10	71.10	-0.60	1	3790
13:07:51	71.00	71.10	71.10	-0.60	1	3789
13:07:44	71.00	71.10	71.10	-0.60	1	3788
13:07:38	71.00	71.10	71.10	-0.60	5	3787
13:07:01	71.00	71.10	71.00	-0.70	1	3782
13:06:58	71.00	71.10	71.00	-0.70	1	3781
13:06:43	71.00	71.10	71.00	-0.70	1	3780
13:06:40	71.00	71.10	71.10	-0.60	1	3779
13:06:17	71.00	71.10	71.10	-0.60	1	3778
13:06:02	71.00	71.10	71.10	-0.60	1	3777
13:05:56	71.00	71.10	71.00	-0.70	50	3776
13:05:38	71.00	71.10	71.00	-0.70	1	3726
13:05:30	71.00	71.10	71.00	-0.70	3	3725
13:05:26	71.00	71.10	71.10	-0.60	1	3722
13:05:18	71.00	71.10	71.00	-0.70	1	3721
13:05:18	71.10	71.20	71.10	-0.60	1	3720
13:05:15	71.10	71.20	71.10	-0.60	1	3719
13:05:13	71.10	71.20	71.10	-0.60	3	3718
13:05:13	71.10	71.20	71.10	-0.60	2	3715
13:05:13	71.00	71.10	71.10	-0.60	2	3713
13:05:13	71.10	71.20	71.10	-0.60	29	3711
13:05:12	71.10	71.20	71.10	-0.60	20	3682
13:04:19	71.10	71.20	71.10	-0.60	1	3662
13:04:13	71.10	71.20	71.10	-0.60	1	3661
13:03:59	71.10	71.20	71.10	-0.60	1	3660
13:03:39	71.10	71.20	71.10	-0.60	1	3659
13:03:38	71.10	71.20	71.10	-0.60	9	3658
13:03:25	71.10	71.20	71.10	-0.60	1	3649
13:03:18	71.10	71.20	71.10	-0.60	1	3648
13:03:08	71.10	71.20	71.10	-0.60	1	3647
13:03:08	71.10	71.20	71.20	-0.50	1	3646
13:02:52	71.10	71.20	71.10	-0.60	1	3645
13:02:30	71.10	71.20	71.20	-0.50	1	3644
13:02:21	71.10	71.20	71.10	-0.60	2	3643
13:02:13	71.10	71.20	71.10	-0.60	3	3641
13:01:44	71.10	71.20	71.10	-0.60	1	3638
13:01:35	71.10	71.20	71.10	-0.60	1	3637
13:01:15	71.10	71.20	71.10	-0.60	1	3636
13:01:14	71.10	71.20	71.10	-0.60	1	3635
13:00:42	71.10	71.20	71.20	-0.50	1	3634
13:00:37	71.10	71.20	71.10	-0.60	2	3633
13:00:36	71.10	71.20	71.20	-0.50	2	3631
13:00:11	71.10	71.20	71.20	-0.50	16	3629
13:00:11	71.10	71.20	71.20	-0.50	1	3613
13:00:09	71.10	71.20	71.10	-0.60	1	3612
13:00:09	71.10	71.20	71.10	-0.60	2	3611
13:00:09	71.10	71.20	71.10	-0.60	1	3609
13:00:09	71.10	71.20	71.10	-0.60	2	3608
13:00:08	71.10	71.20	71.10	-0.60	1	3606
12:59:53	71.10	71.20	71.10	-0.60	2	3605
12:59:51	71.10	71.20	71.10	-0.60	1	3603
12:59:49	71.10	71.20	71.10	-0.60	2	3602
12:59:41	71.10	71.20	71.10	-0.60	1	3600
12:59:23	71.10	71.20	71.10	-0.60	1	3599
12:59:01	71.10	71.20	71.20	-0.50	1	3598
12:58:41	71.10	71.20	71.20	-0.50	1	3597
12:58:39	71.10	71.20	71.10	-0.60	1	3596
12:58:26	71.10	71.20	71.10	-0.60	1	3595
12:58:25	71.10	71.20	71.10	-0.60	1	3594
12:58:25	71.10	71.20	71.10	-0.60	2	3593
12:58:19	71.10	71.20	71.10	-0.60	1	3591
12:58:10	71.10	71.20	71.10	-0.60	1	3590
12:57:44	71.10	71.20	71.10	-0.60	3	3589
12:57:40	71.10	71.20	71.10	-0.60	2	3586
12:57:27	71.10	71.20	71.10	-0.60	1	3584
12:57:14	71.10	71.20	71.10	-0.60	2	3583
12:57:11	71.10	71.20	71.20	-0.50	1	3581
12:56:59	71.10	71.20	71.20	-0.50	1	3580
12:56:47	71.10	71.20	71.10	-0.60	16	3579
12:56:36	71.10	71.20	71.10	-0.60	1	3563
12:56:31	71.10	71.20	71.10	-0.60	1	3562
12:55:47	71.10	71.20	71.10	-0.60	1	3561
12:55:46	71.10	71.20	71.20	-0.50	2	3560
12:55:28	71.10	71.20	71.10	-0.60	2	3558
12:55:08	71.10	71.20	71.10	-0.60	1	3556
12:55:01	71.10	71.20	71.20	-0.50	1	3555
12:54:49	71.10	71.20	71.10	-0.60	1	3554
12:54:49	71.10	71.20	71.10	-0.60	1	3553
12:54:49	71.10	71.20	71.10	-0.60	2	3552
12:54:27	71.10	71.20	71.10	-0.60	1	3550
12:54:08	71.10	71.20	71.10	-0.60	1	3549
12:53:52	71.10	71.20	71.10	-0.60	1	3548
12:53:37	71.10	71.20	71.10	-0.60	4	3547
12:52:59	71.10	71.20	71.10	-0.60	1	3543
12:52:52	71.10	71.20	71.10	-0.60	1	3542
12:52:44	71.10	71.20	71.10	-0.60	1	3541
12:52:44	71.10	71.20	71.20	-0.50	2	3540
12:52:37	71.10	71.20	71.20	-0.50	2	3538
12:52:36	71.10	71.20	71.10	-0.60	1	3536
12:52:15	71.20	71.30	71.20	-0.50	1	3535
12:52:05	71.10	71.20	71.20	-0.50	20	3534
12:51:43	71.10	71.20	71.10	-0.60	1	3514
12:51:18	71.10	71.20	71.10	-0.60	1	3513
12:51:07	71.10	71.20	71.20	-0.50	1	3512
12:51:04	71.10	71.20	71.20	-0.50	2	3511
12:50:57	71.10	71.20	71.20	-0.50	1	3509
12:50:56	71.10	71.20	71.20	-0.50	2	3508
12:50:13	71.10	71.20	71.20	-0.50	1	3506
12:49:16	71.10	71.20	71.20	-0.50	3	3505
12:48:46	71.10	71.20	71.20	-0.50	1	3502
12:48:46	71.10	71.20	71.20	-0.50	1	3501
12:48:36	71.10	71.20	71.20	-0.50	4	3500
12:48:14	71.10	71.20	71.20	-0.50	3	3496
12:47:56	71.10	71.20	71.20	-0.50	1	3493
12:47:53	71.10	71.20	71.10	-0.60	3	3492
12:47:40	71.10	71.20	71.10	-0.60	1	3489
12:47:39	71.10	71.20	71.10	-0.60	1	3488
12:47:27	71.10	71.20	71.10	-0.60	1	3487
12:47:02	71.10	71.30	71.10	-0.60	1	3486
12:47:02	71.20	71.30	71.20	-0.50	8	3485
12:47:02	71.20	71.30	71.20	-0.50	7	3477
12:46:55	71.20	71.30	71.20	-0.50	1	3470
12:46:45	71.20	71.30	71.20	-0.50	1	3469
12:46:45	71.20	71.30	71.20	-0.50	1	3468
12:46:45	71.20	71.30	71.20	-0.50	4	3467
12:46:06	71.20	71.30	71.30	-0.40	2	3463
12:45:29	71.20	71.30	71.20	-0.50	1	3461
12:45:14	71.20	71.30	71.20	-0.50	1	3460
12:45:05	71.20	71.30	71.20	-0.50	1	3459
12:45:05	71.20	71.30	71.20	-0.50	6	3458
12:44:07	71.20	71.30	71.20	-0.50	1	3452
12:44:07	71.20	71.30	71.20	-0.50	9	3451
12:43:57	71.20	71.30	71.20	-0.50	1	3442
12:43:18	71.20	71.30	71.20	-0.50	1	3441
12:42:23	71.20	71.30	71.20	-0.50	5	3440
12:42:12	71.30	71.40	71.30	-0.40	1	3435
12:42:03	71.30	71.40	71.30	-0.40	1	3434
12:42:00	71.30	71.40	71.30	-0.40	1	3433
12:41:57	71.30	71.40	71.30	-0.40	12	3432
12:41:30	71.30	71.40	71.30	-0.40	2	3420
12:41:16	71.30	71.40	71.40	-0.30	2	3418
12:39:53	71.30	71.40	71.40	-0.30	1	3416
12:39:39	71.30	71.40	71.40	-0.30	2	3415
12:39:15	71.40	71.50	71.40	-0.30	2	3413
12:38:14	71.30	71.40	71.40	-0.30	2	3411
12:37:53	71.30	71.40	71.40	-0.30	1	3409
12:37:43	71.30	71.40	71.30	-0.40	1	3408
12:37:34	71.30	71.40	71.40	-0.30	1	3407
12:37:27	71.30	71.40	71.40	-0.30	2	3406
12:36:25	71.30	71.40	71.40	-0.30	2	3404
12:36:15	71.30	71.40	71.40	-0.30	3	3402
12:35:30	71.30	71.40	71.30	-0.40	1	3399
12:35:22	71.20	71.30	71.30	-0.40	5	3398
12:35:20	71.30	71.40	71.30	-0.40	3	3393
12:35:16	71.30	71.40	71.30	-0.40	1	3390
12:34:44	71.30	71.40	71.30	-0.40	1	3389
12:34:23	71.30	71.40	71.30	-0.40	5	3388
12:34:17	71.30	71.40	71.30	-0.40	2	3383
12:33:56	71.30	71.40	71.30	-0.40	2	3381
12:32:13	71.30	71.40	71.40	-0.30	1	3379
12:32:13	71.40	71.50	71.40	-0.30	4	3378
12:32:10	71.40	71.50	71.40	-0.30	1	3374
12:31:36	71.40	71.50	71.40	-0.30	1	3373
12:31:36	71.40	71.50	71.50	-0.20	2	3372
12:31:28	71.40	71.50	71.40	-0.30	1	3370
12:29:59	71.40	71.50	71.40	-0.30	1	3369
12:29:00	71.40	71.50	71.50	-0.20	1	3368
12:29:00	71.40	71.50	71.50	-0.20	1	3367
12:28:53	71.40	71.50	71.50	-0.20	1	3366
12:28:39	71.40	71.50	71.50	-0.20	1	3365
12:28:10	71.40	71.50	71.40	-0.30	2	3364
12:28:10	71.30	71.40	71.40	-0.30	22	3362
12:28:10	71.30	71.40	71.30	-0.40	4	3340
12:27:58	71.30	71.40	71.40	-0.30	1	3336
12:27:48	71.30	71.40	71.30	-0.40	3	3335
12:26:55	71.30	71.40	71.40	-0.30	2	3332
12:26:46	71.30	71.40	71.40	-0.30	2	3330
12:26:40	71.30	71.40	71.40	-0.30	1	3328
12:26:12	71.30	71.40	71.40	-0.30	4	3327
12:24:25	71.30	71.40	71.40	-0.30	1	3323
12:24:25	71.30	71.40	71.30	-0.40	1	3322
12:24:14	71.30	71.40	71.40	-0.30	1	3321
12:24:11	71.30	71.40	71.40	-0.30	1	3320
12:24:09	71.20	71.30	71.30	-0.40	1	3319
12:23:54	71.20	71.30	71.30	-0.40	7	3318
12:23:29	71.20	71.30	71.20	-0.50	1	3311
12:23:19	71.20	71.30	71.20	-0.50	3	3310
12:22:53	71.20	71.30	71.30	-0.40	1	3307
12:22:46	71.20	71.40	71.20	-0.50	1	3306
12:22:41	71.20	71.40	71.20	-0.50	2	3305
12:22:26	71.20	71.40	71.20	-0.50	5	3303
12:22:25	71.10	71.30	71.30	-0.40	23	3298
12:22:25	71.10	71.20	71.20	-0.50	16	3275
12:22:12	71.10	71.20	71.20	-0.50	1	3259
12:22:07	71.10	71.20	71.20	-0.50	2	3258
12:21:56	71.10	71.20	71.20	-0.50	2	3256
12:21:24	71.10	71.20	71.10	-0.60	1	3254
12:21:23	71.10	71.20	71.10	-0.60	2	3253
12:21:15	71.10	71.20	71.20	-0.50	1	3251
12:20:49	71.10	71.20	71.10	-0.60	2	3250
12:20:47	71.10	71.20	71.20	-0.50	1	3248
12:20:36	71.10	71.20	71.20	-0.50	1	3247
12:20:09	71.10	71.20	71.20	-0.50	1	3246
12:20:08	71.10	71.20	71.10	-0.60	1	3245
12:19:57	71.20	71.30	71.20	-0.50	1	3244
12:19:56	71.20	71.30	71.20	-0.50	1	3243
12:19:53	71.20	71.30	71.20	-0.50	1	3242
12:19:51	71.20	71.30	71.20	-0.50	1	3241
12:19:48	71.20	71.30	71.20	-0.50	11	3240
12:19:48	71.20	71.30	71.20	-0.50	6	3229
12:19:48	71.20	71.30	71.20	-0.50	6	3223
12:19:43	71.20	71.30	71.20	-0.50	3	3217
12:19:07	71.20	71.30	71.20	-0.50	1	3214
12:18:54	71.20	71.30	71.20	-0.50	1	3213
12:18:48	71.20	71.30	71.20	-0.50	4	3212
12:18:28	71.20	71.30	71.30	-0.40	1	3208
12:18:27	71.20	71.30	71.30	-0.40	1	3207
12:18:23	71.20	71.30	71.20	-0.50	1	3206
12:18:19	71.20	71.30	71.30	-0.40	1	3205
12:18:13	71.20	71.30	71.30	-0.40	1	3204
12:17:47	71.20	71.30	71.30	-0.40	2	3203
12:17:47	71.20	71.30	71.20	-0.50	2	3201
12:17:39	71.20	71.30	71.20	-0.50	1	3199
12:17:36	71.20	71.30	71.20	-0.50	7	3198
12:17:35	71.20	71.30	71.20	-0.50	31	3191
12:17:31	71.20	71.30	71.20	-0.50	1	3160
12:17:28	71.20	71.30	71.20	-0.50	1	3159
12:17:09	71.20	71.30	71.20	-0.50	1	3158
12:17:07	71.20	71.30	71.30	-0.40	2	3157
12:17:01	71.20	71.30	71.20	-0.50	3	3155
12:17:00	71.30	71.40	71.30	-0.40	15	3152
12:17:00	71.30	71.40	71.30	-0.40	11	3137
12:17:00	71.30	71.40	71.30	-0.40	24	3126
12:17:00	71.30	71.40	71.30	-0.40	21	3102
12:17:00	71.30	71.40	71.30	-0.40	17	3081
12:16:26	71.30	71.40	71.40	-0.30	1	3064
12:16:15	71.30	71.40	71.40	-0.30	2	3063
12:15:37	71.30	71.40	71.40	-0.30	1	3061
12:15:34	71.30	71.40	71.40	-0.30	2	3060
12:14:43	71.30	71.40	71.40	-0.30	1	3058
12:14:32	71.30	71.40	71.40	-0.30	1	3057
12:14:30	71.30	71.40	71.40	-0.30	2	3056
12:14:05	71.30	71.40	71.40	-0.30	3	3054
12:12:56	71.30	71.40	71.40	-0.30	2	3051
12:12:16	71.30	71.40	71.40	-0.30	2	3049
12:10:32	71.30	71.40	71.40	-0.30	1	3047
12:10:29	71.30	71.40	71.30	-0.40	1	3046
12:10:16	71.40	71.50	71.40	-0.30	1	3045
12:09:38	71.30	71.40	71.40	-0.30	10	3044
12:09:04	71.30	71.40	71.30	-0.40	1	3034
12:08:54	71.30	71.40	71.30	-0.40	1	3033
12:08:20	71.30	71.40	71.30	-0.40	2	3032
12:07:26	71.30	71.40	71.40	-0.30	2	3030
12:07:03	71.30	71.40	71.30	-0.40	1	3028
12:06:58	71.30	71.40	71.30	-0.40	1	3027
12:06:54	71.30	71.40	71.30	-0.40	1	3026
12:06:51	71.30	71.40	71.30	-0.40	1	3025
12:06:20	71.30	71.40	71.30	-0.40	1	3024
12:06:18	71.30	71.40	71.40	-0.30	1	3023
12:06:04	71.30	71.40	71.40	-0.30	6	3022
12:04:06	71.30	71.40	71.40	-0.30	10	3016
12:04:03	71.30	71.40	71.40	-0.30	1	3006
12:03:51	71.30	71.40	71.40	-0.30	1	3005
12:03:46	71.30	71.40	71.30	-0.40	2	3004
12:03:35	71.30	71.40	71.40	-0.30	1	3002
12:03:06	71.30	71.40	71.40	-0.30	3	3001
12:02:58	71.30	71.40	71.40	-0.30	6	2998
12:02:48	71.30	71.40	71.40	-0.30	1	2992
12:02:36	71.30	71.40	71.40	-0.30	2	2991
12:02:20	71.30	71.40	71.40	-0.30	1	2989
12:02:16	71.40	71.50	71.40	-0.30	2	2988
12:02:16	71.40	71.50	71.40	-0.30	6	2986
12:02:16	71.40	71.50	71.40	-0.30	7	2980
12:02:11	71.40	71.50	71.40	-0.30	1	2973
12:01:49	71.40	71.50	71.40	-0.30	1	2972
12:01:49	71.40	71.50	71.40	-0.30	2	2971
12:01:36	71.40	71.50	71.40	-0.30	6	2969
12:01:15	71.40	71.50	71.40	-0.30	1	2963
12:01:07	71.40	71.50	71.40	-0.30	1	2962
12:01:07	71.40	71.50	71.40	-0.30	5	2961
12:00:45	71.40	71.50	71.40	-0.30	2	2956
12:00:45	71.40	71.50	71.40	-0.30	9	2954
12:00:45	71.50	71.60	71.50	-0.20	37	2945
12:00:45	71.50	71.60	71.50	-0.20	10	2908
12:00:22	71.50	71.60	71.50	-0.20	6	2898
12:00:16	71.50	71.60	71.50	-0.20	1	2892
11:59:14	71.50	71.60	71.50	-0.20	1	2891
11:59:07	71.50	71.60	71.50	-0.20	1	2890
11:58:51	71.50	71.60	71.50	-0.20	1	2889
11:58:00	71.50	71.60	71.50	-0.20	3	2888
11:57:57	71.50	71.60	71.50	-0.20	1	2885
11:57:45	71.50	71.60	71.60	-0.10	2	2884
11:57:13	71.50	71.60	71.50	-0.20	1	2882
11:56:50	71.50	71.60	71.50	-0.20	1	2881
11:56:30	71.50	71.60	71.50	-0.20	2	2880
11:56:10	71.50	71.60	71.50	-0.20	1	2878
11:56:10	71.50	71.60	71.50	-0.20	2	2877
11:55:36	71.50	71.60	71.50	-0.20	6	2875
11:52:55	71.50	71.60	71.60	-0.10	2	2869
11:52:12	71.50	71.60	71.60	-0.10	2	2867
11:51:54	71.50	71.60	71.60	-0.10	1	2865
11:51:32	71.50	71.60	71.50	-0.20	2	2864
11:49:57	71.50	71.60	71.50	-0.20	2	2862
11:49:40	71.50	71.60	71.50	-0.20	5	2860
11:49:27	71.50	71.60	71.60	-0.10	7	2855
11:49:21	71.50	71.60	71.50	-0.20	9	2848
11:49:13	71.50	71.60	71.60	-0.10	2	2839
11:49:08	71.50	71.60	71.60	-0.10	1	2837
11:48:52	71.50	71.60	71.60	-0.10	1	2836
11:48:07	71.50	71.60	71.60	-0.10	2	2835
11:47:33	71.50	71.60	71.50	-0.20	4	2833
11:47:13	71.50	71.60	71.50	-0.20	1	2829
11:46:21	71.50	71.60	71.50	-0.20	1	2828
11:46:14	71.50	71.60	71.50	-0.20	1	2827
11:46:10	71.50	71.60	71.60	-0.10	1	2826
11:46:02	71.50	71.60	71.60	-0.10	1	2825
11:45:11	71.50	71.60	71.60	-0.10	5	2824
11:44:24	71.50	71.60	71.50	-0.20	1	2819
11:44:19	71.50	71.60	71.50	-0.20	1	2818
11:43:38	71.50	71.60	71.50	-0.20	2	2817
11:43:34	71.50	71.60	71.60	-0.10	10	2815
11:43:17	71.50	71.60	71.60	-0.10	2	2805
11:43:12	71.50	71.60	71.50	-0.20	2	2803
11:43:08	71.50	71.60	71.50	-0.20	1	2801
11:42:52	71.50	71.60	71.50	-0.20	1	2800
11:42:51	71.50	71.60	71.50	-0.20	1	2799
11:42:07	71.50	71.60	71.50	-0.20	1	2798
11:42:03	71.50	71.60	71.60	-0.10	1	2797
11:41:27	71.50	71.60	71.60	-0.10	2	2796
11:41:00	71.50	71.60	71.60	-0.10	1	2794
11:40:28	71.50	71.60	71.50	-0.20	1	2793
11:39:33	71.50	71.60	71.60	-0.10	3	2792
11:38:26	71.50	71.60	71.60	-0.10	2	2789
11:37:55	71.60	71.70	71.60	-0.10	1	2787
11:37:37	71.50	71.60	71.60	-0.10	1	2786
11:37:30	71.60	71.70	71.60	-0.10	3	2785
11:37:29	71.60	71.70	71.60	-0.10	5	2782
11:37:24	71.60	71.70	71.60	-0.10	1	2777
11:35:56	71.60	71.70	71.60	-0.10	1	2776
11:35:55	71.60	71.70	71.60	-0.10	3	2775
11:35:45	71.60	71.70	71.60	-0.10	4	2772
11:35:24	71.60	71.70	71.60	-0.10	1	2768
11:35:15	71.60	71.70	71.60	-0.10	1	2767
11:34:46	71.60	71.70	71.70	0	1	2766
11:33:50	71.60	71.70	71.70	0	2	2765
11:33:37	71.60	71.70	71.70	0	2	2763
11:33:36	71.60	71.70	71.60	-0.10	1	2761
11:32:50	71.60	71.70	71.70	0	1	2760
11:32:48	71.60	71.70	71.70	0	1	2759
11:32:34	71.60	71.70	71.70	0	2	2758
11:32:15	71.70	71.80	71.70	0	1	2756
11:31:26	71.60	71.70	71.70	0	1	2755
11:31:11	71.60	71.70	71.70	0	1	2754
11:30:55	71.60	71.80	71.60	-0.10	2	2753
11:30:30	71.60	71.80	71.80	+0.10	1	2751
11:30:29	71.70	71.80	71.60	-0.10	3	2750
11:30:29	71.70	71.80	71.70	0	2	2747
11:30:23	71.70	71.80	71.70	0	5	2745
11:30:00	71.70	71.80	71.80	+0.10	1	2740
11:29:57	71.70	71.80	71.80	+0.10	1	2739
11:29:56	71.70	71.80	71.80	+0.10	1	2738
11:29:49	71.70	71.80	71.80	+0.10	1	2737
11:29:45	71.70	71.80	71.70	0	1	2736
11:29:22	71.70	71.80	71.70	0	1	2735
11:29:19	71.70	71.80	71.70	0	1	2734
11:28:47	71.70	71.80	71.80	+0.10	2	2733
11:28:44	71.70	71.80	71.80	+0.10	1	2731
11:27:35	71.70	71.80	71.70	0	1	2730
11:26:41	71.70	71.80	71.80	+0.10	8	2729
11:26:18	71.70	71.80	71.70	0	2	2721
11:26:18	71.60	71.70	71.70	0	2	2719
11:26:11	71.60	71.70	71.70	0	1	2717
11:25:58	71.60	71.70	71.70	0	1	2716
11:25:49	71.70	71.80	71.70	0	1	2715
11:25:49	71.60	71.70	71.70	0	1	2714
11:25:46	71.60	71.70	71.70	0	1	2713
11:25:29	71.60	71.70	71.70	0	1	2712
11:25:21	71.60	71.70	71.70	0	1	2711
11:24:51	71.60	71.70	71.70	0	1	2710
11:24:31	71.70	71.80	71.70	0	1	2709
11:24:29	71.60	71.80	71.80	+0.10	1	2708
11:24:12	71.60	71.70	71.70	0	1	2707
11:23:57	71.60	71.70	71.70	0	2	2706
11:23:55	71.60	71.70	71.70	0	1	2704
11:23:29	71.60	71.70	71.70	0	1	2703
11:23:20	71.60	71.70	71.70	0	1	2702
11:23:14	71.60	71.70	71.70	0	1	2701
11:22:33	71.60	71.70	71.70	0	4	2700
11:20:40	71.60	71.70	71.70	0	2	2696
11:20:35	71.60	71.70	71.70	0	1	2694
11:20:29	71.60	71.70	71.70	0	1	2693
11:20:15	71.60	71.70	71.70	0	2	2692
11:19:56	71.50	71.70	71.70	0	1	2690
11:19:23	71.50	71.60	71.60	-0.10	1	2689
11:19:23	71.50	71.60	71.60	-0.10	1	2688
11:19:10	71.50	71.60	71.60	-0.10	1	2687
11:19:10	71.50	71.60	71.60	-0.10	1	2686
11:19:10	71.50	71.60	71.60	-0.10	1	2685
11:19:10	71.60	71.70	71.60	-0.10	5	2684
11:19:05	71.60	71.70	71.70	0	2	2679
11:19:01	71.60	71.70	71.70	0	1	2677
11:17:50	71.50	71.60	71.60	-0.10	1	2676
11:17:39	71.60	71.70	71.60	-0.10	1	2675
11:17:06	71.50	71.60	71.60	-0.10	11	2674
11:15:36	71.50	71.70	71.50	-0.20	10	2663
11:15:22	71.60	71.70	71.50	-0.20	1	2653
11:15:22	71.60	71.70	71.60	-0.10	7	2652
11:14:28	71.60	71.70	71.60	-0.10	1	2645
11:14:17	71.50	71.60	71.60	-0.10	1	2644
11:14:15	71.50	71.60	71.60	-0.10	2	2643
11:13:57	71.40	71.50	71.50	-0.20	42	2641
11:13:57	71.40	71.50	71.40	-0.30	1	2599
11:13:57	71.40	71.50	71.40	-0.30	3	2598
11:13:34	71.40	71.50	71.50	-0.20	1	2595
11:12:44	71.40	71.50	71.40	-0.30	3	2594
11:12:34	71.40	71.50	71.50	-0.20	1	2591
11:12:26	71.40	71.50	71.40	-0.30	10	2590
11:12:25	71.40	71.50	71.50	-0.20	1	2580
11:12:18	71.40	71.50	71.50	-0.20	1	2579
11:12:17	71.40	71.50	71.50	-0.20	1	2578
11:11:54	71.40	71.50	71.50	-0.20	1	2577
11:11:45	71.40	71.50	71.50	-0.20	2	2576
11:11:21	71.40	71.50	71.40	-0.30	1	2574
11:11:18	71.40	71.60	71.40	-0.30	1	2573
11:10:57	71.40	71.60	71.40	-0.30	2	2572
11:10:56	71.50	71.60	71.50	-0.20	8	2570
11:10:29	71.50	71.70	71.50	-0.20	1	2562
11:10:05	71.40	71.50	71.50	-0.20	43	2561
11:09:46	71.40	71.50	71.50	-0.20	1	2518
11:09:27	71.40	71.50	71.50	-0.20	2	2517
11:08:54	71.40	71.50	71.50	-0.20	3	2515
11:08:54	71.40	71.50	71.40	-0.30	13	2512
11:08:54	71.40	71.50	71.50	-0.20	1	2499
11:08:10	71.50	71.60	71.50	-0.20	2	2498
11:08:08	71.50	71.60	71.60	-0.10	1	2496
11:08:06	71.50	71.60	71.60	-0.10	1	2495
11:07:51	71.50	71.60	71.50	-0.20	13	2494
11:07:00	71.60	71.70	71.60	-0.10	4	2481
11:05:44	71.60	71.70	71.60	-0.10	4	2477
11:05:00	71.60	71.70	71.60	-0.10	1	2473
11:04:53	71.60	71.70	71.60	-0.10	1	2472
11:04:37	71.60	71.70	71.70	0	2	2471
11:04:10	71.60	71.70	71.60	-0.10	1	2469
11:04:00	71.60	71.70	71.60	-0.10	4	2468
11:03:40	71.60	71.70	71.60	-0.10	1	2464
11:03:17	71.50	71.60	71.60	-0.10	1	2463
11:03:16	71.50	71.60	71.50	-0.20	50	2462
11:02:39	71.50	71.60	71.60	-0.10	1	2412
11:02:38	71.50	71.60	71.60	-0.10	1	2411
11:02:37	71.50	71.60	71.60	-0.10	5	2410
11:02:33	71.50	71.60	71.60	-0.10	3	2405
11:02:26	71.50	71.60	71.60	-0.10	1	2402
11:02:08	71.50	71.60	71.60	-0.10	1	2401
11:02:07	71.50	71.60	71.60	-0.10	1	2400
11:01:34	71.50	71.60	71.60	-0.10	1	2399
11:01:26	71.50	71.60	71.60	-0.10	3	2398
11:01:03	71.50	71.60	71.60	-0.10	1	2395
11:00:46	71.50	71.60	71.60	-0.10	2	2394
11:00:37	71.50	71.60	71.60	-0.10	1	2392
11:00:36	71.50	71.60	71.60	-0.10	2	2391
11:00:34	71.50	71.60	71.60	-0.10	1	2389
11:00:00	71.50	71.60	71.60	-0.10	5	2388
10:59:47	71.50	71.60	71.60	-0.10	2	2383
10:59:28	71.50	71.60	71.50	-0.20	1	2381
10:59:27	71.50	71.60	71.60	-0.10	1	2380
10:59:07	71.50	71.60	71.60	-0.10	1	2379
10:59:02	71.50	71.60	71.60	-0.10	6	2378
10:57:09	71.50	71.60	71.60	-0.10	1	2372
10:57:09	71.50	71.60	71.60	-0.10	1	2371
10:57:08	71.50	71.60	71.50	-0.20	1	2370
10:56:20	71.50	71.60	71.50	-0.20	1	2369
10:55:37	71.50	71.60	71.50	-0.20	1	2368
10:55:31	71.50	71.60	71.50	-0.20	1	2367
10:55:22	71.50	71.60	71.60	-0.10	1	2366
10:54:57	71.50	71.60	71.60	-0.10	2	2365
10:54:55	71.50	71.60	71.60	-0.10	2	2363
10:54:41	71.50	71.60	71.60	-0.10	2	2361
10:54:19	71.50	71.60	71.50	-0.20	5	2359
10:53:47	71.50	71.60	71.50	-0.20	1	2354
10:53:44	71.50	71.60	71.60	-0.10	1	2353
10:53:37	71.50	71.60	71.60	-0.10	1	2352
10:53:08	71.50	71.60	71.60	-0.10	1	2351
10:52:42	71.50	71.60	71.50	-0.20	1	2350
10:52:34	71.50	71.60	71.50	-0.20	1	2349
10:52:23	71.50	71.60	71.50	-0.20	2	2348
10:52:22	71.50	71.60	71.50	-0.20	2	2346
10:51:52	71.50	71.60	71.50	-0.20	1	2344
10:51:46	71.50	71.60	71.60	-0.10	1	2343
10:51:42	71.50	71.60	71.60	-0.10	1	2342
10:51:39	71.50	71.60	71.50	-0.20	1	2341
10:51:12	71.50	71.60	71.50	-0.20	1	2340
10:51:11	71.50	71.60	71.50	-0.20	1	2339
10:51:09	71.50	71.60	71.50	-0.20	1	2338
10:50:52	71.50	71.60	71.50	-0.20	2	2337
10:50:26	71.50	71.60	71.50	-0.20	5	2335
10:50:15	71.50	71.60	71.60	-0.10	1	2330
10:50:14	71.50	71.60	71.60	-0.10	1	2329
10:50:05	71.50	71.60	71.60	-0.10	2	2328
10:49:58	71.50	71.60	71.50	-0.20	1	2326
10:49:37	71.50	71.60	71.50	-0.20	2	2325
10:48:58	71.50	71.60	71.50	-0.20	1	2323
10:48:27	71.50	71.60	71.50	-0.20	10	2322
10:48:23	71.50	71.60	71.50	-0.20	2	2312
10:48:21	71.50	71.60	71.50	-0.20	1	2310
10:48:16	71.50	71.60	71.50	-0.20	1	2309
10:48:12	71.50	71.60	71.50	-0.20	2	2308
10:48:08	71.50	71.60	71.50	-0.20	1	2306
10:48:08	71.50	71.60	71.50	-0.20	2	2305
10:48:08	71.50	71.60	71.50	-0.20	28	2303
10:48:08	71.50	71.60	71.50	-0.20	13	2275
10:48:01	71.50	71.60	71.50	-0.20	15	2262
10:47:56	71.50	71.60	71.50	-0.20	2	2247
10:47:44	71.50	71.60	71.60	-0.10	1	2245
10:47:40	71.50	71.60	71.60	-0.10	1	2244
10:47:28	71.50	71.60	71.50	-0.20	1	2243
10:47:26	71.50	71.60	71.60	-0.10	1	2242
10:47:17	71.60	71.70	71.60	-0.10	18	2241
10:47:17	71.60	71.70	71.60	-0.10	5	2223
10:46:49	71.60	71.70	71.70	0	1	2218
10:46:14	71.60	71.70	71.70	0	1	2217
10:46:02	71.60	71.70	71.60	-0.10	12	2216
10:46:02	71.60	71.70	71.60	-0.10	1	2204
10:46:02	71.60	71.70	71.60	-0.10	19	2203
10:45:55	71.60	71.70	71.60	-0.10	1	2184
10:45:41	71.60	71.70	71.60	-0.10	7	2183
10:45:38	71.60	71.70	71.60	-0.10	1	2176
10:45:32	71.60	71.70	71.60	-0.10	1	2175
10:45:26	71.60	71.70	71.60	-0.10	2	2174
10:45:22	71.60	71.70	71.70	0	1	2172
10:45:16	71.60	71.70	71.70	0	2	2171
10:45:13	71.60	71.70	71.70	0	2	2169
10:45:04	71.60	71.70	71.60	-0.10	1	2167
10:44:44	71.60	71.70	71.70	0	1	2166
10:44:41	71.60	71.70	71.70	0	1	2165
10:44:15	71.70	71.80	71.70	0	59	2164
10:43:53	71.70	71.80	71.70	0	1	2105
10:43:45	71.70	71.80	71.70	0	8	2104
10:42:56	71.70	71.80	71.70	0	5	2096
10:42:49	71.70	71.80	71.70	0	2	2091
10:42:28	71.70	71.80	71.70	0	2	2089
10:42:20	71.70	71.80	71.70	0	1	2087
10:41:25	71.70	71.80	71.70	0	20	2086
10:40:45	71.70	71.80	71.80	+0.10	1	2066
10:40:45	71.70	71.80	71.80	+0.10	1	2065
10:40:26	71.70	71.80	71.80	+0.10	2	2064
10:40:23	71.70	71.80	71.80	+0.10	2	2062
10:40:20	71.70	71.80	71.80	+0.10	1	2060
10:40:08	71.70	71.80	71.80	+0.10	1	2059
10:39:55	71.70	71.80	71.80	+0.10	1	2058
10:39:46	71.70	71.80	71.80	+0.10	1	2057
10:39:32	71.70	71.80	71.80	+0.10	10	2056
10:39:28	71.70	71.80	71.70	0	1	2046
10:38:48	71.70	71.80	71.70	0	5	2045
10:38:48	71.70	71.80	71.70	0	1	2040
10:38:48	71.70	71.80	71.80	+0.10	1	2039
10:38:38	71.70	71.80	71.70	0	1	2038
10:38:04	71.70	71.80	71.80	+0.10	1	2037
10:37:39	71.70	71.80	71.80	+0.10	1	2036
10:37:34	71.70	71.80	71.70	0	1	2035
10:36:45	71.70	71.80	71.70	0	1	2034
10:35:46	71.70	71.80	71.80	+0.10	1	2033
10:35:35	71.70	71.80	71.80	+0.10	2	2032
10:35:22	71.70	71.80	71.80	+0.10	1	2030
10:35:17	71.70	71.80	71.80	+0.10	1	2029
10:35:05	71.70	71.80	71.80	+0.10	2	2028
10:34:59	71.70	71.80	71.80	+0.10	1	2026
10:34:49	71.70	71.80	71.80	+0.10	5	2025
10:34:36	71.70	71.80	71.80	+0.10	1	2020
10:34:19	71.70	71.80	71.80	+0.10	1	2019
10:33:22	71.70	71.80	71.80	+0.10	10	2018
10:32:53	71.70	71.80	71.80	+0.10	1	2008
10:32:33	71.70	71.80	71.80	+0.10	1	2007
10:32:10	71.80	71.90	71.80	+0.10	1	2006
10:32:10	71.80	71.90	71.80	+0.10	8	2005
10:32:08	71.80	71.90	71.80	+0.10	10	1997
10:31:35	71.80	71.90	71.80	+0.10	7	1987
10:31:21	71.80	71.90	71.80	+0.10	1	1980
10:30:47	71.80	71.90	71.90	+0.20	2	1979
10:30:22	71.80	71.90	71.90	+0.20	2	1977
10:30:09	71.80	71.90	71.90	+0.20	1	1975
10:29:49	71.80	71.90	71.80	+0.10	1	1974
10:29:48	71.80	71.90	71.90	+0.20	1	1973
10:29:44	71.80	71.90	71.80	+0.10	1	1972
10:27:00	71.80	71.90	71.90	+0.20	1	1971
10:26:06	71.80	71.90	71.90	+0.20	1	1970
10:26:05	71.80	71.90	71.90	+0.20	2	1969
10:25:56	71.80	71.90	71.90	+0.20	2	1967
10:25:56	71.80	71.90	71.80	+0.10	4	1965
10:25:40	71.80	71.90	71.80	+0.10	1	1961
10:24:33	71.80	71.90	71.90	+0.20	2	1960
10:24:21	71.80	71.90	71.90	+0.20	1	1958
10:24:07	71.80	71.90	71.90	+0.20	1	1957
10:24:07	71.80	71.90	71.80	+0.10	4	1956
10:23:13	71.80	71.90	71.80	+0.10	1	1952
10:22:43	71.80	71.90	71.80	+0.10	1	1951
10:22:39	71.80	71.90	71.90	+0.20	1	1950
10:22:34	71.80	71.90	71.90	+0.20	2	1949
10:22:21	71.70	71.80	71.80	+0.10	35	1947
10:22:21	71.70	71.80	71.80	+0.10	1	1912
10:22:21	71.70	71.80	71.80	+0.10	1	1911
10:22:21	71.70	71.80	71.80	+0.10	1	1910
10:22:21	71.70	71.80	71.80	+0.10	2	1909
10:22:18	71.70	71.80	71.80	+0.10	1	1907
10:22:16	71.70	71.80	71.80	+0.10	1	1906
10:22:03	71.70	71.80	71.80	+0.10	3	1905
10:21:37	71.70	71.80	71.70	0	2	1902
10:21:35	71.70	71.80	71.70	0	1	1900
10:21:28	71.70	71.80	71.70	0	2	1899
10:21:20	71.70	71.80	71.70	0	2	1897
10:21:20	71.70	71.80	71.70	0	20	1895
10:21:20	71.70	71.80	71.70	0	1	1875
10:21:10	71.70	71.80	71.70	0	2	1874
10:21:05	71.70	71.80	71.80	+0.10	2	1872
10:20:19	71.70	71.80	71.80	+0.10	1	1870
10:20:18	71.70	71.80	71.70	0	1	1869
10:20:04	71.70	71.80	71.80	+0.10	1	1868
10:20:01	71.70	71.80	71.80	+0.10	1	1867
10:19:43	71.70	71.80	71.80	+0.10	1	1866
10:19:24	71.70	71.80	71.80	+0.10	1	1865
10:19:23	71.70	71.80	71.70	0	1	1864
10:19:23	71.70	71.80	71.80	+0.10	1	1863
10:19:22	71.70	71.80	71.80	+0.10	3	1862
10:19:17	71.70	71.80	71.70	0	1	1859
10:18:53	71.70	71.80	71.80	+0.10	1	1858
10:18:28	71.70	71.80	71.80	+0.10	2	1857
10:18:24	71.70	71.80	71.70	0	1	1855
10:17:21	71.70	71.80	71.80	+0.10	1	1854
10:17:13	71.70	71.80	71.70	0	1	1853
10:16:54	71.70	71.80	71.70	0	2	1852
10:16:54	71.70	71.80	71.70	0	10	1850
10:16:51	71.70	71.80	71.70	0	1	1840
10:16:50	71.70	71.80	71.70	0	2	1839
10:16:49	71.70	71.80	71.70	0	2	1837
10:16:46	71.70	71.80	71.70	0	1	1835
10:16:46	71.70	71.80	71.70	0	2	1834
10:16:40	71.70	71.80	71.70	0	1	1832
10:16:40	71.70	71.80	71.70	0	4	1831
10:16:40	71.70	71.80	71.70	0	20	1827
10:16:18	71.70	71.80	71.70	0	5	1807
10:16:15	71.70	71.80	71.80	+0.10	2	1802
10:15:56	71.70	71.80	71.80	+0.10	1	1800
10:15:42	71.70	71.80	71.80	+0.10	1	1799
10:15:29	71.70	71.80	71.80	+0.10	1	1798
10:15:05	71.70	71.80	71.80	+0.10	1	1797
10:15:01	71.70	71.80	71.80	+0.10	1	1796
10:14:56	71.70	71.80	71.80	+0.10	1	1795
10:14:46	71.70	71.80	71.80	+0.10	3	1794
10:14:42	71.70	71.80	71.80	+0.10	2	1791
10:14:35	71.70	71.80	71.80	+0.10	2	1789
10:14:28	71.70	71.80	71.70	0	3	1787
10:14:06	71.70	71.80	71.70	0	1	1784
10:14:04	71.70	71.80	71.70	0	1	1783
10:14:03	71.70	71.80	71.80	+0.10	2	1782
10:14:00	71.70	71.80	71.80	+0.10	1	1780
10:13:57	71.70	71.80	71.70	0	1	1779
10:13:54	71.70	71.80	71.80	+0.10	1	1778
10:13:53	71.70	71.80	71.70	0	1	1777
10:13:26	71.70	71.80	71.70	0	1	1776
10:13:25	71.70	71.80	71.80	+0.10	1	1775
10:13:15	71.70	71.80	71.70	0	1	1774
10:12:52	71.70	71.80	71.70	0	3	1773
10:12:51	71.70	71.80	71.80	+0.10	1	1770
10:12:46	71.70	71.80	71.80	+0.10	1	1769
10:12:22	71.70	71.80	71.70	0	1	1768
10:12:22	71.70	71.80	71.80	+0.10	1	1767
10:12:22	71.70	71.80	71.70	0	1	1766
10:11:59	71.70	71.80	71.80	+0.10	1	1765
10:11:57	71.70	71.80	71.70	0	1	1764
10:11:48	71.70	71.80	71.80	+0.10	2	1763
10:11:47	71.70	71.80	71.70	0	1	1761
10:11:37	71.70	71.80	71.80	+0.10	1	1760
10:11:25	71.70	71.80	71.80	+0.10	2	1759
10:11:25	71.70	71.80	71.70	0	1	1757
10:11:24	71.70	71.80	71.80	+0.10	1	1756
10:11:15	71.70	71.80	71.80	+0.10	1	1755
10:11:01	71.70	71.80	71.80	+0.10	1	1754
10:11:01	71.70	71.80	71.70	0	4	1753
10:11:00	71.80	71.90	71.80	+0.10	5	1749
10:11:00	71.80	71.90	71.80	+0.10	5	1744
10:11:00	71.80	71.90	71.80	+0.10	1	1739
10:11:00	71.80	71.90	71.80	+0.10	4	1738
10:11:00	71.80	71.90	71.80	+0.10	15	1734
10:11:00	71.80	71.90	71.80	+0.10	11	1719
10:11:00	71.80	71.90	71.80	+0.10	42	1708
10:10:51	71.80	71.90	71.80	+0.10	4	1666
10:10:40	71.80	71.90	71.80	+0.10	1	1662
10:10:31	71.80	71.90	71.80	+0.10	3	1661
10:09:15	71.90	72.00	71.90	+0.20	24	1658
10:09:15	71.90	72.00	71.90	+0.20	2	1634
10:09:15	71.90	72.00	71.90	+0.20	21	1632
10:08:23	71.90	72.00	71.90	+0.20	1	1611
10:07:57	71.90	72.00	72.00	+0.30	1	1610
10:07:33	71.90	72.00	72.00	+0.30	1	1609
10:06:36	71.90	72.00	72.00	+0.30	2	1608
10:06:09	71.90	72.00	72.00	+0.30	1	1606
10:06:09	71.90	72.00	71.90	+0.20	1	1605
10:06:07	71.90	72.00	71.90	+0.20	5	1604
10:05:55	71.90	72.00	71.90	+0.20	1	1599
10:05:54	71.90	72.00	71.90	+0.20	1	1598
10:05:27	71.90	72.00	71.90	+0.20	1	1597
10:04:49	71.90	72.00	71.90	+0.20	1	1596
10:04:35	71.90	72.00	72.00	+0.30	1	1595
10:04:12	71.90	72.00	72.00	+0.30	5	1594
10:02:37	71.90	72.00	72.00	+0.30	1	1589
10:02:30	71.90	72.00	72.00	+0.30	1	1588
10:01:46	71.90	72.00	72.00	+0.30	2	1587
10:01:39	71.90	72.00	71.90	+0.20	1	1585
10:01:28	71.90	72.00	72.00	+0.30	2	1584
10:00:51	71.90	72.00	71.90	+0.20	1	1582
10:00:32	71.90	72.00	72.00	+0.30	5	1581
10:00:09	71.90	72.00	72.00	+0.30	20	1576
09:59:49	71.90	72.00	71.90	+0.20	1	1556
09:59:45	71.90	72.00	71.90	+0.20	1	1555
09:58:06	71.90	72.00	72.00	+0.30	1	1554
09:57:18	71.90	72.00	72.00	+0.30	1	1553
09:57:03	71.90	72.00	72.00	+0.30	1	1552
09:56:57	71.90	72.00	72.00	+0.30	2	1551
09:56:44	71.90	72.00	72.00	+0.30	1	1549
09:56:39	71.90	72.00	72.00	+0.30	1	1548
09:56:06	71.90	72.00	72.00	+0.30	1	1547
09:55:44	71.90	72.00	72.00	+0.30	1	1546
09:55:43	71.90	72.00	72.00	+0.30	1	1545
09:54:43	71.90	72.00	72.00	+0.30	1	1544
09:54:35	72.00	72.10	72.00	+0.30	7	1543
09:54:13	72.00	72.10	72.00	+0.30	2	1536
09:54:07	72.00	72.10	72.00	+0.30	1	1534
09:54:02	72.00	72.10	72.10	+0.40	3	1533
09:52:25	71.90	72.10	72.10	+0.40	1	1530
09:52:07	71.90	72.10	72.10	+0.40	2	1529
09:51:58	71.90	72.10	71.90	+0.20	1	1527
09:51:48	71.90	72.00	72.00	+0.30	10	1526
09:51:32	71.90	72.00	72.00	+0.30	1	1516
09:50:58	71.90	72.00	72.00	+0.30	2	1515
09:50:17	71.90	72.00	72.00	+0.30	3	1513
09:50:14	71.90	72.00	71.90	+0.20	1	1510
09:49:13	71.90	72.00	72.00	+0.30	1	1509
09:48:57	71.90	72.00	72.00	+0.30	2	1508
09:48:55	71.90	72.00	72.00	+0.30	1	1506
09:48:44	71.90	72.00	72.00	+0.30	1	1505
09:48:40	71.90	72.00	72.00	+0.30	1	1504
09:48:24	71.90	72.00	72.00	+0.30	5	1503
09:48:05	72.00	72.10	72.00	+0.30	16	1498
09:48:05	72.00	72.10	72.00	+0.30	15	1482
09:48:05	72.00	72.10	72.00	+0.30	1	1467
09:48:02	72.00	72.10	72.10	+0.40	1	1466
09:47:37	72.00	72.10	72.10	+0.40	1	1465
09:47:16	72.00	72.10	72.10	+0.40	2	1464
09:47:10	72.00	72.10	72.10	+0.40	1	1462
09:47:10	72.00	72.10	72.10	+0.40	1	1461
09:46:32	72.00	72.10	72.10	+0.40	5	1460
09:46:23	72.10	72.20	72.10	+0.40	6	1455
09:46:09	72.10	72.20	72.10	+0.40	2	1449
09:46:05	72.10	72.20	72.20	+0.50	1	1447
09:45:56	72.10	72.20	72.10	+0.40	1	1446
09:45:47	72.10	72.20	72.10	+0.40	1	1445
09:45:46	72.10	72.20	72.10	+0.40	1	1444
09:45:45	72.10	72.20	72.20	+0.50	1	1443
09:45:42	72.10	72.20	72.10	+0.40	1	1442
09:45:26	72.10	72.20	72.10	+0.40	1	1441
09:45:20	72.10	72.20	72.10	+0.40	1	1440
09:45:18	72.10	72.20	72.10	+0.40	2	1439
09:45:15	72.10	72.20	72.10	+0.40	3	1437
09:45:04	72.10	72.20	72.10	+0.40	1	1434
09:45:00	72.10	72.20	72.10	+0.40	2	1433
09:44:59	72.10	72.20	72.10	+0.40	5	1431
09:44:54	72.10	72.20	72.10	+0.40	2	1426
09:44:16	72.10	72.20	72.10	+0.40	10	1424
09:44:02	72.10	72.20	72.10	+0.40	1	1414
09:44:01	72.10	72.20	72.20	+0.50	1	1413
09:43:47	72.10	72.20	72.20	+0.50	1	1412
09:43:17	72.10	72.20	72.20	+0.50	1	1411
09:42:56	72.10	72.20	72.20	+0.50	2	1410
09:42:50	72.10	72.20	72.20	+0.50	2	1408
09:42:41	72.10	72.20	72.20	+0.50	1	1406
09:42:40	72.10	72.20	72.10	+0.40	1	1405
09:42:36	72.10	72.20	72.10	+0.40	2	1404
09:42:26	72.10	72.20	72.10	+0.40	1	1402
09:42:25	72.10	72.20	72.20	+0.50	2	1401
09:42:14	72.10	72.20	72.10	+0.40	1	1399
09:42:11	72.10	72.20	72.10	+0.40	1	1398
09:42:06	72.10	72.20	72.10	+0.40	1	1397
09:41:28	72.10	72.20	72.10	+0.40	1	1396
09:41:24	72.10	72.20	72.10	+0.40	2	1395
09:41:18	72.10	72.20	72.20	+0.50	1	1393
09:41:12	72.10	72.20	72.10	+0.40	1	1392
09:41:06	72.10	72.20	72.20	+0.50	2	1391
09:41:02	72.10	72.20	72.20	+0.50	1	1389
09:40:42	72.10	72.20	72.10	+0.40	1	1388
09:40:36	72.10	72.20	72.10	+0.40	1	1387
09:40:33	72.10	72.20	72.10	+0.40	1	1386
09:40:01	72.10	72.20	72.10	+0.40	1	1385
09:39:28	72.10	72.20	72.20	+0.50	1	1384
09:39:02	72.10	72.20	72.20	+0.50	1	1383
09:38:58	72.10	72.20	72.10	+0.40	1	1382
09:38:39	72.10	72.20	72.10	+0.40	3	1381
09:38:32	72.10	72.20	72.20	+0.50	1	1378
09:38:30	72.10	72.20	72.20	+0.50	1	1377
09:38:29	72.10	72.20	72.20	+0.50	2	1376
09:38:08	72.10	72.20	72.20	+0.50	5	1374
09:37:36	72.10	72.20	72.20	+0.50	2	1369
09:37:29	72.10	72.20	72.20	+0.50	1	1367
09:37:11	72.10	72.20	72.10	+0.40	2	1366
09:37:11	72.10	72.20	72.20	+0.50	5	1364
09:37:05	72.10	72.20	72.10	+0.40	3	1359
09:36:31	72.10	72.20	72.20	+0.50	1	1356
09:36:22	72.10	72.20	72.20	+0.50	1	1355
09:36:16	72.10	72.20	72.10	+0.40	1	1354
09:36:14	72.10	72.20	72.20	+0.50	1	1353
09:36:09	72.10	72.20	72.20	+0.50	1	1352
09:35:54	72.10	72.20	72.20	+0.50	1	1351
09:35:54	72.10	72.20	72.20	+0.50	1	1350
09:35:33	72.00	72.10	72.10	+0.40	1	1349
09:35:32	72.00	72.10	72.10	+0.40	1	1348
09:35:32	72.00	72.10	72.10	+0.40	1	1347
09:35:32	72.00	72.10	72.10	+0.40	1	1346
09:35:32	72.00	72.10	72.10	+0.40	1	1345
09:35:30	72.00	72.10	72.00	+0.30	1	1344
09:35:22	72.00	72.10	72.10	+0.40	2	1343
09:35:05	72.00	72.10	72.10	+0.40	2	1341
09:35:03	72.00	72.10	72.10	+0.40	1	1339
09:34:37	72.00	72.10	72.10	+0.40	1	1338
09:34:22	72.00	72.10	72.10	+0.40	1	1337
09:34:19	72.00	72.10	72.10	+0.40	1	1336
09:34:12	72.00	72.10	72.10	+0.40	1	1335
09:34:01	71.90	72.00	72.00	+0.30	1	1334
09:34:01	71.90	72.00	72.00	+0.30	46	1333
09:33:57	71.90	72.00	72.00	+0.30	1	1287
09:33:36	71.90	72.00	71.90	+0.20	1	1286
09:33:34	71.80	71.90	71.90	+0.20	20	1285
09:33:33	71.80	71.90	71.90	+0.20	1	1265
09:33:27	71.80	71.90	71.90	+0.20	1	1264
09:33:17	71.80	71.90	71.90	+0.20	1	1263
09:33:07	71.80	71.90	71.80	+0.10	8	1262
09:33:07	71.80	71.90	71.80	+0.10	3	1254
09:32:56	71.80	71.90	71.80	+0.10	1	1251
09:32:55	71.80	71.90	71.90	+0.20	2	1250
09:32:47	71.80	71.90	71.90	+0.20	1	1248
09:32:46	71.80	71.90	71.90	+0.20	2	1247
09:32:43	71.80	71.90	71.90	+0.20	1	1245
09:32:37	71.80	71.90	71.90	+0.20	1	1244
09:32:37	71.80	71.90	71.90	+0.20	5	1243
09:32:33	71.80	71.90	71.90	+0.20	1	1238
09:32:21	71.80	71.90	71.90	+0.20	1	1237
09:32:14	71.80	71.90	71.90	+0.20	1	1236
09:31:46	71.80	71.90	71.90	+0.20	2	1235
09:31:43	71.80	71.90	71.90	+0.20	1	1233
09:31:21	71.80	71.90	71.80	+0.10	1	1232
09:31:08	71.80	71.90	71.90	+0.20	1	1231
09:30:58	71.80	71.90	71.90	+0.20	1	1230
09:30:13	71.80	71.90	71.80	+0.10	1	1229
09:30:08	71.80	71.90	71.90	+0.20	2	1228
09:30:05	71.80	71.90	71.80	+0.10	1	1226
09:30:03	71.80	71.90	71.80	+0.10	1	1225
09:29:52	71.80	71.90	71.90	+0.20	1	1224
09:29:29	71.90	72.00	71.90	+0.20	5	1223
09:29:25	71.90	72.00	71.90	+0.20	1	1218
09:29:19	71.90	72.00	71.90	+0.20	2	1217
09:29:16	71.90	72.00	72.00	+0.30	1	1215
09:29:14	71.90	72.00	72.00	+0.30	1	1214
09:29:11	71.90	72.00	71.90	+0.20	1	1213
09:29:06	71.90	72.00	71.90	+0.20	2	1212
09:28:46	71.90	72.00	71.90	+0.20	1	1210
09:28:39	71.90	72.00	71.90	+0.20	1	1209
09:28:32	71.90	72.00	71.90	+0.20	1	1208
09:28:20	71.90	72.00	71.90	+0.20	1	1207
09:28:18	71.90	72.00	71.90	+0.20	1	1206
09:28:16	71.90	72.00	71.90	+0.20	7	1205
09:28:06	71.90	72.00	71.90	+0.20	2	1198
09:27:55	71.90	72.00	72.00	+0.30	2	1196
09:27:45	71.90	72.00	71.90	+0.20	3	1194
09:27:39	71.90	72.00	71.90	+0.20	1	1191
09:27:38	71.90	72.00	71.90	+0.20	2	1190
09:27:19	71.90	72.00	71.90	+0.20	1	1188
09:27:04	71.90	72.00	71.90	+0.20	1	1187
09:27:02	71.90	72.00	71.90	+0.20	2	1186
09:27:00	71.90	72.00	71.90	+0.20	1	1184
09:26:53	71.90	72.00	71.90	+0.20	3	1183
09:26:48	71.90	72.00	71.90	+0.20	1	1180
09:26:41	71.90	72.00	71.90	+0.20	10	1179
09:26:37	71.90	72.00	71.90	+0.20	10	1169
09:26:14	71.90	72.00	71.90	+0.20	1	1159
09:26:04	71.90	72.00	71.90	+0.20	1	1158
09:26:04	71.90	72.00	71.90	+0.20	1	1157
09:25:48	71.90	72.00	71.90	+0.20	3	1156
09:25:30	71.90	72.00	71.90	+0.20	1	1153
09:25:26	71.90	72.00	71.90	+0.20	2	1152
09:25:13	71.90	72.00	71.90	+0.20	4	1150
09:25:10	71.90	72.00	71.90	+0.20	5	1146
09:25:05	71.90	72.00	71.90	+0.20	2	1141
09:25:05	71.90	72.00	71.90	+0.20	1	1139
09:24:39	71.90	72.00	71.90	+0.20	1	1138
09:24:31	71.90	72.00	72.00	+0.30	5	1137
09:24:21	71.90	72.00	72.00	+0.30	2	1132
09:24:10	71.90	72.00	72.00	+0.30	1	1130
09:23:57	71.90	72.00	72.00	+0.30	1	1129
09:23:46	71.90	72.00	72.00	+0.30	1	1128
09:23:40	71.90	72.00	72.00	+0.30	3	1127
09:23:38	71.90	72.00	72.00	+0.30	1	1124
09:23:31	71.90	72.00	72.00	+0.30	1	1123
09:23:23	71.90	72.00	72.00	+0.30	2	1122
09:23:16	71.90	72.00	72.00	+0.30	1	1120
09:23:11	71.90	72.00	71.90	+0.20	1	1119
09:23:07	71.90	72.00	71.90	+0.20	2	1118
09:23:07	71.90	72.00	72.00	+0.30	2	1116
09:23:01	71.90	72.00	71.90	+0.20	10	1114
09:23:00	71.90	72.00	71.90	+0.20	1	1104
09:22:53	71.90	72.00	72.00	+0.30	1	1103
09:22:42	71.90	72.00	72.00	+0.30	5	1102
09:22:41	71.90	72.00	71.90	+0.20	7	1097
09:22:27	71.90	72.00	72.00	+0.30	1	1090
09:22:25	72.00	72.10	72.00	+0.30	8	1089
09:22:08	72.00	72.10	72.00	+0.30	2	1081
09:21:45	72.00	72.10	72.10	+0.40	1	1079
09:21:29	72.00	72.10	72.10	+0.40	1	1078
09:21:24	72.00	72.10	72.00	+0.30	1	1077
09:21:15	72.00	72.10	72.00	+0.30	1	1076
09:21:10	72.00	72.10	72.00	+0.30	6	1075
09:20:43	72.00	72.10	72.00	+0.30	1	1069
09:20:25	72.00	72.10	72.00	+0.30	1	1068
09:20:20	72.00	72.10	72.00	+0.30	1	1067
09:20:16	72.00	72.10	72.00	+0.30	3	1066
09:20:14	72.00	72.10	72.00	+0.30	1	1063
09:20:11	72.00	72.10	72.00	+0.30	1	1062
09:20:10	72.00	72.10	72.00	+0.30	7	1061
09:20:01	72.00	72.10	72.00	+0.30	20	1054
09:19:59	72.00	72.10	72.00	+0.30	1	1034
09:19:57	72.00	72.10	72.00	+0.30	1	1033
09:19:36	72.00	72.10	72.00	+0.30	3	1032
09:19:02	71.90	72.00	72.10	+0.40	1	1029
09:19:02	71.90	72.00	72.00	+0.30	1	1028
09:18:58	71.90	72.10	71.90	+0.20	1	1027
09:18:53	72.00	72.10	72.00	+0.30	1	1026
09:18:42	71.90	72.10	72.10	+0.40	4	1025
09:18:41	72.00	72.10	72.00	+0.30	2	1021
09:18:32	72.00	72.10	72.00	+0.30	6	1019
09:18:31	71.90	72.00	72.00	+0.30	10	1013
09:18:30	71.90	72.00	72.00	+0.30	1	1003
09:18:20	72.00	72.10	72.00	+0.30	5	1002
09:18:17	72.00	72.10	72.00	+0.30	4	997
09:18:13	72.00	72.10	72.00	+0.30	2	993
09:18:01	71.90	72.00	72.00	+0.30	6	991
09:18:01	71.90	72.00	72.00	+0.30	6	985
09:17:58	71.90	72.00	72.00	+0.30	6	979
09:17:44	71.90	72.00	72.00	+0.30	7	973
09:17:35	71.90	72.00	71.90	+0.20	1	966
09:17:14	71.90	72.00	72.00	+0.30	1	965
09:17:00	71.90	72.00	71.90	+0.20	2	964
09:16:55	71.90	72.00	71.90	+0.20	10	962
09:16:48	71.90	72.00	71.90	+0.20	1	952
09:16:33	71.80	71.90	71.90	+0.20	1	951
09:16:33	71.80	71.90	71.90	+0.20	1	950
09:16:31	71.90	72.00	71.90	+0.20	1	949
09:16:31	71.90	72.00	71.90	+0.20	1	948
09:16:31	71.90	72.00	71.90	+0.20	1	947
09:16:20	71.90	72.00	71.90	+0.20	1	946
09:16:18	71.80	71.90	71.90	+0.20	1	945
09:16:15	71.80	71.90	71.90	+0.20	2	944
09:16:05	71.90	72.00	71.90	+0.20	2	942
09:16:05	71.90	72.00	71.90	+0.20	20	940
09:15:45	71.90	72.00	72.00	+0.30	10	920
09:15:35	71.90	72.00	72.00	+0.30	1	910
09:15:14	71.90	72.00	72.00	+0.30	2	909
09:15:09	71.90	72.00	71.90	+0.20	1	907
09:14:41	71.90	72.00	72.00	+0.30	1	906
09:14:29	71.90	72.00	71.90	+0.20	1	905
09:14:22	71.90	72.00	71.90	+0.20	1	904
09:14:19	71.90	72.00	71.90	+0.20	2	903
09:14:01	71.90	72.00	71.90	+0.20	1	901
09:13:49	71.90	72.00	72.00	+0.30	1	900
09:13:41	71.90	72.00	72.00	+0.30	1	899
09:13:35	71.90	72.00	72.00	+0.30	3	898
09:13:28	71.80	71.90	71.90	+0.20	1	895
09:13:27	71.80	71.90	71.90	+0.20	1	894
09:13:25	71.80	71.90	71.90	+0.20	1	893
09:13:23	71.80	71.90	71.90	+0.20	3	892
09:13:21	71.80	71.90	71.90	+0.20	1	889
09:13:21	71.80	71.90	71.90	+0.20	1	888
09:13:20	71.80	71.90	71.90	+0.20	1	887
09:13:18	71.80	71.90	71.90	+0.20	3	886
09:13:17	71.80	71.90	71.90	+0.20	1	883
09:13:16	71.80	71.90	71.90	+0.20	1	882
09:13:15	71.80	71.90	71.90	+0.20	1	881
09:13:07	71.80	71.90	71.90	+0.20	1	880
09:13:04	71.80	71.90	71.90	+0.20	1	879
09:13:02	71.80	71.90	71.90	+0.20	1	878
09:13:01	71.80	71.90	71.90	+0.20	1	877
09:12:57	71.80	71.90	71.90	+0.20	1	876
09:12:28	71.80	71.90	71.80	+0.10	1	875
09:12:12	71.80	71.90	71.80	+0.10	3	874
09:11:55	71.80	71.90	71.80	+0.10	1	871
09:11:51	71.80	71.90	71.90	+0.20	2	870
09:11:45	71.80	71.90	71.90	+0.20	1	868
09:11:41	71.80	71.90	71.90	+0.20	5	867
09:11:24	71.90	72.00	71.90	+0.20	5	862
09:11:22	71.90	72.00	71.90	+0.20	1	857
09:11:18	71.90	72.00	71.90	+0.20	2	856
09:11:18	71.90	72.00	71.90	+0.20	8	854
09:11:12	71.90	72.00	71.90	+0.20	1	846
09:11:10	71.90	72.00	71.90	+0.20	1	845
09:11:01	71.90	72.00	71.90	+0.20	1	844
09:10:57	71.90	72.00	72.00	+0.30	1	843
09:10:44	71.90	72.00	72.00	+0.30	2	842
09:10:43	71.90	72.00	72.00	+0.30	1	840
09:10:30	71.90	72.00	72.00	+0.30	1	839
09:10:28	71.90	72.00	72.00	+0.30	5	838
09:10:27	72.00	72.10	72.00	+0.30	65	833
09:10:27	72.00	72.10	72.00	+0.30	2	768
09:10:27	72.00	72.10	72.00	+0.30	16	766
09:10:21	72.00	72.10	72.00	+0.30	6	750
09:10:19	72.00	72.10	72.10	+0.40	1	744
09:10:17	72.00	72.10	72.10	+0.40	1	743
09:10:05	72.10	72.20	72.10	+0.40	35	742
09:10:05	72.10	72.20	72.10	+0.40	1	707
09:10:04	72.10	72.20	72.10	+0.40	2	706
09:10:04	72.20	72.30	72.20	+0.50	8	704
09:10:04	72.20	72.30	72.20	+0.50	28	696
09:10:04	72.20	72.30	72.20	+0.50	4	668
09:09:49	72.20	72.30	72.20	+0.50	10	664
09:09:49	72.20	72.30	72.30	+0.60	2	654
09:09:31	72.20	72.30	72.20	+0.50	2	652
09:09:26	72.20	72.30	72.30	+0.60	2	650
09:09:22	72.20	72.30	72.20	+0.50	10	648
09:09:21	72.20	72.30	72.30	+0.60	1	638
09:09:15	72.20	72.30	72.30	+0.60	1	637
09:09:06	72.20	72.30	72.30	+0.60	3	636
09:08:53	72.20	72.30	72.20	+0.50	2	633
09:08:53	72.20	72.30	72.30	+0.60	1	631
09:08:48	72.20	72.30	72.20	+0.50	1	630
09:07:55	72.20	72.30	72.20	+0.50	1	629
09:07:54	72.20	72.30	72.30	+0.60	1	628
09:07:40	72.30	72.40	72.30	+0.60	1	627
09:07:29	72.20	72.40	72.20	+0.50	1	626
09:07:27	72.30	72.40	72.30	+0.60	1	625
09:07:02	72.20	72.30	72.30	+0.60	1	624
09:07:02	72.30	72.40	72.30	+0.60	1	623
09:06:54	72.20	72.30	72.30	+0.60	1	622
09:06:45	72.20	72.30	72.30	+0.60	2	621
09:06:26	72.20	72.30	72.30	+0.60	1	619
09:06:12	72.20	72.30	72.30	+0.60	1	618
09:06:02	72.20	72.30	72.30	+0.60	5	617
09:06:02	72.20	72.30	72.30	+0.60	5	612
09:06:01	72.20	72.30	72.30	+0.60	1	607
09:05:58	72.20	72.30	72.30	+0.60	1	606
09:05:55	72.20	72.30	72.20	+0.50	1	605
09:05:51	72.20	72.30	72.30	+0.60	1	604
09:05:47	72.20	72.30	72.30	+0.60	1	603
09:05:32	72.20	72.30	72.30	+0.60	1	602
09:05:25	72.20	72.30	72.30	+0.60	1	601
09:05:14	72.20	72.30	72.30	+0.60	1	600
09:05:13	72.20	72.30	72.30	+0.60	1	599
09:05:12	72.20	72.30	72.30	+0.60	1	598
09:05:07	72.30	72.40	72.30	+0.60	16	597
09:05:07	72.30	72.40	72.30	+0.60	1	581
09:04:59	72.30	72.40	72.30	+0.60	1	580
09:04:58	72.20	72.30	72.30	+0.60	3	579
09:04:57	72.20	72.30	72.30	+0.60	1	576
09:04:56	72.20	72.40	72.40	+0.70	1	575
09:04:54	72.30	72.40	72.30	+0.60	40	574
09:04:42	72.20	72.30	72.30	+0.60	1	534
09:04:40	72.20	72.40	72.40	+0.70	1	533
09:04:37	72.30	72.40	72.30	+0.60	9	532
09:04:33	72.30	72.40	72.30	+0.60	1	523
09:04:33	72.30	72.40	72.30	+0.60	1	522
09:04:27	72.30	72.40	72.30	+0.60	1	521
09:04:23	72.30	72.40	72.30	+0.60	1	520
09:04:21	72.20	72.30	72.30	+0.60	6	519
09:04:18	72.20	72.30	72.30	+0.60	1	513
09:04:16	72.20	72.30	72.30	+0.60	1	512
09:04:14	72.20	72.30	72.30	+0.60	1	511
09:04:01	72.30	72.40	72.30	+0.60	8	510
09:03:57	72.30	72.40	72.40	+0.70	1	502
09:03:56	72.30	72.40	72.40	+0.70	2	501
09:03:54	72.30	72.40	72.40	+0.70	2	499
09:03:47	72.30	72.40	72.30	+0.60	1	497
09:03:47	72.30	72.40	72.30	+0.60	1	496
09:03:44	72.30	72.40	72.30	+0.60	1	495
09:03:32	72.30	72.40	72.30	+0.60	1	494
09:03:29	72.20	72.30	72.30	+0.60	7	493
09:03:29	72.20	72.30	72.30	+0.60	1	486
09:03:29	72.20	72.30	72.20	+0.50	1	485
09:03:10	72.20	72.30	72.20	+0.50	1	484
09:02:58	72.20	72.30	72.20	+0.50	1	483
09:02:57	72.20	72.30	72.30	+0.60	10	482
09:02:54	72.10	72.30	72.30	+0.60	1	472
09:02:52	72.10	72.20	72.20	+0.50	1	471
09:02:52	72.20	72.30	72.20	+0.50	12	470
09:02:43	72.20	72.30	72.30	+0.60	1	458
09:02:42	72.20	72.30	72.30	+0.60	1	457
09:02:40	72.20	72.40	72.20	+0.50	6	456
09:02:40	72.30	72.40	72.30	+0.60	1	450
09:02:40	72.20	72.30	72.30	+0.60	7	449
09:02:36	72.30	72.40	72.30	+0.60	4	442
09:02:32	72.30	72.40	72.30	+0.60	1	438
09:02:29	72.20	72.30	72.30	+0.60	2	437
09:02:26	72.20	72.30	72.20	+0.50	1	435
09:02:19	72.20	72.30	72.30	+0.60	1	434
09:02:10	72.30	72.50	72.30	+0.60	11	433
09:02:10	72.40	72.50	72.40	+0.70	2	422
09:02:09	72.40	72.50	72.40	+0.70	1	420
09:02:08	72.40	72.50	72.40	+0.70	2	419
09:02:08	72.40	72.50	72.40	+0.70	2	417
09:02:08	72.40	72.50	72.50	+0.80	1	415
09:02:05	72.40	72.50	72.40	+0.70	6	414
09:02:04	72.40	72.50	72.40	+0.70	2	408
09:02:03	72.40	72.50	72.40	+0.70	1	406
09:02:03	72.40	72.50	72.40	+0.70	6	405
09:01:58	72.40	72.50	72.50	+0.80	1	399
09:01:58	72.30	72.40	72.40	+0.70	1	398
09:01:56	72.30	72.40	72.40	+0.70	1	397
09:01:56	72.30	72.40	72.40	+0.70	3	396
09:01:53	72.30	72.40	72.40	+0.70	5	393
09:01:51	72.40	72.50	72.40	+0.70	1	388
09:01:50	72.40	72.50	72.40	+0.70	1	387
09:01:48	72.30	72.40	72.40	+0.70	1	386
09:01:46	72.30	72.50	72.30	+0.60	1	385
09:01:41	72.40	72.50	72.40	+0.70	1	384
09:01:40	72.40	72.50	72.40	+0.70	1	383
09:01:37	72.40	72.50	72.40	+0.70	2	382
09:01:31	72.50	72.60	72.40	+0.70	2	380
09:01:31	72.50	72.60	72.50	+0.80	1	378
09:01:30	72.40	72.50	72.50	+0.80	14	377
09:01:30	72.50	72.60	72.50	+0.80	11	363
09:01:28	72.50	72.60	72.50	+0.80	1	352
09:01:24	72.50	72.60	72.50	+0.80	2	351
09:01:22	72.50	72.60	72.50	+0.80	1	349
09:01:22	72.50	72.60	72.60	+0.90	1	348
09:01:20	72.50	72.60	72.60	+0.90	1	347
09:01:18	72.50	72.60	72.60	+0.90	1	346
09:01:16	72.50	72.60	72.60	+0.90	1	345
09:01:11	72.50	72.60	72.60	+0.90	2	344
09:01:04	72.50	72.70	72.70	+1.00	1	342
09:01:04	72.60	72.70	72.60	+0.90	1	341
09:01:01	72.70	72.80	72.70	+1.00	4	340
09:00:59	72.70	72.80	72.70	+1.00	1	336
09:00:56	72.70	72.80	72.80	+1.10	1	335
09:00:55	72.70	72.80	72.70	+1.00	3	334
09:00:53	72.80	72.90	72.80	+1.10	3	331
09:00:53	72.80	72.90	72.90	+1.20	4	328
09:00:53	72.80	72.90	72.80	+1.10	1	324
09:00:53	72.80	72.90	72.80	+1.10	1	323
09:00:51	72.80	72.90	72.80	+1.10	1	322
09:00:50	72.80	72.90	72.80	+1.10	6	321
09:00:50	72.80	72.90	72.80	+1.10	1	315
09:00:50	72.80	72.90	72.90	+1.20	1	314
09:00:50	72.80	72.90	72.80	+1.10	1	313
09:00:49	72.80	72.90	72.80	+1.10	10	312
09:00:49	72.80	72.90	72.80	+1.10	1	302
09:00:48	72.80	72.90	72.80	+1.10	3	301
09:00:48	72.80	72.90	72.80	+1.10	2	298
09:00:47	72.80	72.90	72.80	+1.10	10	296
09:00:46	72.80	72.90	72.80	+1.10	1	286
09:00:46	72.80	72.90	72.80	+1.10	1	285
09:00:46	72.80	72.90	72.80	+1.10	2	284
09:00:40	72.80	72.90	72.80	+1.10	2	282
09:00:40	72.80	72.90	72.80	+1.10	20	280
09:00:40	72.80	72.90	72.90	+1.20	1	260
09:00:38	72.80	72.90	72.90	+1.20	1	259
09:00:37	72.80	72.90	72.90	+1.20	1	258
09:00:37	72.80	72.90	72.90	+1.20	1	257
09:00:36	72.80	72.90	72.90	+1.20	5	256
09:00:36	72.80	72.90	72.90	+1.20	2	251
09:00:35	72.80	72.90	72.90	+1.20	1	249
09:00:35	72.80	72.90	72.90	+1.20	1	248
09:00:31	72.80	72.90	72.90	+1.20	2	247
09:00:25	72.80	72.90	72.80	+1.10	1	245
09:00:24	72.80	72.90	72.80	+1.10	1	244
09:00:22	72.80	72.90	72.80	+1.10	1	243
09:00:22	72.70	72.80	72.80	+1.10	5	242
09:00:19	72.70	72.80	72.80	+1.10	1	237
09:00:18	72.70	72.80	72.80	+1.10	4	236
09:00:18	72.70	72.80	72.70	+1.00	2	232
09:00:16	72.70	72.80	72.80	+1.10	3	230
09:00:16	72.70	72.80	72.80	+1.10	20	227
09:00:13	72.70	72.80	72.80	+1.10	2	207
09:00:12	72.70	72.80	72.70	+1.00	1	205
09:00:12	72.70	72.80	72.80	+1.10	10	204
09:00:09	72.70	72.80	72.80	+1.10	1	194
09:00:09	72.60	72.70	72.70	+1.00	10	193
09:00:09	72.60	72.70	72.70	+1.00	6	183
09:00:09	72.50	72.70	72.70	+1.00	26	177
09:00:09	72.50	72.60	72.60	+0.90	7	151
09:00:09	--	--	72.60	+0.90	144	144

　

其他人也逛...

PChome 購物儲值100,000元

樂天Kobo Clara BW 6吋電子書閱讀器 | 黑。16GB

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Google TV Streamer (4K)

Samsung Galaxy Z Fold8 (12G/512G)

PChome 購物儲值6,000元

Apple Watch SE 3 GPS 44mm 午夜色鋁金屬錶殼搭配午夜色運動錶帶

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

Roborock 石頭科技石頭掃地機器人 Qrevo C

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

Shiny 青森丸搾蘋果汁 (1000ml*6入)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值3,000元

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

【享樂券】全家虛擬禮物卡50元

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	86192.18	5,048.55	6.22%
以太幣ETH	2746.05	103.27	3.91%
瑞波幣XRP	1.57	0.16	11.36%
比特幣現金BCH	334.48	81.77	32.36%
萊特幣LTC	62.68	3.94	6.71%
卡達幣ADA	0.251426	0.02	10.29%
波場幣TRX	0.341782	0.00	-0.22%
恆星幣XLM	0.215108	0.02	9.01%

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。