最新[公告] 奈米醫材:公告本公司第2次買回庫藏股期間屆滿執行情形熱門巴威襲台　桃園機場11日760架次班機取消

更新報價

矽　統 (2363) 半導體業上市聯電集團

65.60 ▼-1.40 -2.09% 4.77億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.40	7,197	65.60	43	65.70	1	67.40	67.50	65.20	67.00

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	65.60	65.70	65.60	-1.40	17	7197
13:30:00	65.50	65.70	65.60	-1.40	619	7180
13:24:55	65.90	66.00	65.90	-1.10	1	6561
13:24:49	65.90	66.00	65.90	-1.10	2	6560
13:24:46	65.90	66.00	65.90	-1.10	3	6558
13:24:45	65.90	66.00	66.00	-1.00	1	6555
13:24:38	65.90	66.00	65.90	-1.10	1	6554
13:24:34	65.90	66.00	65.80	-1.20	21	6553
13:24:34	65.90	66.00	65.90	-1.10	9	6532
13:24:34	65.80	66.00	66.00	-1.00	2	6523
13:24:34	65.80	65.90	65.90	-1.10	1	6521
13:24:32	65.80	65.90	65.80	-1.20	1	6520
13:24:31	65.90	66.00	65.90	-1.10	1	6519
13:24:29	65.90	66.00	65.90	-1.10	1	6518
13:24:28	65.90	66.00	65.90	-1.10	1	6517
13:24:23	65.80	65.90	65.90	-1.10	9	6516
13:24:21	65.80	65.90	65.90	-1.10	1	6507
13:24:20	65.80	65.90	65.80	-1.20	2	6506
13:24:16	65.80	65.90	65.90	-1.10	1	6504
13:24:12	65.80	65.90	65.90	-1.10	1	6503
13:24:11	65.80	65.90	65.80	-1.20	1	6502
13:24:11	65.80	65.90	65.90	-1.10	1	6501
13:24:10	65.80	65.90	65.80	-1.20	1	6500
13:24:08	65.80	65.90	65.80	-1.20	7	6499
13:24:07	65.80	65.90	65.80	-1.20	1	6492
13:24:06	65.80	65.90	65.80	-1.20	1	6491
13:23:59	65.80	65.90	65.80	-1.20	1	6490
13:23:58	65.80	65.90	65.80	-1.20	1	6489
13:23:52	65.80	65.90	65.80	-1.20	2	6488
13:23:52	65.80	65.90	65.80	-1.20	2	6486
13:23:52	65.80	65.90	65.80	-1.20	1	6484
13:23:51	65.80	65.90	65.80	-1.20	2	6483
13:23:51	65.80	65.90	65.80	-1.20	1	6481
13:23:38	65.80	65.90	65.80	-1.20	1	6480
13:23:31	65.80	65.90	65.80	-1.20	1	6479
13:23:29	65.80	65.90	65.80	-1.20	5	6478
13:23:29	65.80	65.90	65.80	-1.20	1	6473
13:23:28	65.80	65.90	65.80	-1.20	1	6472
13:23:16	65.80	65.90	65.80	-1.20	2	6471
13:23:15	65.80	65.90	65.80	-1.20	4	6469
13:23:15	65.80	65.90	65.80	-1.20	1	6465
13:23:12	65.80	65.90	65.80	-1.20	7	6464
13:23:03	65.80	65.90	65.80	-1.20	2	6457
13:23:01	65.80	65.90	65.80	-1.20	5	6455
13:22:53	65.80	65.90	65.80	-1.20	1	6450
13:22:49	65.80	65.90	65.80	-1.20	1	6449
13:22:40	65.80	65.90	65.80	-1.20	1	6448
13:22:39	65.80	65.90	65.90	-1.10	1	6447
13:22:35	65.80	65.90	65.80	-1.20	3	6446
13:22:31	65.80	65.90	65.80	-1.20	2	6443
13:22:29	65.80	65.90	65.80	-1.20	1	6441
13:22:23	65.80	65.90	65.90	-1.10	1	6440
13:22:23	65.80	65.90	65.80	-1.20	2	6439
13:22:22	65.80	65.90	65.80	-1.20	1	6437
13:22:10	65.80	65.90	65.80	-1.20	1	6436
13:21:57	65.90	66.00	65.90	-1.10	5	6435
13:21:57	65.90	66.00	65.90	-1.10	2	6430
13:21:55	65.90	66.00	65.90	-1.10	2	6428
13:21:51	65.90	66.00	65.90	-1.10	5	6426
13:21:49	65.90	66.00	66.00	-1.00	1	6421
13:21:49	65.90	66.00	65.90	-1.10	14	6420
13:21:44	65.90	66.00	65.90	-1.10	2	6406
13:21:24	65.90	66.00	65.90	-1.10	1	6404
13:21:22	65.90	66.00	65.90	-1.10	2	6403
13:21:17	65.90	66.00	65.90	-1.10	4	6401
13:21:01	65.90	66.00	65.90	-1.10	1	6397
13:20:53	65.90	66.00	65.90	-1.10	1	6396
13:20:47	65.90	66.00	66.00	-1.00	1	6395
13:20:34	65.90	66.00	66.00	-1.00	1	6394
13:20:15	65.90	66.00	66.00	-1.00	1	6393
13:20:15	65.90	66.00	65.90	-1.10	1	6392
13:19:46	66.00	66.10	66.00	-1.00	1	6391
13:19:46	65.90	66.00	66.00	-1.00	1	6390
13:19:45	65.90	66.00	66.00	-1.00	2	6389
13:19:27	65.90	66.00	66.00	-1.00	1	6387
13:19:26	65.90	66.00	65.90	-1.10	1	6386
13:19:12	65.90	66.00	66.00	-1.00	8	6385
13:19:04	65.90	66.00	66.00	-1.00	2	6377
13:19:01	65.90	66.00	65.90	-1.10	1	6375
13:18:59	65.90	66.00	66.00	-1.00	2	6374
13:18:50	65.90	66.00	66.00	-1.00	1	6372
13:18:39	65.90	66.00	66.00	-1.00	1	6371
13:18:28	65.90	66.00	66.00	-1.00	6	6370
13:18:20	66.00	66.10	66.00	-1.00	1	6364
13:18:20	66.00	66.10	66.00	-1.00	41	6363
13:18:20	66.00	66.10	66.00	-1.00	14	6322
13:18:20	66.00	66.10	66.00	-1.00	1	6308
13:18:20	66.00	66.10	66.00	-1.00	1	6307
13:18:11	66.10	66.20	66.10	-0.90	5	6306
13:18:07	66.10	66.20	66.10	-0.90	1	6301
13:17:52	66.00	66.10	66.10	-0.90	2	6300
13:17:51	66.00	66.10	66.10	-0.90	1	6298
13:17:28	66.00	66.10	66.10	-0.90	2	6297
13:17:11	66.00	66.20	66.20	-0.80	1	6295
13:17:10	66.10	66.20	66.10	-0.90	16	6294
13:17:08	66.10	66.20	66.10	-0.90	2	6278
13:16:54	66.10	66.20	66.20	-0.80	1	6276
13:16:28	66.10	66.20	66.10	-0.90	3	6275
13:16:18	66.10	66.20	66.20	-0.80	1	6272
13:16:13	66.10	66.20	66.20	-0.80	1	6271
13:16:08	66.10	66.20	66.20	-0.80	2	6270
13:15:50	66.10	66.20	66.10	-0.90	1	6268
13:15:39	66.10	66.20	66.10	-0.90	1	6267
13:15:27	66.10	66.20	66.20	-0.80	4	6266
13:15:14	66.10	66.20	66.20	-0.80	1	6262
13:14:51	66.10	66.20	66.20	-0.80	1	6261
13:14:42	66.10	66.20	66.20	-0.80	1	6260
13:14:39	66.10	66.20	66.20	-0.80	1	6259
13:14:36	66.10	66.20	66.20	-0.80	1	6258
13:14:35	66.10	66.20	66.20	-0.80	1	6257
13:14:31	66.10	66.20	66.20	-0.80	1	6256
13:14:11	66.10	66.20	66.20	-0.80	20	6255
13:14:08	66.10	66.20	66.10	-0.90	1	6235
13:13:55	66.10	66.20	66.10	-0.90	5	6234
13:13:33	66.10	66.20	66.10	-0.90	1	6229
13:13:16	66.10	66.20	66.10	-0.90	1	6228
13:12:50	66.10	66.20	66.20	-0.80	1	6227
13:12:47	66.10	66.20	66.20	-0.80	1	6226
13:12:33	66.10	66.20	66.20	-0.80	1	6225
13:12:30	66.20	66.30	66.20	-0.80	3	6224
13:12:29	66.20	66.30	66.20	-0.80	3	6221
13:12:21	66.10	66.20	66.20	-0.80	32	6218
13:12:03	66.10	66.20	66.10	-0.90	2	6186
13:12:01	66.00	66.10	66.10	-0.90	17	6184
13:12:01	66.00	66.10	66.10	-0.90	10	6167
13:12:01	66.00	66.10	66.10	-0.90	16	6157
13:12:01	66.00	66.10	66.10	-0.90	12	6141
13:11:59	66.00	66.10	66.00	-1.00	1	6129
13:11:50	66.00	66.10	66.00	-1.00	1	6128
13:11:45	66.00	66.10	66.00	-1.00	1	6127
13:11:31	66.00	66.10	66.00	-1.00	1	6126
13:11:23	66.00	66.10	66.10	-0.90	1	6125
13:11:22	66.00	66.10	66.10	-0.90	1	6124
13:11:16	66.00	66.10	66.00	-1.00	1	6123
13:11:10	66.00	66.10	66.00	-1.00	2	6122
13:11:10	66.00	66.10	66.00	-1.00	1	6120
13:11:08	66.00	66.10	66.00	-1.00	1	6119
13:10:55	65.90	66.00	66.00	-1.00	1	6118
13:10:55	66.00	66.10	66.00	-1.00	1	6117
13:10:51	66.00	66.10	66.00	-1.00	2	6116
13:10:47	66.00	66.10	66.00	-1.00	1	6114
13:10:47	66.00	66.10	66.00	-1.00	2	6113
13:10:46	66.00	66.10	66.00	-1.00	1	6111
13:10:46	66.00	66.10	66.00	-1.00	10	6110
13:10:45	66.00	66.10	66.00	-1.00	1	6100
13:10:44	66.00	66.10	66.00	-1.00	2	6099
13:10:42	66.00	66.10	66.00	-1.00	1	6097
13:10:40	66.00	66.10	66.00	-1.00	1	6096
13:10:39	66.00	66.10	66.00	-1.00	10	6095
13:10:37	66.00	66.10	66.00	-1.00	1	6085
13:10:37	66.00	66.10	66.00	-1.00	4	6084
13:10:16	65.90	66.00	66.00	-1.00	12	6080
13:10:16	65.90	66.00	66.00	-1.00	4	6068
13:10:16	65.90	66.00	66.00	-1.00	4	6064
13:10:16	65.90	66.00	66.00	-1.00	17	6060
13:10:16	65.80	65.90	65.90	-1.10	15	6043
13:10:16	65.80	65.90	65.90	-1.10	4	6028
13:10:06	65.80	65.90	65.80	-1.20	2	6024
13:10:03	65.80	65.90	65.80	-1.20	1	6022
13:10:02	65.80	65.90	65.80	-1.20	1	6021
13:09:58	65.80	65.90	65.80	-1.20	2	6020
13:09:58	65.80	65.90	65.80	-1.20	6	6018
13:09:55	65.80	65.90	65.90	-1.10	1	6012
13:09:51	65.80	65.90	65.80	-1.20	1	6011
13:09:49	65.80	65.90	65.80	-1.20	8	6010
13:09:49	65.80	65.90	65.80	-1.20	7	6002
13:09:46	65.80	65.90	65.80	-1.20	5	5995
13:09:31	65.80	65.90	65.80	-1.20	5	5990
13:09:26	65.80	65.90	65.80	-1.20	2	5985
13:09:23	65.80	65.90	65.80	-1.20	1	5983
13:09:20	65.80	65.90	65.80	-1.20	1	5982
13:09:18	65.80	65.90	65.80	-1.20	1	5981
13:09:13	65.80	65.90	65.80	-1.20	1	5980
13:08:55	65.80	65.90	65.80	-1.20	2	5979
13:08:37	65.80	65.90	65.80	-1.20	1	5977
13:08:15	65.80	65.90	65.90	-1.10	1	5976
13:08:11	65.80	65.90	65.80	-1.20	1	5975
13:08:10	65.80	65.90	65.80	-1.20	1	5974
13:07:59	65.80	65.90	65.80	-1.20	3	5973
13:07:53	65.80	65.90	65.80	-1.20	1	5970
13:07:47	65.80	65.90	65.80	-1.20	1	5969
13:07:38	65.80	65.90	65.90	-1.10	2	5968
13:07:35	65.80	65.90	65.80	-1.20	1	5966
13:07:35	65.80	65.90	65.80	-1.20	2	5965
13:07:33	65.80	65.90	65.90	-1.10	1	5963
13:07:27	65.80	65.90	65.90	-1.10	1	5962
13:07:22	65.80	65.90	65.80	-1.20	1	5961
13:07:21	65.80	65.90	65.80	-1.20	1	5960
13:07:14	65.80	65.90	65.80	-1.20	2	5959
13:06:55	65.80	65.90	65.90	-1.10	2	5957
13:06:53	65.80	65.90	65.80	-1.20	1	5955
13:06:40	65.80	65.90	65.80	-1.20	2	5954
13:06:39	65.80	65.90	65.90	-1.10	1	5952
13:06:30	65.80	65.90	65.90	-1.10	1	5951
13:06:30	65.80	65.90	65.90	-1.10	3	5950
13:06:17	65.80	65.90	65.90	-1.10	1	5947
13:05:51	65.80	65.90	65.90	-1.10	1	5946
13:05:47	65.80	65.90	65.90	-1.10	1	5945
13:05:31	65.80	65.90	65.90	-1.10	1	5944
13:05:30	65.80	65.90	65.90	-1.10	1	5943
13:05:22	65.90	66.00	65.90	-1.10	7	5942
13:05:20	65.90	66.00	65.90	-1.10	2	5935
13:05:12	65.90	66.00	65.90	-1.10	2	5933
13:05:11	65.90	66.00	65.90	-1.10	1	5931
13:04:58	65.90	66.00	65.90	-1.10	5	5930
13:04:56	65.90	66.00	65.90	-1.10	3	5925
13:04:52	65.90	66.00	65.90	-1.10	2	5922
13:04:51	65.90	66.00	65.90	-1.10	1	5920
13:04:46	65.90	66.00	65.90	-1.10	1	5919
13:04:40	65.90	66.00	65.90	-1.10	1	5918
13:04:40	65.90	66.00	65.90	-1.10	1	5917
13:04:38	65.90	66.00	66.00	-1.00	4	5916
13:04:22	65.90	66.00	65.90	-1.10	1	5912
13:03:57	65.90	66.00	65.90	-1.10	12	5911
13:03:32	65.90	66.00	66.00	-1.00	1	5899
13:03:15	65.90	66.00	66.00	-1.00	3	5898
13:02:28	65.90	66.00	66.00	-1.00	1	5895
13:02:12	65.90	66.00	66.00	-1.00	1	5894
13:02:00	65.90	66.00	66.00	-1.00	1	5893
13:01:58	65.90	66.00	66.00	-1.00	2	5892
13:01:58	65.90	66.00	66.00	-1.00	1	5890
13:01:45	65.90	66.00	65.90	-1.10	1	5889
13:01:35	65.90	66.00	65.90	-1.10	1	5888
13:00:43	65.90	66.00	65.90	-1.10	1	5887
13:00:21	65.90	66.00	66.00	-1.00	5	5886
13:00:16	65.90	66.00	65.90	-1.10	1	5881
13:00:12	65.90	66.00	65.90	-1.10	3	5880
13:00:05	65.90	66.00	65.90	-1.10	2	5877
13:00:03	65.90	66.00	65.90	-1.10	15	5875
12:59:26	65.90	66.00	65.90	-1.10	5	5860
12:59:23	65.90	66.00	66.00	-1.00	1	5855
12:58:35	65.90	66.00	66.00	-1.00	1	5854
12:58:16	65.90	66.00	66.00	-1.00	1	5853
12:57:32	66.00	66.10	66.00	-1.00	1	5852
12:57:32	66.00	66.10	66.00	-1.00	1	5851
12:57:30	66.00	66.10	66.00	-1.00	1	5850
12:57:28	66.00	66.10	66.00	-1.00	3	5849
12:57:25	66.00	66.10	66.00	-1.00	2	5846
12:57:24	66.00	66.10	66.00	-1.00	2	5844
12:57:15	66.00	66.10	66.00	-1.00	5	5842
12:56:46	66.00	66.10	66.00	-1.00	1	5837
12:56:45	66.00	66.10	66.00	-1.00	1	5836
12:56:16	66.00	66.10	66.00	-1.00	1	5835
12:55:57	66.00	66.10	66.00	-1.00	2	5834
12:54:43	66.00	66.10	66.00	-1.00	1	5832
12:54:32	66.00	66.10	66.00	-1.00	3	5831
12:54:11	66.00	66.10	66.00	-1.00	2	5828
12:53:44	66.00	66.10	66.10	-0.90	3	5826
12:53:32	66.00	66.10	66.00	-1.00	1	5823
12:53:27	66.00	66.10	66.00	-1.00	1	5822
12:53:27	66.00	66.10	66.00	-1.00	1	5821
12:53:22	66.00	66.10	66.00	-1.00	1	5820
12:53:14	66.00	66.10	66.00	-1.00	2	5819
12:53:08	66.00	66.10	66.00	-1.00	66	5817
12:52:53	66.10	66.20	66.10	-0.90	7	5751
12:52:51	66.10	66.20	66.10	-0.90	1	5744
12:52:43	66.10	66.20	66.10	-0.90	1	5743
12:52:40	66.10	66.20	66.10	-0.90	1	5742
12:52:37	66.10	66.20	66.10	-0.90	1	5741
12:52:33	66.10	66.20	66.10	-0.90	9	5740
12:52:06	66.10	66.20	66.10	-0.90	1	5731
12:52:00	66.10	66.20	66.10	-0.90	1	5730
12:51:31	66.10	66.20	66.10	-0.90	1	5729
12:51:20	66.10	66.20	66.10	-0.90	1	5728
12:51:12	66.10	66.20	66.10	-0.90	2	5727
12:50:58	66.10	66.20	66.10	-0.90	2	5725
12:50:56	66.10	66.20	66.10	-0.90	1	5723
12:50:42	66.10	66.20	66.10	-0.90	2	5722
12:50:35	66.10	66.20	66.10	-0.90	2	5720
12:50:18	66.10	66.20	66.10	-0.90	4	5718
12:49:43	66.10	66.20	66.10	-0.90	1	5714
12:49:17	66.10	66.20	66.10	-0.90	1	5713
12:48:51	66.10	66.20	66.10	-0.90	1	5712
12:47:58	66.10	66.20	66.10	-0.90	1	5711
12:47:32	66.10	66.20	66.10	-0.90	1	5710
12:45:46	66.10	66.20	66.20	-0.80	1	5709
12:44:40	66.20	66.30	66.20	-0.80	1	5708
12:44:39	66.10	66.20	66.20	-0.80	18	5707
12:44:10	66.20	66.30	66.20	-0.80	3	5689
12:44:10	66.10	66.20	66.20	-0.80	1	5686
12:44:10	66.10	66.20	66.20	-0.80	1	5685
12:44:02	66.10	66.20	66.20	-0.80	2	5684
12:43:56	66.10	66.20	66.20	-0.80	1	5682
12:43:49	66.10	66.20	66.20	-0.80	1	5681
12:42:49	66.10	66.20	66.20	-0.80	26	5680
12:42:49	66.10	66.20	66.10	-0.90	3	5654
12:42:44	66.10	66.20	66.10	-0.90	1	5651
12:41:52	66.00	66.10	66.10	-0.90	1	5650
12:41:41	66.00	66.10	66.10	-0.90	5	5649
12:41:22	66.00	66.10	66.10	-0.90	1	5644
12:40:53	66.10	66.20	66.10	-0.90	1	5643
12:40:38	66.00	66.20	66.20	-0.80	1	5642
12:40:29	66.00	66.20	66.00	-1.00	1	5641
12:38:38	66.10	66.20	66.10	-0.90	1	5640
12:37:57	66.00	66.20	66.20	-0.80	2	5639
12:37:40	66.00	66.10	66.10	-0.90	1	5637
12:37:40	66.10	66.20	66.10	-0.90	3	5636
12:37:29	66.10	66.20	66.10	-0.90	1	5633
12:36:44	66.00	66.10	66.10	-0.90	1	5632
12:36:44	66.00	66.10	66.10	-0.90	2	5631
12:36:37	66.10	66.20	66.10	-0.90	1	5629
12:35:46	66.10	66.20	66.10	-0.90	1	5628
12:35:42	66.00	66.10	66.10	-0.90	1	5627
12:35:21	66.00	66.10	66.10	-0.90	1	5626
12:35:17	66.10	66.20	66.10	-0.90	2	5625
12:34:49	66.10	66.20	66.10	-0.90	1	5623
12:34:45	66.10	66.20	66.10	-0.90	2	5622
12:34:34	66.10	66.20	66.10	-0.90	1	5620
12:34:12	66.10	66.20	66.20	-0.80	3	5619
12:33:22	66.10	66.20	66.20	-0.80	1	5616
12:33:06	66.00	66.10	66.10	-0.90	1	5615
12:33:06	66.00	66.10	66.10	-0.90	2	5614
12:33:06	66.10	66.20	66.10	-0.90	1	5612
12:32:46	66.00	66.10	66.10	-0.90	15	5611
12:32:46	66.00	66.10	66.10	-0.90	4	5596
12:32:31	66.00	66.10	66.00	-1.00	1	5592
12:31:48	66.00	66.10	66.00	-1.00	1	5591
12:31:35	65.90	66.00	66.00	-1.00	7	5590
12:31:28	65.80	66.00	66.00	-1.00	15	5583
12:31:20	65.80	66.00	66.00	-1.00	1	5568
12:31:05	65.80	65.90	65.90	-1.10	13	5567
12:30:41	65.70	65.80	65.80	-1.20	9	5554
12:30:07	65.80	65.90	65.80	-1.20	3	5545
12:29:32	65.70	65.90	65.70	-1.30	1	5542
12:29:29	65.70	65.80	65.80	-1.20	5	5541
12:29:25	65.80	65.90	65.80	-1.20	5	5536
12:29:00	65.80	65.90	65.80	-1.20	1	5531
12:28:42	65.80	65.90	65.80	-1.20	1	5530
12:28:34	65.80	65.90	65.80	-1.20	1	5529
12:28:04	65.80	65.90	65.80	-1.20	1	5528
12:27:50	65.70	65.80	65.80	-1.20	13	5527
12:27:20	65.70	65.80	65.70	-1.30	1	5514
12:27:03	65.70	65.80	65.70	-1.30	1	5513
12:26:53	65.70	65.80	65.70	-1.30	1	5512
12:26:51	65.70	65.80	65.70	-1.30	3	5511
12:26:40	65.70	65.80	65.70	-1.30	1	5508
12:26:11	65.70	65.80	65.80	-1.20	1	5507
12:26:05	65.80	65.90	65.80	-1.20	3	5506
12:26:04	65.80	65.90	65.80	-1.20	1	5503
12:26:02	65.80	65.90	65.80	-1.20	2	5502
12:26:00	65.80	65.90	65.80	-1.20	2	5500
12:25:58	65.80	65.90	65.80	-1.20	1	5498
12:25:58	65.80	65.90	65.80	-1.20	1	5497
12:25:57	65.80	65.90	65.80	-1.20	6	5496
12:25:46	65.80	65.90	65.80	-1.20	2	5490
12:25:33	65.80	65.90	65.80	-1.20	1	5488
12:25:13	65.80	65.90	65.80	-1.20	5	5487
12:24:50	65.80	65.90	65.80	-1.20	2	5482
12:24:36	65.80	65.90	65.80	-1.20	2	5480
12:24:15	65.90	66.00	65.90	-1.10	12	5478
12:24:15	65.90	66.00	65.90	-1.10	10	5466
12:24:07	65.90	66.00	65.90	-1.10	2	5456
12:24:07	65.90	66.00	65.90	-1.10	1	5454
12:24:04	65.90	66.00	65.90	-1.10	3	5453
12:24:01	65.90	66.00	65.90	-1.10	1	5450
12:23:48	65.90	66.00	65.90	-1.10	1	5449
12:23:32	65.90	66.00	65.90	-1.10	1	5448
12:23:28	65.90	66.00	65.90	-1.10	3	5447
12:23:24	65.90	66.00	65.90	-1.10	1	5444
12:23:03	65.90	66.00	65.90	-1.10	10	5443
12:22:46	65.90	66.00	65.90	-1.10	1	5433
12:22:29	65.90	66.00	65.90	-1.10	1	5432
12:22:14	65.90	66.00	65.90	-1.10	1	5431
12:21:20	65.90	66.00	66.00	-1.00	1	5430
12:21:12	65.90	66.00	66.00	-1.00	1	5429
12:21:11	65.90	66.00	66.00	-1.00	1	5428
12:21:11	65.90	66.00	65.90	-1.10	1	5427
12:20:10	65.90	66.00	66.00	-1.00	1	5426
12:20:10	65.90	66.00	65.90	-1.10	1	5425
12:19:54	65.90	66.00	66.00	-1.00	1	5424
12:19:51	66.00	66.10	66.00	-1.00	4	5423
12:19:51	66.00	66.10	66.00	-1.00	9	5419
12:19:40	66.00	66.10	66.00	-1.00	3	5410
12:19:25	66.00	66.10	66.00	-1.00	3	5407
12:19:05	66.00	66.10	66.00	-1.00	1	5404
12:18:53	66.00	66.10	66.00	-1.00	1	5403
12:18:47	66.00	66.10	66.00	-1.00	1	5402
12:18:32	66.00	66.10	66.00	-1.00	4	5401
12:18:19	66.00	66.10	66.00	-1.00	1	5397
12:17:51	66.00	66.10	66.00	-1.00	1	5396
12:17:44	66.00	66.10	66.00	-1.00	1	5395
12:17:28	66.00	66.10	66.00	-1.00	1	5394
12:17:01	66.00	66.10	66.00	-1.00	4	5393
12:16:57	66.00	66.10	66.10	-0.90	1	5389
12:16:53	66.00	66.10	66.10	-0.90	1	5388
12:16:53	66.00	66.10	66.00	-1.00	1	5387
12:16:49	66.00	66.10	66.00	-1.00	2	5386
12:16:46	66.00	66.10	66.00	-1.00	4	5384
12:16:20	66.00	66.10	66.00	-1.00	1	5380
12:16:11	66.00	66.10	66.00	-1.00	1	5379
12:15:47	66.00	66.10	66.00	-1.00	1	5378
12:15:08	66.00	66.10	66.00	-1.00	1	5377
12:15:08	66.00	66.10	66.00	-1.00	1	5376
12:15:03	66.00	66.10	66.10	-0.90	2	5375
12:14:43	66.00	66.10	66.00	-1.00	5	5373
12:14:33	66.00	66.10	66.00	-1.00	1	5368
12:14:13	66.00	66.10	66.00	-1.00	2	5367
12:14:03	66.00	66.10	66.00	-1.00	2	5365
12:13:50	66.00	66.10	66.00	-1.00	2	5363
12:13:28	66.00	66.10	66.00	-1.00	1	5361
12:12:47	66.00	66.10	66.00	-1.00	1	5360
12:12:32	66.00	66.10	66.00	-1.00	1	5359
12:11:51	66.00	66.10	66.00	-1.00	2	5358
12:11:43	66.00	66.10	66.10	-0.90	1	5356
12:11:25	66.00	66.10	66.10	-0.90	2	5355
12:11:24	66.00	66.10	66.10	-0.90	1	5353
12:11:19	66.00	66.10	66.10	-0.90	10	5352
12:09:40	66.00	66.10	66.10	-0.90	1	5342
12:08:48	66.00	66.10	66.10	-0.90	3	5341
12:08:35	66.00	66.10	66.10	-0.90	3	5338
12:08:08	66.00	66.10	66.10	-0.90	1	5335
12:07:12	66.00	66.10	66.10	-0.90	1	5334
12:07:10	66.00	66.10	66.00	-1.00	1	5333
12:06:25	66.10	66.20	66.10	-0.90	5	5332
12:04:47	66.10	66.20	66.10	-0.90	1	5327
12:04:35	66.10	66.20	66.20	-0.80	1	5326
12:04:30	66.10	66.20	66.20	-0.80	1	5325
12:03:14	66.10	66.20	66.20	-0.80	1	5324
12:03:02	66.10	66.20	66.10	-0.90	1	5323
12:02:41	66.10	66.20	66.10	-0.90	3	5322
12:02:06	66.00	66.10	66.10	-0.90	1	5319
12:01:39	66.00	66.20	66.00	-1.00	1	5318
12:01:26	66.10	66.20	66.00	-1.00	1	5317
12:01:26	66.10	66.20	66.10	-0.90	2	5316
12:00:06	66.00	66.10	66.10	-0.90	10	5314
12:00:02	66.00	66.10	66.10	-0.90	1	5304
11:59:55	66.00	66.10	66.10	-0.90	2	5303
11:59:40	66.00	66.10	66.10	-0.90	1	5301
11:59:36	66.00	66.10	66.10	-0.90	1	5300
11:59:35	66.00	66.10	66.00	-1.00	1	5299
11:58:58	66.00	66.10	66.10	-0.90	4	5298
11:58:34	66.00	66.10	66.00	-1.00	1	5294
11:58:18	66.00	66.10	66.00	-1.00	1	5293
11:58:02	66.00	66.10	66.00	-1.00	2	5292
11:57:33	66.00	66.10	66.00	-1.00	2	5290
11:57:29	66.00	66.10	66.00	-1.00	2	5288
11:57:01	66.00	66.10	66.00	-1.00	1	5286
11:56:12	66.00	66.10	66.00	-1.00	1	5285
11:55:26	66.00	66.10	66.00	-1.00	2	5284
11:55:23	66.00	66.10	66.00	-1.00	2	5282
11:55:09	66.00	66.10	66.10	-0.90	7	5280
11:55:04	66.00	66.10	66.10	-0.90	1	5273
11:54:33	66.00	66.10	66.00	-1.00	1	5272
11:54:23	66.00	66.10	66.00	-1.00	4	5271
11:54:21	66.00	66.10	66.00	-1.00	1	5267
11:54:09	66.00	66.10	66.00	-1.00	1	5266
11:53:59	66.00	66.10	66.00	-1.00	1	5265
11:53:47	66.00	66.10	66.10	-0.90	1	5264
11:53:37	65.90	66.00	66.00	-1.00	12	5263
11:53:11	66.00	66.10	66.00	-1.00	1	5251
11:53:10	66.00	66.10	66.00	-1.00	1	5250
11:53:06	66.00	66.10	66.00	-1.00	1	5249
11:53:03	66.00	66.10	66.00	-1.00	1	5248
11:53:01	66.00	66.10	65.90	-1.10	3	5247
11:53:01	66.00	66.10	66.00	-1.00	1	5244
11:53:01	65.90	66.00	66.00	-1.00	1	5243
11:53:00	65.90	66.00	66.00	-1.00	1	5242
11:52:53	66.00	66.10	66.00	-1.00	2	5241
11:52:51	65.90	66.00	66.00	-1.00	1	5239
11:52:44	65.90	66.00	66.00	-1.00	1	5238
11:52:44	65.90	66.00	66.00	-1.00	37	5237
11:52:44	65.90	66.00	66.00	-1.00	15	5200
11:52:44	66.00	66.10	66.00	-1.00	17	5185
11:51:31	66.00	66.10	66.00	-1.00	3	5168
11:51:23	66.00	66.10	66.00	-1.00	1	5165
11:50:06	66.00	66.10	66.00	-1.00	2	5164
11:50:05	66.00	66.10	66.00	-1.00	1	5162
11:50:04	66.00	66.10	66.10	-0.90	1	5161
11:49:17	66.00	66.10	66.00	-1.00	1	5160
11:48:56	66.00	66.10	66.00	-1.00	4	5159
11:47:52	66.00	66.10	66.00	-1.00	1	5155
11:47:37	65.90	66.00	66.00	-1.00	16	5154
11:47:37	65.90	66.00	66.00	-1.00	1	5138
11:47:29	65.90	66.00	65.90	-1.10	1	5137
11:47:03	65.90	66.00	65.80	-1.20	4	5136
11:47:03	65.90	66.00	65.90	-1.10	14	5132
11:45:20	65.90	66.00	65.90	-1.10	1	5118
11:45:20	65.90	66.00	65.90	-1.10	3	5117
11:44:55	65.90	66.00	65.90	-1.10	2	5114
11:44:46	65.90	66.00	65.90	-1.10	1	5112
11:44:42	65.90	66.00	66.00	-1.00	1	5111
11:44:24	66.00	66.10	66.00	-1.00	1	5110
11:44:01	65.90	66.00	66.00	-1.00	1	5109
11:43:37	66.00	66.10	66.00	-1.00	1	5108
11:42:42	66.00	66.10	66.00	-1.00	1	5107
11:42:41	66.00	66.10	66.00	-1.00	2	5106
11:42:32	65.90	66.10	66.10	-0.90	1	5104
11:41:50	66.00	66.10	66.00	-1.00	8	5103
11:41:25	66.00	66.10	66.00	-1.00	1	5095
11:41:19	66.00	66.10	66.10	-0.90	1	5094
11:40:51	66.00	66.10	66.10	-0.90	1	5093
11:40:45	66.00	66.10	66.00	-1.00	2	5092
11:40:10	66.00	66.10	66.00	-1.00	1	5090
11:39:57	66.00	66.10	66.00	-1.00	1	5089
11:39:39	66.00	66.10	66.00	-1.00	1	5088
11:38:50	66.00	66.10	66.00	-1.00	1	5087
11:37:35	66.00	66.10	66.00	-1.00	1	5086
11:37:01	65.90	66.10	66.10	-0.90	2	5085
11:36:57	65.90	66.00	66.00	-1.00	1	5083
11:36:50	65.90	66.00	66.00	-1.00	1	5082
11:35:59	65.90	66.00	66.00	-1.00	4	5081
11:35:39	65.90	66.00	66.00	-1.00	2	5077
11:35:38	65.90	66.00	66.00	-1.00	1	5075
11:35:24	65.90	66.00	66.00	-1.00	5	5074
11:35:09	65.90	66.00	66.00	-1.00	1	5069
11:34:55	66.00	66.10	66.00	-1.00	3	5068
11:34:32	66.00	66.10	66.00	-1.00	2	5065
11:34:11	66.00	66.10	66.00	-1.00	3	5063
11:34:03	66.00	66.10	66.00	-1.00	1	5060
11:33:51	66.00	66.10	66.00	-1.00	1	5059
11:33:37	66.00	66.10	66.00	-1.00	1	5058
11:32:57	66.00	66.10	66.00	-1.00	1	5057
11:32:21	66.00	66.10	66.00	-1.00	1	5056
11:32:18	66.00	66.10	66.00	-1.00	1	5055
11:32:08	65.90	66.00	66.00	-1.00	1	5054
11:32:05	65.90	66.00	66.00	-1.00	2	5053
11:32:02	65.90	66.00	66.00	-1.00	1	5051
11:31:46	65.90	66.10	66.10	-0.90	1	5050
11:31:40	65.90	66.10	66.10	-0.90	5	5049
11:31:27	65.80	66.00	66.00	-1.00	5	5044
11:31:06	65.80	66.00	66.00	-1.00	1	5039
11:30:57	65.90	66.00	65.90	-1.10	1	5038
11:30:49	65.90	66.00	65.90	-1.10	5	5037
11:30:45	65.90	66.00	65.90	-1.10	1	5032
11:30:18	65.90	66.00	66.00	-1.00	1	5031
11:29:33	65.90	66.00	66.00	-1.00	1	5030
11:29:20	65.90	66.00	66.00	-1.00	3	5029
11:29:12	65.90	66.00	65.90	-1.10	2	5026
11:29:10	65.90	66.00	65.90	-1.10	2	5024
11:28:53	66.00	66.10	66.00	-1.00	1	5022
11:28:49	66.00	66.10	66.00	-1.00	9	5021
11:28:49	65.90	66.00	66.00	-1.00	1	5012
11:28:24	65.90	66.00	66.00	-1.00	1	5011
11:28:07	65.90	66.00	66.00	-1.00	1	5010
11:27:46	65.90	66.00	66.00	-1.00	10	5009
11:27:41	65.80	66.00	66.00	-1.00	1	4999
11:27:36	65.80	66.00	66.00	-1.00	1	4998
11:27:19	65.90	66.00	65.90	-1.10	1	4997
11:27:18	65.80	65.90	65.90	-1.10	2	4996
11:27:13	65.90	66.00	65.90	-1.10	1	4994
11:27:11	65.90	66.00	65.90	-1.10	2	4993
11:27:10	65.80	65.90	65.90	-1.10	1	4991
11:27:09	65.80	65.90	65.90	-1.10	1	4990
11:26:58	65.80	65.90	65.90	-1.10	1	4989
11:26:53	65.80	65.90	65.90	-1.10	1	4988
11:26:14	65.70	65.80	65.80	-1.20	2	4987
11:26:05	65.70	65.80	65.80	-1.20	1	4985
11:25:53	65.70	65.80	65.80	-1.20	2	4984
11:25:32	65.70	65.80	65.70	-1.30	1	4982
11:25:00	65.60	65.70	65.70	-1.30	1	4981
11:24:57	65.60	65.70	65.70	-1.30	1	4980
11:24:37	65.60	65.70	65.70	-1.30	1	4979
11:24:32	65.70	65.80	65.70	-1.30	4	4978
11:24:09	65.70	65.80	65.70	-1.30	1	4974
11:24:00	65.60	65.70	65.70	-1.30	1	4973
11:23:05	65.60	65.80	65.80	-1.20	1	4972
11:23:02	65.60	65.80	65.60	-1.40	1	4971
11:23:00	65.60	65.70	65.70	-1.30	1	4970
11:22:59	65.60	65.70	65.60	-1.40	1	4969
11:22:54	65.60	65.70	65.70	-1.30	1	4968
11:22:35	65.60	65.80	65.60	-1.40	2	4967
11:22:33	65.50	65.60	65.80	-1.20	1	4965
11:22:33	65.50	65.60	65.70	-1.30	7	4964
11:22:33	65.50	65.60	65.60	-1.40	2	4957
11:22:32	65.50	65.60	65.50	-1.50	5	4955
11:22:28	65.50	65.60	65.50	-1.50	2	4950
11:22:21	65.50	65.60	65.60	-1.40	1	4948
11:22:14	65.40	65.50	65.50	-1.50	3	4947
11:22:08	65.40	65.50	65.50	-1.50	1	4944
11:21:46	65.40	65.50	65.40	-1.60	1	4943
11:21:35	65.30	65.50	65.30	-1.70	1	4942
11:21:12	65.30	65.50	65.30	-1.70	3	4941
11:21:08	65.30	65.50	65.30	-1.70	1	4938
11:21:06	65.30	65.40	65.40	-1.60	2	4937
11:21:06	65.30	65.40	65.40	-1.60	6	4935
11:20:58	65.20	65.30	65.30	-1.70	5	4929
11:20:58	65.30	65.40	65.30	-1.70	5	4924
11:20:42	65.20	65.30	65.30	-1.70	1	4919
11:20:36	65.20	65.30	65.30	-1.70	1	4918
11:20:34	65.20	65.40	65.20	-1.80	8	4917
11:20:28	65.20	65.30	65.30	-1.70	1	4909
11:20:26	65.40	65.50	65.20	-1.80	12	4908
11:20:26	65.40	65.50	65.30	-1.70	4	4896
11:20:26	65.40	65.50	65.40	-1.60	1	4892
11:20:24	65.20	65.30	65.30	-1.70	4	4891
11:20:24	65.30	65.50	65.30	-1.70	1	4887
11:20:23	65.30	65.50	65.30	-1.70	8	4886
11:20:15	65.40	65.50	65.30	-1.70	1	4878
11:20:15	65.40	65.50	65.40	-1.60	1	4877
11:20:11	65.40	65.50	65.30	-1.70	8	4876
11:20:11	65.40	65.50	65.40	-1.60	2	4868
11:20:02	65.30	65.40	65.40	-1.60	12	4866
11:20:00	65.30	65.40	65.40	-1.60	1	4854
11:19:46	65.30	65.40	65.40	-1.60	1	4853
11:19:41	65.30	65.40	65.40	-1.60	1	4852
11:19:28	65.30	65.40	65.40	-1.60	1	4851
11:19:26	65.30	65.40	65.40	-1.60	1	4850
11:19:20	65.20	65.30	65.30	-1.70	2	4849
11:19:16	65.20	65.30	65.30	-1.70	1	4847
11:19:14	65.30	65.40	65.30	-1.70	1	4846
11:19:11	65.30	65.40	65.30	-1.70	5	4845
11:19:08	65.30	65.40	65.40	-1.60	5	4840
11:19:06	65.30	65.40	65.30	-1.70	2	4835
11:19:06	65.30	65.40	65.30	-1.70	1	4833
11:19:05	65.30	65.40	65.40	-1.60	1	4832
11:18:56	65.40	65.50	65.40	-1.60	1	4831
11:18:54	65.40	65.50	65.40	-1.60	1	4830
11:18:47	65.40	65.50	65.40	-1.60	1	4829
11:18:37	65.40	65.50	65.40	-1.60	1	4828
11:18:34	65.40	65.50	65.40	-1.60	5	4827
11:18:34	65.40	65.50	65.40	-1.60	1	4822
11:18:29	65.40	65.50	65.40	-1.60	3	4821
11:18:22	65.40	65.50	65.40	-1.60	1	4818
11:18:04	65.40	65.50	65.40	-1.60	10	4817
11:18:00	65.40	65.50	65.40	-1.60	2	4807
11:17:59	65.40	65.50	65.50	-1.50	1	4805
11:17:58	65.40	65.50	65.40	-1.60	7	4804
11:17:56	65.40	65.50	65.40	-1.60	2	4797
11:17:53	65.40	65.50	65.40	-1.60	1	4795
11:17:53	65.40	65.50	65.50	-1.50	1	4794
11:17:52	65.40	65.50	65.40	-1.60	2	4793
11:17:52	65.50	65.60	65.50	-1.50	26	4791
11:17:52	65.50	65.60	65.50	-1.50	1	4765
11:17:52	65.50	65.60	65.50	-1.50	50	4764
11:17:50	65.50	65.60	65.50	-1.50	10	4714
11:17:18	65.60	65.70	65.60	-1.40	1	4704
11:17:18	65.60	65.70	65.60	-1.40	1	4703
11:17:17	65.50	65.60	65.60	-1.40	1	4702
11:17:09	65.50	65.60	65.50	-1.50	1	4701
11:17:05	65.50	65.60	65.60	-1.40	1	4700
11:17:00	65.50	65.60	65.50	-1.50	2	4699
11:16:49	65.50	65.60	65.60	-1.40	1	4697
11:16:48	65.50	65.60	65.50	-1.50	8	4696
11:16:42	65.50	65.60	65.50	-1.50	8	4688
11:16:34	65.50	65.60	65.50	-1.50	1	4680
11:16:33	65.50	65.60	65.60	-1.40	1	4679
11:16:26	65.50	65.60	65.50	-1.50	1	4678
11:16:26	65.50	65.60	65.60	-1.40	1	4677
11:16:24	65.50	65.60	65.50	-1.50	1	4676
11:16:11	65.50	65.60	65.50	-1.50	1	4675
11:16:05	65.50	65.60	65.50	-1.50	5	4674
11:16:05	65.50	65.60	65.50	-1.50	3	4669
11:16:02	65.50	65.60	65.60	-1.40	1	4666
11:15:48	65.50	65.60	65.60	-1.40	1	4665
11:15:36	65.50	65.60	65.60	-1.40	1	4664
11:15:19	65.50	65.60	65.60	-1.40	1	4663
11:15:10	65.50	65.60	65.60	-1.40	1	4662
11:15:00	65.60	65.70	65.60	-1.40	2	4661
11:15:00	65.60	65.70	65.60	-1.40	10	4659
11:14:54	65.60	65.70	65.60	-1.40	2	4649
11:14:50	65.60	65.70	65.60	-1.40	1	4647
11:14:36	65.60	65.70	65.60	-1.40	2	4646
11:14:23	65.50	65.60	65.60	-1.40	4	4644
11:14:13	65.50	65.60	65.60	-1.40	3	4640
11:14:11	65.50	65.60	65.60	-1.40	1	4637
11:13:59	65.50	65.60	65.60	-1.40	1	4636
11:13:58	65.60	65.70	65.60	-1.40	11	4635
11:13:58	65.60	65.70	65.60	-1.40	1	4624
11:13:58	65.60	65.70	65.60	-1.40	2	4623
11:13:58	65.60	65.70	65.60	-1.40	9	4621
11:13:58	65.60	65.70	65.60	-1.40	21	4612
11:13:58	65.60	65.70	65.60	-1.40	10	4591
11:13:57	65.60	65.70	65.60	-1.40	3	4581
11:13:54	65.60	65.70	65.60	-1.40	1	4578
11:13:42	65.60	65.70	65.60	-1.40	1	4577
11:13:35	65.60	65.70	65.60	-1.40	3	4576
11:13:32	65.60	65.70	65.70	-1.30	2	4573
11:13:14	65.60	65.70	65.70	-1.30	6	4571
11:13:05	65.60	65.70	65.60	-1.40	16	4565
11:12:49	65.60	65.70	65.70	-1.30	1	4549
11:12:48	65.70	65.80	65.70	-1.30	1	4548
11:12:48	65.70	65.80	65.70	-1.30	10	4547
11:12:30	65.70	65.80	65.70	-1.30	1	4537
11:12:28	65.70	65.80	65.70	-1.30	5	4536
11:12:23	65.70	65.80	65.70	-1.30	1	4531
11:12:08	65.70	65.80	65.70	-1.30	2	4530
11:11:23	65.80	65.90	65.70	-1.30	12	4528
11:11:23	65.80	65.90	65.80	-1.20	8	4516
11:11:08	65.80	65.90	65.90	-1.10	1	4508
11:11:02	65.80	65.90	65.80	-1.20	2	4507
11:10:49	65.80	65.90	65.80	-1.20	1	4505
11:10:49	65.80	65.90	65.80	-1.20	1	4504
11:09:46	65.80	65.90	65.80	-1.20	2	4503
11:09:04	65.80	65.90	65.90	-1.10	1	4501
11:08:50	65.70	65.80	65.80	-1.20	1	4500
11:08:41	65.70	65.80	65.70	-1.30	5	4499
11:08:38	65.70	65.80	65.70	-1.30	2	4494
11:08:23	65.70	65.80	65.70	-1.30	2	4492
11:08:12	65.70	65.80	65.70	-1.30	1	4490
11:08:07	65.70	65.80	65.70	-1.30	1	4489
11:08:03	65.70	65.90	65.70	-1.30	30	4488
11:07:35	65.70	65.90	65.70	-1.30	2	4458
11:07:18	65.80	65.90	65.70	-1.30	3	4456
11:07:18	65.80	65.90	65.80	-1.20	7	4453
11:07:09	65.80	65.90	65.80	-1.20	1	4446
11:06:53	65.80	65.90	65.80	-1.20	3	4445
11:06:28	65.80	65.90	65.80	-1.20	3	4442
11:06:26	65.80	65.90	65.80	-1.20	2	4439
11:06:22	65.80	65.90	65.80	-1.20	1	4437
11:05:48	65.80	65.90	65.80	-1.20	1	4436
11:05:46	65.80	65.90	65.80	-1.20	1	4435
11:05:39	65.80	65.90	65.80	-1.20	4	4434
11:05:38	65.70	65.80	65.80	-1.20	1	4430
11:05:33	65.70	65.80	65.80	-1.20	2	4429
11:05:23	65.80	65.90	65.80	-1.20	1	4427
11:05:16	65.70	65.80	65.80	-1.20	3	4426
11:05:12	65.70	65.80	65.70	-1.30	1	4423
11:05:09	65.70	65.80	65.70	-1.30	2	4422
11:05:09	65.60	65.70	65.70	-1.30	2	4420
11:05:09	65.60	65.70	65.70	-1.30	5	4418
11:05:09	65.70	65.80	65.70	-1.30	43	4413
11:05:01	65.70	65.80	65.70	-1.30	2	4370
11:04:49	65.70	65.80	65.70	-1.30	3	4368
11:04:39	65.80	65.90	65.80	-1.20	22	4365
11:04:38	65.80	65.90	65.80	-1.20	4	4343
11:04:34	65.80	65.90	65.80	-1.20	1	4339
11:04:31	65.80	65.90	65.80	-1.20	1	4338
11:04:30	65.80	65.90	65.90	-1.10	1	4337
11:04:28	65.80	65.90	65.80	-1.20	1	4336
11:04:27	65.80	65.90	65.80	-1.20	6	4335
11:04:24	65.80	65.90	65.90	-1.10	1	4329
11:04:19	65.80	65.90	65.80	-1.20	2	4328
11:04:15	65.80	65.90	65.90	-1.10	2	4326
11:04:06	65.80	65.90	65.90	-1.10	1	4324
11:04:01	65.90	66.00	65.90	-1.10	1	4323
11:04:01	65.90	66.00	65.90	-1.10	1	4322
11:04:00	65.90	66.00	65.90	-1.10	21	4321
11:03:49	65.90	66.00	65.90	-1.10	2	4300
11:03:49	66.00	66.10	66.00	-1.00	48	4298
11:03:49	66.00	66.10	66.00	-1.00	43	4250
11:03:49	66.00	66.10	66.00	-1.00	33	4207
11:03:36	66.00	66.10	66.00	-1.00	2	4174
11:03:36	66.00	66.10	66.10	-0.90	1	4172
11:03:30	66.00	66.10	66.00	-1.00	1	4171
11:02:54	66.00	66.10	66.10	-0.90	2	4170
11:02:48	66.00	66.10	66.00	-1.00	10	4168
11:02:38	66.10	66.20	66.10	-0.90	1	4158
11:02:34	66.10	66.20	66.10	-0.90	28	4157
11:02:34	66.10	66.20	66.10	-0.90	2	4129
11:01:36	66.10	66.20	66.10	-0.90	3	4127
11:01:14	66.10	66.20	66.10	-0.90	1	4124
11:01:01	66.10	66.20	66.20	-0.80	1	4123
10:59:30	66.20	66.40	66.20	-0.80	17	4122
10:58:52	66.10	66.20	66.20	-0.80	1	4105
10:58:47	66.20	66.30	66.20	-0.80	1	4104
10:58:29	66.10	66.20	66.20	-0.80	1	4103
10:58:22	66.20	66.30	66.20	-0.80	1	4102
10:58:12	66.20	66.40	66.20	-0.80	5	4101
10:58:12	66.20	66.40	66.20	-0.80	2	4096
10:57:45	66.10	66.20	66.20	-0.80	1	4094
10:57:38	66.20	66.40	66.20	-0.80	2	4093
10:57:29	66.10	66.20	66.20	-0.80	3	4091
10:56:00	66.10	66.30	66.10	-0.90	1	4088
10:55:42	66.20	66.30	66.20	-0.80	1	4087
10:55:42	66.10	66.20	66.20	-0.80	1	4086
10:55:41	66.10	66.20	66.20	-0.80	1	4085
10:55:32	66.10	66.20	66.20	-0.80	1	4084
10:54:23	66.10	66.20	66.20	-0.80	1	4083
10:53:38	66.10	66.20	66.10	-0.90	42	4082
10:53:22	66.10	66.20	66.20	-0.80	1	4040
10:53:20	66.10	66.20	66.20	-0.80	1	4039
10:53:19	66.10	66.20	66.20	-0.80	1	4038
10:52:56	66.10	66.20	66.20	-0.80	1	4037
10:52:49	66.10	66.20	66.20	-0.80	1	4036
10:52:29	66.10	66.20	66.20	-0.80	1	4035
10:52:25	66.10	66.20	66.20	-0.80	2	4034
10:52:24	66.10	66.20	66.20	-0.80	2	4032
10:52:13	66.10	66.20	66.20	-0.80	1	4030
10:52:13	66.10	66.20	66.20	-0.80	1	4029
10:52:04	66.10	66.20	66.20	-0.80	1	4028
10:51:43	66.10	66.20	66.20	-0.80	1	4027
10:51:42	66.10	66.20	66.10	-0.90	1	4026
10:50:52	66.10	66.20	66.10	-0.90	1	4025
10:50:23	66.10	66.20	66.10	-0.90	17	4024
10:50:23	66.10	66.20	66.10	-0.90	1	4007
10:50:10	66.10	66.20	66.10	-0.90	5	4006
10:50:00	66.10	66.20	66.10	-0.90	10	4001
10:49:58	66.10	66.20	66.10	-0.90	1	3991
10:49:54	66.10	66.20	66.10	-0.90	5	3990
10:49:51	66.10	66.20	66.20	-0.80	1	3985
10:49:43	66.10	66.20	66.10	-0.90	5	3984
10:49:20	66.10	66.20	66.10	-0.90	1	3979
10:49:07	66.20	66.30	66.20	-0.80	1	3978
10:49:06	66.20	66.30	66.20	-0.80	8	3977
10:48:09	66.10	66.20	66.20	-0.80	2	3969
10:48:09	66.10	66.20	66.20	-0.80	1	3967
10:47:47	66.10	66.20	66.10	-0.90	5	3966
10:47:41	66.10	66.20	66.10	-0.90	10	3961
10:47:36	66.10	66.20	66.10	-0.90	1	3951
10:47:28	66.10	66.20	66.20	-0.80	2	3950
10:47:23	66.10	66.20	66.10	-0.90	1	3948
10:47:17	66.10	66.20	66.10	-0.90	1	3947
10:47:14	66.10	66.20	66.10	-0.90	2	3946
10:47:10	66.10	66.20	66.10	-0.90	1	3944
10:47:07	66.20	66.30	66.20	-0.80	1	3943
10:47:07	66.10	66.20	66.20	-0.80	4	3942
10:47:04	66.10	66.20	66.10	-0.90	45	3938
10:47:02	66.10	66.20	66.10	-0.90	2	3893
10:46:54	66.10	66.20	66.10	-0.90	2	3891
10:46:45	66.10	66.20	66.10	-0.90	5	3889
10:46:44	66.10	66.20	66.10	-0.90	1	3884
10:46:31	66.10	66.20	66.10	-0.90	1	3883
10:46:19	66.20	66.30	66.20	-0.80	2	3882
10:46:16	66.20	66.30	66.20	-0.80	1	3880
10:46:10	66.20	66.30	66.20	-0.80	1	3879
10:46:10	66.10	66.20	66.20	-0.80	1	3878
10:46:03	66.10	66.30	66.10	-0.90	1	3877
10:45:59	66.10	66.20	66.20	-0.80	1	3876
10:45:57	66.10	66.20	66.20	-0.80	1	3875
10:45:56	66.10	66.20	66.20	-0.80	2	3874
10:45:50	66.10	66.20	66.20	-0.80	1	3872
10:45:48	66.10	66.20	66.20	-0.80	10	3871
10:45:44	66.10	66.20	66.20	-0.80	1	3861
10:45:44	66.10	66.20	66.10	-0.90	4	3860
10:45:36	66.10	66.20	66.20	-0.80	1	3856
10:45:12	66.10	66.20	66.20	-0.80	1	3855
10:45:09	66.10	66.20	66.10	-0.90	1	3854
10:45:08	66.10	66.20	66.20	-0.80	1	3853
10:45:05	66.10	66.20	66.10	-0.90	1	3852
10:44:59	66.20	66.30	66.20	-0.80	4	3851
10:44:59	66.20	66.30	66.20	-0.80	11	3847
10:44:59	66.20	66.30	66.20	-0.80	21	3836
10:44:59	66.20	66.30	66.20	-0.80	10	3815
10:44:55	66.30	66.40	66.30	-0.70	65	3805
10:44:17	66.40	66.50	66.40	-0.60	2	3740
10:44:17	66.40	66.50	66.40	-0.60	5	3738
10:43:54	66.40	66.50	66.40	-0.60	4	3733
10:43:41	66.40	66.50	66.40	-0.60	1	3729
10:43:31	66.40	66.50	66.40	-0.60	1	3728
10:43:24	66.40	66.50	66.40	-0.60	1	3727
10:42:41	66.40	66.50	66.50	-0.50	1	3726
10:42:37	66.40	66.50	66.40	-0.60	3	3725
10:42:29	66.50	66.60	66.50	-0.50	2	3722
10:42:03	66.40	66.60	66.40	-0.60	1	3720
10:41:54	66.40	66.60	66.60	-0.40	1	3719
10:41:30	66.40	66.60	66.60	-0.40	1	3718
10:41:11	66.50	66.60	66.50	-0.50	1	3717
10:41:11	66.50	66.60	66.50	-0.50	1	3716
10:41:05	66.50	66.60	66.50	-0.50	1	3715
10:39:46	66.40	66.50	66.50	-0.50	1	3714
10:39:37	66.40	66.50	66.40	-0.60	10	3713
10:39:24	66.40	66.50	66.40	-0.60	1	3703
10:39:24	66.40	66.50	66.40	-0.60	10	3702
10:39:19	66.40	66.50	66.50	-0.50	1	3692
10:38:55	66.40	66.50	66.50	-0.50	1	3691
10:38:47	66.40	66.50	66.50	-0.50	1	3690
10:38:31	66.40	66.50	66.50	-0.50	2	3689
10:38:18	66.40	66.50	66.40	-0.60	1	3687
10:38:15	66.40	66.50	66.40	-0.60	4	3686
10:38:02	66.40	66.50	66.40	-0.60	2	3682
10:37:46	66.40	66.50	66.60	-0.40	1	3680
10:37:46	66.40	66.50	66.50	-0.50	1	3679
10:37:15	66.40	66.50	66.50	-0.50	1	3678
10:36:55	66.40	66.50	66.40	-0.60	3	3677
10:36:49	66.40	66.50	66.40	-0.60	1	3674
10:36:40	66.40	66.50	66.40	-0.60	6	3673
10:36:36	66.40	66.50	66.40	-0.60	1	3667
10:36:15	66.40	66.50	66.40	-0.60	1	3666
10:35:53	66.40	66.50	66.40	-0.60	20	3665
10:35:46	66.50	66.60	66.50	-0.50	48	3645
10:35:08	66.60	66.70	66.60	-0.40	4	3597
10:35:08	66.60	66.70	66.60	-0.40	3	3593
10:35:06	66.60	66.70	66.60	-0.40	4	3590
10:35:06	66.60	66.70	66.60	-0.40	3	3586
10:35:05	66.60	66.70	66.70	-0.30	2	3583
10:34:44	66.70	66.80	66.70	-0.30	1	3581
10:34:33	66.60	66.70	66.60	-0.40	1	3580
10:34:21	66.70	66.80	66.70	-0.30	5	3579
10:33:47	66.70	66.80	66.70	-0.30	1	3574
10:33:42	66.70	66.80	66.70	-0.30	2	3573
10:33:40	66.70	66.80	66.70	-0.30	1	3571
10:32:06	66.70	66.80	66.80	-0.20	1	3570
10:32:00	66.70	66.80	66.80	-0.20	3	3569
10:31:22	66.60	66.80	66.60	-0.40	1	3566
10:30:53	66.70	66.80	66.70	-0.30	2	3565
10:30:53	66.70	66.80	66.70	-0.30	7	3563
10:30:18	66.70	66.80	66.70	-0.30	2	3556
10:30:06	66.80	66.90	66.80	-0.20	1	3554
10:29:59	66.80	66.90	66.80	-0.20	1	3553
10:29:47	66.80	66.90	66.80	-0.20	1	3552
10:29:31	66.80	66.90	66.80	-0.20	1	3551
10:29:06	66.80	66.90	66.80	-0.20	1	3550
10:28:46	66.80	66.90	66.80	-0.20	3	3549
10:27:45	66.80	66.90	66.80	-0.20	2	3546
10:27:37	66.80	66.90	66.80	-0.20	2	3544
10:27:11	66.80	66.90	66.80	-0.20	1	3542
10:27:05	66.80	66.90	66.80	-0.20	2	3541
10:26:29	66.80	66.90	66.80	-0.20	1	3539
10:26:06	66.70	66.80	66.80	-0.20	1	3538
10:25:56	66.70	66.80	66.80	-0.20	1	3537
10:24:59	66.80	66.90	66.80	-0.20	1	3536
10:24:55	66.70	66.80	66.80	-0.20	2	3535
10:24:30	66.70	66.80	66.80	-0.20	2	3533
10:24:28	66.70	66.80	66.80	-0.20	1	3531
10:23:23	66.70	66.80	66.70	-0.30	2	3530
10:23:09	66.80	66.90	66.80	-0.20	1	3528
10:22:48	66.80	66.90	66.80	-0.20	1	3527
10:22:37	66.80	66.90	66.80	-0.20	1	3526
10:22:32	66.80	66.90	66.80	-0.20	1	3525
10:22:17	66.80	66.90	66.80	-0.20	1	3524
10:21:47	66.80	66.90	66.80	-0.20	1	3523
10:21:44	66.70	66.80	66.80	-0.20	9	3522
10:21:24	66.70	66.80	66.70	-0.30	1	3513
10:21:24	66.70	66.80	66.80	-0.20	1	3512
10:20:56	66.70	66.80	66.70	-0.30	1	3511
10:20:49	66.60	66.80	66.60	-0.40	1	3510
10:20:45	66.60	66.80	66.60	-0.40	1	3509
10:20:37	66.70	66.80	66.60	-0.40	3	3508
10:20:37	66.70	66.80	66.70	-0.30	5	3505
10:20:07	66.60	66.70	66.70	-0.30	6	3500
10:20:05	66.60	66.70	66.70	-0.30	1	3494
10:19:57	66.60	66.70	66.60	-0.40	2	3493
10:19:46	66.60	66.70	66.60	-0.40	1	3491
10:19:05	66.60	66.70	66.60	-0.40	3	3490
10:18:54	66.60	66.70	66.70	-0.30	5	3487
10:18:15	66.60	66.70	66.60	-0.40	2	3482
10:18:12	66.60	66.70	66.60	-0.40	1	3480
10:18:11	66.60	66.70	66.60	-0.40	1	3479
10:18:07	66.60	66.70	66.60	-0.40	1	3478
10:17:47	66.60	66.70	66.60	-0.40	5	3477
10:17:45	66.60	66.70	66.70	-0.30	3	3472
10:17:24	66.60	66.70	66.60	-0.40	1	3469
10:17:19	66.60	66.70	66.60	-0.40	1	3468
10:17:14	66.60	66.70	66.60	-0.40	1	3467
10:16:57	66.60	66.70	66.60	-0.40	5	3466
10:16:35	66.60	66.70	66.60	-0.40	1	3461
10:16:13	66.60	66.70	66.60	-0.40	1	3460
10:16:08	66.60	66.70	66.60	-0.40	1	3459
10:16:02	66.60	66.70	66.70	-0.30	1	3458
10:15:53	66.60	66.70	66.70	-0.30	1	3457
10:15:31	66.70	66.80	66.70	-0.30	1	3456
10:15:30	66.70	66.80	66.70	-0.30	1	3455
10:15:30	66.70	66.80	66.70	-0.30	10	3454
10:15:13	66.70	66.80	66.70	-0.30	1	3444
10:15:06	66.70	66.80	66.70	-0.30	1	3443
10:15:00	66.70	66.80	66.70	-0.30	1	3442
10:14:49	66.70	66.80	66.70	-0.30	1	3441
10:14:48	66.70	66.80	66.70	-0.30	1	3440
10:14:43	66.70	66.80	66.70	-0.30	1	3439
10:14:20	66.70	66.80	66.80	-0.20	1	3438
10:13:58	66.70	66.80	66.80	-0.20	1	3437
10:13:53	66.70	66.80	66.80	-0.20	1	3436
10:13:14	66.70	66.80	66.80	-0.20	2	3435
10:13:07	66.70	66.80	66.80	-0.20	1	3433
10:12:31	66.70	66.80	66.70	-0.30	1	3432
10:12:15	66.60	66.80	66.60	-0.40	20	3431
10:12:14	66.60	66.70	66.70	-0.30	12	3411
10:12:14	66.60	66.70	66.70	-0.30	5	3399
10:12:11	66.60	66.70	66.70	-0.30	1	3394
10:12:09	66.60	66.70	66.70	-0.30	1	3393
10:12:00	66.60	66.70	66.70	-0.30	2	3392
10:11:19	66.70	66.80	66.60	-0.40	1	3390
10:11:19	66.70	66.80	66.70	-0.30	9	3389
10:11:07	66.70	66.80	66.80	-0.20	1	3380
10:10:58	66.70	66.80	66.70	-0.30	1	3379
10:10:35	66.60	66.70	66.70	-0.30	2	3378
10:10:35	66.60	66.70	66.70	-0.30	7	3376
10:10:15	66.60	66.70	66.60	-0.40	1	3369
10:09:59	66.50	66.60	66.60	-0.40	2	3368
10:09:57	66.50	66.60	66.60	-0.40	1	3366
10:09:55	66.50	66.60	66.60	-0.40	1	3365
10:09:38	66.50	66.60	66.60	-0.40	1	3364
10:09:33	66.50	66.60	66.60	-0.40	2	3363
10:09:23	66.50	66.60	66.60	-0.40	1	3361
10:09:21	66.50	66.60	66.50	-0.50	2	3360
10:09:19	66.50	66.60	66.60	-0.40	3	3358
10:08:55	66.50	66.60	66.50	-0.50	1	3355
10:08:38	66.50	66.60	66.50	-0.50	1	3354
10:08:37	66.40	66.50	66.40	-0.60	4	3353
10:08:26	66.50	66.60	66.50	-0.50	6	3349
10:07:50	66.50	66.60	66.50	-0.50	1	3343
10:07:38	66.50	66.60	66.50	-0.50	4	3342
10:07:37	66.40	66.50	66.50	-0.50	2	3338
10:07:14	66.40	66.60	66.40	-0.60	1	3336
10:07:13	66.50	66.60	66.50	-0.50	1	3335
10:07:09	66.50	66.60	66.50	-0.50	5	3334
10:07:04	66.50	66.60	66.50	-0.50	1	3329
10:07:04	66.40	66.50	66.50	-0.50	1	3328
10:07:01	66.40	66.50	66.50	-0.50	1	3327
10:07:01	66.40	66.50	66.40	-0.60	2	3326
10:07:00	66.40	66.50	66.50	-0.50	1	3324
10:06:55	66.50	66.60	66.50	-0.50	5	3323
10:06:54	66.40	66.60	66.60	-0.40	1	3318
10:06:50	66.50	66.60	66.50	-0.50	1	3317
10:06:49	66.40	66.50	66.50	-0.50	2	3316
10:06:45	66.40	66.50	66.50	-0.50	5	3314
10:06:38	66.30	66.40	66.40	-0.60	10	3309
10:06:37	66.30	66.40	66.40	-0.60	5	3299
10:06:36	66.30	66.40	66.40	-0.60	1	3294
10:06:35	66.30	66.40	66.40	-0.60	2	3293
10:06:32	66.30	66.40	66.40	-0.60	5	3291
10:06:26	66.30	66.40	66.30	-0.70	3	3286
10:06:26	66.30	66.40	66.30	-0.70	1	3283
10:06:24	66.30	66.40	66.40	-0.60	1	3282
10:06:01	66.30	66.40	66.30	-0.70	4	3281
10:05:37	66.30	66.40	66.30	-0.70	3	3277
10:05:29	66.30	66.40	66.40	-0.60	1	3274
10:05:03	66.30	66.40	66.30	-0.70	3	3273
10:04:57	66.30	66.40	66.40	-0.60	4	3270
10:04:34	66.30	66.40	66.40	-0.60	1	3266
10:04:25	66.30	66.40	66.30	-0.70	1	3265
10:04:00	66.20	66.30	66.30	-0.70	1	3264
10:03:54	66.20	66.30	66.30	-0.70	2	3263
10:03:53	66.30	66.40	66.30	-0.70	6	3261
10:03:48	66.20	66.30	66.30	-0.70	1	3255
10:03:45	66.30	66.40	66.30	-0.70	1	3254
10:03:44	66.20	66.30	66.30	-0.70	1	3253
10:03:42	66.20	66.30	66.30	-0.70	3	3252
10:03:40	66.20	66.30	66.20	-0.80	1	3249
10:03:38	66.20	66.30	66.30	-0.70	3	3248
10:03:34	66.20	66.30	66.30	-0.70	5	3245
10:03:18	66.20	66.30	66.20	-0.80	1	3240
10:03:17	66.20	66.30	66.30	-0.70	3	3239
10:03:16	66.20	66.30	66.30	-0.70	1	3236
10:03:13	66.20	66.30	66.20	-0.80	1	3235
10:03:09	66.20	66.30	66.20	-0.80	2	3234
10:02:52	66.20	66.30	66.30	-0.70	1	3232
10:02:48	66.20	66.30	66.30	-0.70	1	3231
10:02:45	66.30	66.40	66.30	-0.70	6	3230
10:02:45	66.30	66.40	66.30	-0.70	7	3224
10:02:45	66.30	66.40	66.30	-0.70	22	3217
10:02:42	66.30	66.40	66.40	-0.60	1	3195
10:02:28	66.40	66.50	66.40	-0.60	6	3194
10:02:20	66.40	66.50	66.40	-0.60	1	3188
10:02:10	66.40	66.50	66.40	-0.60	1	3187
10:02:05	66.40	66.50	66.40	-0.60	3	3186
10:01:54	66.40	66.50	66.40	-0.60	4	3183
10:01:52	66.40	66.50	66.40	-0.60	1	3179
10:01:48	66.40	66.50	66.40	-0.60	1	3178
10:01:44	66.40	66.50	66.40	-0.60	2	3177
10:01:31	66.30	66.40	66.40	-0.60	3	3175
10:01:19	66.30	66.40	66.40	-0.60	1	3172
10:01:17	66.40	66.50	66.40	-0.60	1	3171
10:01:06	66.40	66.50	66.40	-0.60	1	3170
10:00:59	66.40	66.50	66.40	-0.60	47	3169
10:00:50	66.50	66.60	66.50	-0.50	1	3122
10:00:47	66.50	66.60	66.50	-0.50	1	3121
10:00:37	66.40	66.60	66.60	-0.40	10	3120
10:00:33	66.50	66.60	66.50	-0.50	1	3110
10:00:33	66.50	66.60	66.50	-0.50	1	3109
10:00:29	66.50	66.60	66.50	-0.50	1	3108
10:00:23	66.50	66.60	66.50	-0.50	1	3107
10:00:23	66.40	66.50	66.50	-0.50	1	3106
10:00:19	66.40	66.50	66.50	-0.50	1	3105
10:00:13	66.40	66.50	66.50	-0.50	1	3104
10:00:00	66.40	66.50	66.50	-0.50	3	3103
09:59:44	66.50	66.60	66.50	-0.50	1	3100
09:59:44	66.50	66.60	66.50	-0.50	6	3099
09:59:44	66.50	66.60	66.50	-0.50	1	3093
09:59:41	66.50	66.60	66.50	-0.50	1	3092
09:59:41	66.40	66.60	66.40	-0.60	1	3091
09:59:38	66.50	66.60	66.50	-0.50	1	3090
09:59:38	66.50	66.60	66.50	-0.50	1	3089
09:59:37	66.50	66.60	66.50	-0.50	4	3088
09:59:37	66.40	66.50	66.50	-0.50	2	3084
09:59:31	66.40	66.50	66.50	-0.50	1	3082
09:59:28	66.40	66.50	66.50	-0.50	1	3081
09:59:23	66.40	66.50	66.50	-0.50	1	3080
09:59:23	66.40	66.50	66.50	-0.50	1	3079
09:59:17	66.40	66.50	66.50	-0.50	1	3078
09:59:17	66.40	66.50	66.40	-0.60	1	3077
09:59:11	66.40	66.60	66.40	-0.60	1	3076
09:59:07	66.40	66.50	66.50	-0.50	1	3075
09:59:00	66.40	66.50	66.50	-0.50	1	3074
09:58:44	66.50	66.60	66.50	-0.50	2	3073
09:58:42	66.50	66.60	66.50	-0.50	1	3071
09:58:42	66.50	66.60	66.50	-0.50	1	3070
09:58:33	66.40	66.50	66.50	-0.50	1	3069
09:58:32	66.50	66.60	66.50	-0.50	1	3068
09:58:26	66.40	66.50	66.50	-0.50	1	3067
09:58:26	66.40	66.60	66.40	-0.60	5	3066
09:58:22	66.50	66.60	66.50	-0.50	1	3061
09:58:20	66.50	66.60	66.50	-0.50	2	3060
09:58:19	66.50	66.60	66.50	-0.50	5	3058
09:58:16	66.50	66.60	66.50	-0.50	1	3053
09:58:07	66.50	66.60	66.50	-0.50	2	3052
09:58:06	66.40	66.50	66.50	-0.50	4	3050
09:58:05	66.40	66.50	66.50	-0.50	3	3046
09:58:04	66.40	66.50	66.50	-0.50	1	3043
09:58:04	66.40	66.50	66.50	-0.50	2	3042
09:57:52	66.40	66.50	66.50	-0.50	1	3040
09:57:52	66.40	66.50	66.40	-0.60	1	3039
09:57:43	66.40	66.50	66.50	-0.50	1	3038
09:57:40	66.40	66.50	66.50	-0.50	1	3037
09:57:34	66.50	66.60	66.50	-0.50	121	3036
09:57:34	66.50	66.60	66.50	-0.50	10	2915
09:57:31	66.50	66.70	66.50	-0.50	5	2905
09:57:30	66.60	66.70	66.60	-0.40	1	2900
09:57:27	66.60	66.70	66.60	-0.40	2	2899
09:57:11	66.50	66.60	66.60	-0.40	1	2897
09:57:09	66.60	66.70	66.60	-0.40	65	2896
09:56:56	66.60	66.70	66.70	-0.30	2	2831
09:56:56	66.60	66.70	66.70	-0.30	1	2829
09:56:55	66.60	66.70	66.70	-0.30	3	2828
09:56:54	66.60	66.70	66.70	-0.30	1	2825
09:56:48	66.60	66.70	66.70	-0.30	3	2824
09:56:25	66.70	66.80	66.70	-0.30	21	2821
09:56:25	66.70	66.80	66.70	-0.30	15	2800
09:56:19	66.70	66.80	66.70	-0.30	1	2785
09:56:08	66.70	66.80	66.70	-0.30	1	2784
09:56:06	66.70	66.80	66.70	-0.30	10	2783
09:56:05	66.70	66.80	66.80	-0.20	1	2773
09:55:58	66.70	66.80	66.70	-0.30	3	2772
09:55:49	66.70	66.80	66.70	-0.30	1	2769
09:55:49	66.70	66.80	66.70	-0.30	3	2768
09:55:47	66.70	66.80	66.70	-0.30	1	2765
09:55:46	66.70	66.80	66.80	-0.20	2	2764
09:55:46	66.70	66.80	66.70	-0.30	3	2762
09:55:43	66.70	66.80	66.70	-0.30	1	2759
09:55:34	66.70	66.80	66.70	-0.30	2	2758
09:55:24	66.70	66.80	66.70	-0.30	1	2756
09:55:22	66.70	66.80	66.80	-0.20	1	2755
09:55:14	66.70	66.80	66.80	-0.20	1	2754
09:55:07	66.70	66.80	66.70	-0.30	1	2753
09:55:07	66.80	66.90	66.80	-0.20	7	2752
09:55:05	66.80	66.90	66.80	-0.20	1	2745
09:55:01	66.80	66.90	66.90	-0.10	1	2744
09:54:54	66.80	66.90	66.90	-0.10	2	2743
09:54:45	66.80	66.90	66.80	-0.20	1	2741
09:54:15	66.80	66.90	66.80	-0.20	4	2740
09:54:13	66.80	66.90	66.80	-0.20	1	2736
09:53:57	66.80	66.90	66.90	-0.10	1	2735
09:53:54	66.80	66.90	66.90	-0.10	1	2734
09:53:53	66.90	67.00	66.90	-0.10	5	2733
09:53:48	66.80	66.90	66.90	-0.10	1	2728
09:53:39	66.70	66.80	66.80	-0.20	2	2727
09:53:38	66.70	66.80	66.70	-0.30	1	2725
09:53:33	66.70	66.80	66.80	-0.20	1	2724
09:53:33	66.70	66.80	66.70	-0.30	1	2723
09:53:03	66.60	66.70	66.70	-0.30	4	2722
09:53:03	66.70	66.80	66.70	-0.30	29	2718
09:53:03	66.80	66.90	66.80	-0.20	52	2689
09:53:03	66.90	67.00	66.90	-0.10	58	2637
09:53:01	66.90	67.00	67.00	0	3	2579
09:53:00	66.90	67.00	67.00	0	1	2576
09:53:00	66.90	67.00	66.90	-0.10	5	2575
09:52:45	66.90	67.00	67.00	0	1	2570
09:52:40	66.90	67.00	67.00	0	1	2569
09:52:38	66.90	67.00	67.00	0	5	2568
09:52:35	66.90	67.00	67.00	0	1	2563
09:52:34	67.00	67.10	67.00	0	36	2562
09:52:32	67.00	67.10	67.10	+0.10	2	2526
09:52:11	67.10	67.20	67.00	0	7	2524
09:52:11	67.10	67.20	67.10	+0.10	3	2517
09:51:56	67.10	67.20	67.10	+0.10	10	2514
09:51:50	67.10	67.30	67.30	+0.30	1	2504
09:51:40	67.20	67.30	67.20	+0.20	6	2503
09:51:14	67.20	67.30	67.20	+0.20	1	2497
09:50:56	67.30	67.40	67.30	+0.30	2	2496
09:50:48	67.30	67.40	67.30	+0.30	5	2494
09:50:45	67.30	67.40	67.40	+0.40	1	2489
09:50:44	67.30	67.50	67.50	+0.50	1	2488
09:50:42	67.40	67.50	67.40	+0.40	2	2487
09:50:41	67.40	67.50	67.40	+0.40	1	2485
09:50:29	67.20	67.40	67.40	+0.40	21	2484
09:50:28	67.10	67.30	67.30	+0.30	1	2463
09:50:28	67.10	67.30	67.30	+0.30	1	2462
09:50:28	67.10	67.30	67.30	+0.30	1	2461
09:50:28	67.10	67.30	67.30	+0.30	10	2460
09:50:28	67.00	67.10	67.30	+0.30	25	2450
09:50:28	67.00	67.10	67.20	+0.20	21	2425
09:50:28	67.00	67.10	67.10	+0.10	4	2404
09:50:28	67.00	67.10	67.10	+0.10	1	2400
09:50:27	67.00	67.10	67.10	+0.10	5	2399
09:50:26	67.00	67.10	67.10	+0.10	1	2394
09:50:09	67.10	67.20	67.10	+0.10	1	2393
09:50:08	67.10	67.20	67.10	+0.10	5	2392
09:50:05	67.10	67.20	67.10	+0.10	1	2387
09:49:59	67.00	67.10	67.10	+0.10	1	2386
09:49:58	67.00	67.20	67.20	+0.20	2	2385
09:49:58	67.00	67.20	67.00	0	5	2383
09:49:49	67.00	67.20	67.20	+0.20	1	2378
09:49:34	67.00	67.10	67.10	+0.10	6	2377
09:49:10	67.10	67.20	67.10	+0.10	8	2371
09:48:58	67.10	67.20	67.10	+0.10	1	2363
09:48:53	67.10	67.20	67.10	+0.10	3	2362
09:48:41	67.00	67.20	67.20	+0.20	1	2359
09:48:24	67.00	67.10	67.10	+0.10	1	2358
09:48:18	67.00	67.10	67.00	0	1	2357
09:48:02	67.10	67.20	67.00	0	3	2356
09:48:02	67.10	67.20	67.10	+0.10	1	2353
09:47:40	67.00	67.20	67.00	0	6	2352
09:47:35	67.10	67.20	67.10	+0.10	2	2346
09:47:21	67.10	67.20	67.20	+0.20	1	2344
09:47:14	67.00	67.10	67.10	+0.10	6	2343
09:47:14	67.00	67.10	67.10	+0.10	9	2337
09:47:05	67.00	67.10	67.10	+0.10	1	2328
09:47:01	67.00	67.10	67.10	+0.10	1	2327
09:47:00	67.00	67.10	67.00	0	1	2326
09:46:53	67.00	67.10	67.10	+0.10	1	2325
09:46:52	67.00	67.10	67.10	+0.10	2	2324
09:46:52	67.00	67.10	67.00	0	1	2322
09:46:41	67.00	67.10	67.10	+0.10	1	2321
09:46:27	67.00	67.10	67.10	+0.10	2	2320
09:46:17	67.00	67.10	67.00	0	2	2318
09:45:40	67.00	67.10	67.00	0	2	2316
09:44:50	66.90	67.00	67.00	0	7	2314
09:44:26	66.90	67.00	67.00	0	1	2307
09:44:22	67.00	67.10	67.00	0	12	2306
09:44:18	67.00	67.10	67.10	+0.10	5	2294
09:43:57	67.00	67.10	67.10	+0.10	1	2289
09:43:50	67.10	67.20	67.10	+0.10	3	2288
09:43:46	67.10	67.20	67.10	+0.10	1	2285
09:43:35	67.00	67.10	67.10	+0.10	3	2284
09:43:32	67.00	67.10	67.10	+0.10	1	2281
09:43:32	67.00	67.10	67.10	+0.10	1	2280
09:43:23	67.00	67.10	67.10	+0.10	1	2279
09:43:09	67.00	67.10	67.10	+0.10	1	2278
09:42:55	67.00	67.10	67.10	+0.10	1	2277
09:42:50	67.00	67.10	67.10	+0.10	1	2276
09:41:59	67.00	67.10	67.00	0	3	2275
09:41:44	67.00	67.10	67.00	0	2	2272
09:41:27	66.90	67.00	67.00	0	1	2270
09:41:24	66.90	67.00	67.00	0	1	2269
09:41:21	66.90	67.00	67.00	0	5	2268
09:41:13	67.00	67.10	67.00	0	3	2263
09:41:13	67.00	67.10	67.00	0	19	2260
09:41:07	67.10	67.20	67.10	+0.10	22	2241
09:41:03	67.10	67.20	67.10	+0.10	1	2219
09:41:03	67.10	67.20	67.10	+0.10	3	2218
09:40:45	67.10	67.20	67.20	+0.20	1	2215
09:40:40	67.10	67.20	67.20	+0.20	1	2214
09:40:35	67.10	67.20	67.20	+0.20	1	2213
09:39:35	67.20	67.30	67.20	+0.20	1	2212
09:39:27	67.10	67.30	67.30	+0.30	1	2211
09:38:45	67.10	67.30	67.30	+0.30	1	2210
09:38:31	67.10	67.30	67.10	+0.10	1	2209
09:38:13	67.10	67.20	67.20	+0.20	1	2208
09:37:54	67.10	67.20	67.20	+0.20	2	2207
09:37:44	67.20	67.30	67.20	+0.20	1	2205
09:37:43	67.10	67.20	67.20	+0.20	5	2204
09:37:36	67.10	67.20	67.20	+0.20	1	2199
09:37:19	67.20	67.30	67.20	+0.20	6	2198
09:37:11	67.20	67.30	67.20	+0.20	1	2192
09:37:02	67.20	67.30	67.30	+0.30	5	2191
09:37:01	67.20	67.30	67.20	+0.20	2	2186
09:36:38	67.20	67.30	67.20	+0.20	1	2184
09:36:30	67.10	67.20	67.20	+0.20	1	2183
09:35:49	67.10	67.20	67.20	+0.20	1	2182
09:35:44	67.10	67.20	67.10	+0.10	3	2181
09:35:35	67.10	67.20	67.10	+0.10	1	2178
09:35:23	67.20	67.30	67.10	+0.10	6	2177
09:35:23	67.20	67.30	67.20	+0.20	4	2171
09:35:10	67.20	67.30	67.20	+0.20	2	2167
09:35:07	67.20	67.30	67.20	+0.20	2	2165
09:35:00	67.20	67.30	67.20	+0.20	3	2163
09:34:36	67.20	67.30	67.20	+0.20	2	2160
09:34:28	67.20	67.30	67.20	+0.20	1	2158
09:34:09	67.10	67.20	67.20	+0.20	20	2157
09:33:49	67.10	67.20	67.20	+0.20	4	2137
09:33:36	67.10	67.20	67.10	+0.10	1	2133
09:33:36	67.00	67.10	67.10	+0.10	2	2132
09:33:24	67.00	67.10	67.10	+0.10	1	2130
09:33:21	67.00	67.10	67.00	0	1	2129
09:33:18	67.00	67.10	67.10	+0.10	2	2128
09:32:58	67.00	67.10	67.10	+0.10	1	2126
09:32:38	66.90	67.00	67.00	0	8	2125
09:32:13	66.90	67.00	67.00	0	5	2117
09:32:09	66.90	67.00	67.00	0	2	2112
09:31:57	66.90	67.00	67.00	0	1	2110
09:31:43	67.00	67.10	67.00	0	6	2109
09:31:38	67.00	67.10	67.10	+0.10	1	2103
09:31:35	67.00	67.20	67.00	0	10	2102
09:31:34	67.00	67.10	67.10	+0.10	3	2092
09:31:21	67.10	67.20	67.10	+0.10	1	2089
09:31:12	67.10	67.20	67.10	+0.10	10	2088
09:30:38	67.00	67.20	67.20	+0.20	1	2078
09:30:14	67.00	67.20	67.00	0	1	2077
09:30:08	67.00	67.10	67.10	+0.10	1	2076
09:30:08	67.00	67.10	67.10	+0.10	9	2075
09:30:08	66.90	67.00	67.00	0	47	2066
09:30:08	66.90	67.00	67.00	0	1	2019
09:29:41	66.90	67.00	67.00	0	1	2018
09:29:22	66.90	67.00	66.90	-0.10	1	2017
09:29:18	66.90	67.00	67.00	0	1	2016
09:29:01	66.90	67.00	67.00	0	1	2015
09:28:39	66.90	67.00	67.00	0	1	2014
09:28:35	66.90	67.00	66.90	-0.10	2	2013
09:28:30	66.90	67.00	67.00	0	2	2011
09:28:24	66.90	67.00	67.00	0	2	2009
09:27:46	66.90	67.00	67.00	0	2	2007
09:27:40	66.90	67.00	67.00	0	1	2005
09:27:37	66.90	67.00	67.00	0	1	2004
09:27:36	66.90	67.00	66.90	-0.10	1	2003
09:27:26	66.90	67.00	67.00	0	5	2002
09:27:23	66.90	67.00	66.90	-0.10	1	1997
09:27:22	66.90	67.00	66.90	-0.10	1	1996
09:27:11	66.90	67.00	67.00	0	1	1995
09:27:05	66.90	67.00	67.00	0	1	1994
09:27:02	66.90	67.00	67.00	0	1	1993
09:27:02	66.90	67.00	67.00	0	1	1992
09:26:30	67.00	67.10	67.00	0	5	1991
09:26:10	66.90	67.00	67.00	0	3	1986
09:26:10	66.90	67.00	67.00	0	1	1983
09:26:05	66.90	67.00	67.00	0	2	1982
09:25:33	66.90	67.00	66.90	-0.10	1	1980
09:25:27	66.90	67.00	66.90	-0.10	1	1979
09:25:20	66.90	67.00	67.00	0	1	1978
09:24:56	66.90	67.00	67.00	0	1	1977
09:24:51	66.90	67.00	67.00	0	1	1976
09:24:48	66.90	67.10	66.90	-0.10	8	1975
09:24:48	66.90	67.00	67.00	0	1	1967
09:24:45	66.90	67.00	67.00	0	1	1966
09:24:43	67.00	67.10	67.00	0	17	1965
09:24:43	67.00	67.10	67.00	0	4	1948
09:24:43	67.00	67.10	67.00	0	5	1944
09:24:42	67.00	67.10	67.00	0	6	1939
09:24:30	67.00	67.10	67.10	+0.10	2	1933
09:24:30	67.00	67.10	67.00	0	1	1931
09:24:26	67.00	67.10	67.10	+0.10	1	1930
09:24:14	67.00	67.10	67.00	0	1	1929
09:23:51	67.00	67.10	67.10	+0.10	1	1928
09:23:47	67.00	67.10	67.10	+0.10	1	1927
09:23:47	67.00	67.10	67.00	0	1	1926
09:23:37	67.00	67.10	67.10	+0.10	1	1925
09:23:22	67.00	67.10	67.00	0	1	1924
09:23:19	67.00	67.10	67.00	0	1	1923
09:23:14	67.00	67.10	67.00	0	1	1922
09:23:13	67.00	67.10	67.00	0	1	1921
09:23:10	67.00	67.10	67.00	0	1	1920
09:23:03	67.00	67.10	67.00	0	1	1919
09:22:55	67.00	67.10	67.00	0	2	1918
09:22:51	67.00	67.10	67.00	0	10	1916
09:22:45	67.00	67.10	67.00	0	1	1906
09:22:38	66.90	67.00	67.00	0	1	1905
09:22:33	66.80	67.00	67.00	0	10	1904
09:22:30	66.90	67.00	66.90	-0.10	1	1894
09:22:30	66.80	67.00	67.00	0	1	1893
09:22:27	66.90	67.00	66.90	-0.10	31	1892
09:22:24	67.00	67.10	67.00	0	1	1861
09:22:23	67.00	67.10	67.00	0	1	1860
09:22:22	66.90	67.00	67.00	0	5	1859
09:22:15	66.90	67.00	67.00	0	1	1854
09:22:15	66.90	67.00	66.90	-0.10	1	1853
09:22:10	67.00	67.10	67.00	0	1	1852
09:22:07	66.90	67.00	67.00	0	1	1851
09:22:06	66.90	67.00	67.00	0	1	1850
09:22:01	67.00	67.10	67.00	0	34	1849
09:21:59	67.00	67.10	67.00	0	3	1815
09:21:58	67.00	67.10	67.10	+0.10	1	1812
09:21:55	67.00	67.10	67.10	+0.10	1	1811
09:21:45	67.10	67.20	67.10	+0.10	31	1810
09:21:43	67.10	67.20	67.20	+0.20	1	1779
09:21:08	67.10	67.20	67.20	+0.20	1	1778
09:21:08	67.20	67.30	67.20	+0.20	8	1777
09:21:07	67.10	67.20	67.20	+0.20	2	1769
09:21:07	67.20	67.30	67.20	+0.20	3	1767
09:21:06	67.20	67.30	67.20	+0.20	1	1764
09:21:02	67.20	67.30	67.20	+0.20	10	1763
09:20:55	67.20	67.30	67.30	+0.30	3	1753
09:20:45	67.20	67.30	67.20	+0.20	1	1750
09:20:44	67.20	67.30	67.20	+0.20	10	1749
09:20:28	67.10	67.20	67.20	+0.20	3	1739
09:20:23	67.10	67.20	67.20	+0.20	1	1736
09:20:19	67.10	67.20	67.20	+0.20	1	1735
09:20:14	67.10	67.20	67.20	+0.20	1	1734
09:20:14	67.10	67.20	67.20	+0.20	10	1733
09:20:09	67.10	67.20	67.10	+0.10	1	1723
09:20:04	67.10	67.20	67.10	+0.10	5	1722
09:19:50	67.10	67.20	67.20	+0.20	1	1717
09:19:32	67.10	67.20	67.10	+0.10	1	1716
09:19:31	67.10	67.20	67.20	+0.20	1	1715
09:19:30	67.10	67.20	67.20	+0.20	1	1714
09:19:29	67.10	67.20	67.20	+0.20	1	1713
09:19:29	67.10	67.20	67.20	+0.20	1	1712
09:18:54	67.10	67.20	67.20	+0.20	1	1711
09:18:46	67.10	67.20	67.20	+0.20	1	1710
09:18:36	67.10	67.20	67.20	+0.20	5	1709
09:18:18	67.10	67.20	67.10	+0.10	1	1704
09:18:17	67.10	67.20	67.10	+0.10	2	1703
09:18:03	67.10	67.20	67.10	+0.10	1	1701
09:17:48	67.10	67.20	67.10	+0.10	1	1700
09:17:48	67.10	67.20	67.10	+0.10	1	1699
09:17:30	67.10	67.20	67.10	+0.10	15	1698
09:17:26	67.10	67.20	67.10	+0.10	1	1683
09:17:24	67.10	67.20	67.20	+0.20	1	1682
09:17:20	67.10	67.20	67.10	+0.10	1	1681
09:17:19	67.10	67.20	67.10	+0.10	5	1680
09:17:12	67.10	67.20	67.10	+0.10	1	1675
09:17:11	67.10	67.20	67.10	+0.10	3	1674
09:17:02	67.10	67.20	67.10	+0.10	1	1671
09:16:52	67.10	67.20	67.10	+0.10	2	1670
09:16:50	67.10	67.20	67.10	+0.10	1	1668
09:16:41	67.10	67.20	67.10	+0.10	1	1667
09:16:37	67.00	67.10	67.10	+0.10	5	1666
09:16:33	67.00	67.10	67.00	0	1	1661
09:16:30	67.00	67.10	67.00	0	2	1660
09:16:20	67.00	67.10	67.00	0	1	1658
09:16:18	67.00	67.10	67.10	+0.10	2	1657
09:16:15	67.00	67.10	67.00	0	5	1655
09:16:15	67.00	67.10	67.00	0	3	1650
09:16:13	67.00	67.10	67.00	0	1	1647
09:16:13	67.00	67.10	67.00	0	2	1646
09:16:05	67.00	67.10	67.00	0	4	1644
09:15:58	67.00	67.10	67.10	+0.10	1	1640
09:15:57	67.10	67.20	67.10	+0.10	57	1639
09:15:57	67.10	67.20	67.10	+0.10	4	1582
09:15:53	67.10	67.20	67.20	+0.20	2	1578
09:15:46	67.10	67.20	67.10	+0.10	1	1576
09:15:46	67.10	67.20	67.10	+0.10	1	1575
09:15:44	67.10	67.20	67.10	+0.10	1	1574
09:15:32	67.10	67.20	67.20	+0.20	1	1573
09:15:21	67.20	67.30	67.20	+0.20	45	1572
09:15:19	67.30	67.40	67.30	+0.30	5	1527
09:15:19	67.20	67.30	67.30	+0.30	4	1522
09:15:07	67.30	67.40	67.30	+0.30	1	1518
09:15:01	67.20	67.40	67.40	+0.40	5	1517
09:14:57	67.20	67.40	67.20	+0.20	1	1512
09:14:56	67.20	67.30	67.30	+0.30	1	1511
09:14:51	67.20	67.30	67.30	+0.30	1	1510
09:14:47	67.30	67.40	67.30	+0.30	4	1509
09:14:37	67.20	67.30	67.30	+0.30	1	1505
09:14:37	67.20	67.30	67.20	+0.20	2	1504
09:14:31	67.20	67.30	67.30	+0.30	1	1502
09:14:19	67.20	67.30	67.30	+0.30	1	1501
09:14:06	67.20	67.30	67.30	+0.30	2	1500
09:13:55	67.10	67.20	67.20	+0.20	1	1498
09:13:52	67.20	67.30	67.20	+0.20	8	1497
09:13:52	67.20	67.30	67.20	+0.20	1	1489
09:13:49	67.20	67.30	67.20	+0.20	2	1488
09:13:45	67.20	67.30	67.20	+0.20	1	1486
09:13:40	67.20	67.30	67.20	+0.20	1	1485
09:13:25	67.30	67.40	67.30	+0.30	4	1484
09:13:19	67.40	67.50	67.40	+0.40	1	1480
09:13:19	67.40	67.50	67.40	+0.40	1	1479
09:13:12	67.30	67.40	67.40	+0.40	4	1478
09:13:12	67.20	67.40	67.40	+0.40	63	1474
09:13:12	67.10	67.30	67.30	+0.30	30	1411
09:13:12	67.10	67.20	67.20	+0.20	1	1381
09:13:07	67.20	67.30	67.20	+0.20	9	1380
09:13:07	67.20	67.30	67.20	+0.20	2	1371
09:13:05	67.20	67.30	67.20	+0.20	3	1369
09:13:00	67.10	67.20	67.20	+0.20	1	1366
09:12:57	67.20	67.30	67.20	+0.20	6	1365
09:12:50	67.20	67.30	67.20	+0.20	1	1359
09:12:46	67.10	67.20	67.20	+0.20	9	1358
09:12:35	67.10	67.20	67.20	+0.20	1	1349
09:12:29	67.10	67.20	67.10	+0.10	10	1348
09:12:26	67.10	67.20	67.20	+0.20	2	1338
09:12:22	67.10	67.20	67.10	+0.10	1	1336
09:12:21	67.10	67.20	67.20	+0.20	10	1335
09:12:20	67.10	67.20	67.20	+0.20	1	1325
09:12:17	67.10	67.20	67.20	+0.20	1	1324
09:12:16	67.10	67.20	67.20	+0.20	1	1323
09:12:13	67.10	67.20	67.20	+0.20	2	1322
09:12:09	67.10	67.20	67.10	+0.10	1	1320
09:12:08	67.10	67.20	67.20	+0.20	2	1319
09:12:06	67.10	67.20	67.20	+0.20	1	1317
09:11:45	67.10	67.20	67.20	+0.20	10	1316
09:11:36	67.10	67.20	67.20	+0.20	1	1306
09:11:32	67.10	67.20	67.20	+0.20	1	1305
09:11:24	67.20	67.30	67.20	+0.20	35	1304
09:11:15	67.20	67.30	67.30	+0.30	3	1269
09:11:12	67.20	67.30	67.30	+0.30	1	1266
09:11:10	67.20	67.30	67.30	+0.30	2	1265
09:11:08	67.20	67.30	67.30	+0.30	1	1263
09:11:06	67.20	67.30	67.30	+0.30	1	1262
09:10:53	67.20	67.30	67.30	+0.30	1	1261
09:10:41	67.20	67.30	67.30	+0.30	1	1260
09:10:35	67.20	67.30	67.30	+0.30	1	1259
09:10:30	67.20	67.30	67.30	+0.30	1	1258
09:10:24	67.20	67.30	67.30	+0.30	1	1257
09:10:23	67.20	67.30	67.20	+0.20	1	1256
09:10:21	67.20	67.30	67.20	+0.20	1	1255
09:10:14	67.20	67.30	67.20	+0.20	2	1254
09:10:13	67.10	67.20	67.20	+0.20	20	1252
09:10:13	67.10	67.20	67.10	+0.10	2	1232
09:10:10	67.10	67.20	67.20	+0.20	1	1230
09:09:53	67.10	67.20	67.10	+0.10	1	1229
09:09:51	67.10	67.20	67.10	+0.10	1	1228
09:09:46	67.10	67.20	67.20	+0.20	10	1227
09:09:42	67.10	67.20	67.20	+0.20	3	1217
09:09:41	67.10	67.20	67.20	+0.20	1	1214
09:09:40	67.10	67.20	67.20	+0.20	1	1213
09:09:38	67.10	67.20	67.20	+0.20	5	1212
09:09:38	67.10	67.20	67.10	+0.10	1	1207
09:09:35	67.10	67.20	67.20	+0.20	10	1206
09:09:30	67.10	67.20	67.20	+0.20	5	1196
09:09:29	67.10	67.20	67.20	+0.20	3	1191
09:09:28	67.10	67.20	67.20	+0.20	1	1188
09:09:23	67.10	67.20	67.20	+0.20	4	1187
09:09:19	67.10	67.20	67.20	+0.20	1	1183
09:09:19	67.20	67.30	67.20	+0.20	11	1182
09:09:16	67.30	67.40	67.30	+0.30	19	1171
09:09:14	67.30	67.40	67.40	+0.40	1	1152
09:09:09	67.30	67.40	67.40	+0.40	1	1151
09:09:05	67.40	67.50	67.40	+0.40	43	1150
09:09:05	67.40	67.50	67.40	+0.40	9	1107
09:09:05	67.40	67.50	67.40	+0.40	2	1098
09:09:02	67.40	67.50	67.40	+0.40	1	1096
09:08:56	67.40	67.50	67.40	+0.40	4	1095
09:08:50	67.40	67.50	67.40	+0.40	1	1091
09:08:47	67.40	67.50	67.40	+0.40	1	1090
09:08:44	67.40	67.50	67.40	+0.40	1	1089
09:08:43	67.30	67.40	67.40	+0.40	7	1088
09:08:42	67.30	67.40	67.40	+0.40	1	1081
09:08:41	67.30	67.40	67.40	+0.40	1	1080
09:08:40	67.30	67.40	67.40	+0.40	2	1079
09:08:39	67.30	67.40	67.40	+0.40	1	1077
09:08:36	67.40	67.50	67.40	+0.40	1	1076
09:08:34	67.30	67.40	67.40	+0.40	1	1075
09:08:33	67.30	67.50	67.50	+0.50	1	1074
09:08:33	67.40	67.50	67.40	+0.40	1	1073
09:08:31	67.30	67.40	67.40	+0.40	1	1072
09:08:30	67.40	67.50	67.40	+0.40	1	1071
09:08:30	67.30	67.40	67.40	+0.40	9	1070
09:08:30	67.30	67.40	67.40	+0.40	2	1061
09:08:27	67.30	67.40	67.40	+0.40	1	1059
09:08:25	67.30	67.40	67.30	+0.30	1	1058
09:08:21	67.30	67.40	67.30	+0.30	1	1057
09:08:18	67.40	67.50	67.40	+0.40	1	1056
09:08:15	67.40	67.50	67.40	+0.40	1	1055
09:08:14	67.40	67.50	67.40	+0.40	1	1054
09:08:11	67.30	67.40	67.40	+0.40	3	1053
09:08:11	67.30	67.40	67.40	+0.40	1	1050
09:08:10	67.30	67.40	67.40	+0.40	10	1049
09:08:05	67.20	67.40	67.40	+0.40	1	1039
09:08:04	67.30	67.40	67.30	+0.30	1	1038
09:08:04	67.30	67.40	67.30	+0.30	1	1037
09:08:04	67.20	67.30	67.30	+0.30	3	1036
09:08:02	67.30	67.40	67.30	+0.30	2	1033
09:08:02	67.20	67.30	67.30	+0.30	8	1031
09:07:55	67.20	67.30	67.30	+0.30	1	1023
09:07:54	67.30	67.40	67.30	+0.30	1	1022
09:07:53	67.20	67.30	67.30	+0.30	1	1021
09:07:52	67.20	67.30	67.30	+0.30	2	1020
09:07:52	67.20	67.30	67.30	+0.30	1	1018
09:07:49	67.20	67.30	67.30	+0.30	1	1017
09:07:43	67.20	67.30	67.30	+0.30	1	1016
09:07:43	67.20	67.30	67.30	+0.30	2	1015
09:07:39	67.20	67.30	67.30	+0.30	1	1013
09:07:37	67.10	67.20	67.20	+0.20	1	1012
09:07:34	67.10	67.20	67.20	+0.20	4	1011
09:07:26	67.10	67.20	67.20	+0.20	5	1007
09:07:17	66.90	67.10	67.10	+0.10	2	1002
09:07:07	67.00	67.10	67.10	+0.10	2	1000
09:07:06	66.90	67.00	67.00	0	1	998
09:07:04	66.90	67.00	66.90	-0.10	1	997
09:07:04	66.90	67.00	67.00	0	1	996
09:06:50	66.90	67.10	66.90	-0.10	1	995
09:06:48	67.00	67.10	67.00	0	1	994
09:06:47	67.00	67.10	67.00	0	1	993
09:06:44	67.00	67.10	67.00	0	2	992
09:06:41	67.00	67.10	66.90	-0.10	2	990
09:06:41	67.00	67.10	67.00	0	4	988
09:06:41	66.90	67.00	67.00	0	1	984
09:06:39	66.90	67.00	67.00	0	2	983
09:06:36	66.90	67.00	67.00	0	1	981
09:06:31	66.90	67.00	67.00	0	1	980
09:06:27	67.10	67.20	67.10	+0.10	5	979
09:06:27	66.90	67.10	67.10	+0.10	5	974
09:06:26	67.00	67.10	66.90	-0.10	1	969
09:06:26	67.00	67.10	67.00	0	1	968
09:06:22	66.90	67.00	67.10	+0.10	1	967
09:06:22	66.90	67.00	67.00	0	1	966
09:06:17	66.90	67.00	67.00	0	2	965
09:06:15	66.90	67.00	67.00	0	1	963
09:06:08	66.90	67.00	66.90	-0.10	1	962
09:06:00	66.80	66.90	66.90	-0.10	1	961
09:06:00	66.60	66.80	66.80	-0.20	4	960
09:06:00	66.70	66.80	66.60	-0.40	9	956
09:06:00	66.70	66.80	66.70	-0.30	1	947
09:05:57	66.60	66.80	66.60	-0.40	1	946
09:05:55	66.60	66.70	66.70	-0.30	2	945
09:05:54	66.50	66.60	66.60	-0.40	3	943
09:05:49	66.50	66.60	66.60	-0.40	2	940
09:05:48	66.60	66.70	66.60	-0.40	1	938
09:05:48	66.60	66.70	66.60	-0.40	1	937
09:05:37	66.60	66.70	66.60	-0.40	1	936
09:05:35	66.60	66.70	66.60	-0.40	2	935
09:05:34	66.60	66.70	66.70	-0.30	2	933
09:05:27	66.60	66.70	66.60	-0.40	6	931
09:05:17	66.60	66.70	66.60	-0.40	2	925
09:05:16	66.60	66.70	66.60	-0.40	1	923
09:05:13	66.60	66.70	66.70	-0.30	2	922
09:05:10	66.60	66.70	66.70	-0.30	2	920
09:05:09	66.60	66.70	66.60	-0.40	2	918
09:04:59	66.60	66.80	66.50	-0.50	4	916
09:04:59	66.60	66.80	66.60	-0.40	4	912
09:04:56	66.70	66.80	66.70	-0.30	1	908
09:04:49	66.70	66.80	66.70	-0.30	1	907
09:04:46	66.50	66.70	66.70	-0.30	1	906
09:04:45	66.50	66.60	66.60	-0.40	5	905
09:04:30	66.40	66.50	66.50	-0.50	4	900
09:04:22	66.30	66.50	66.50	-0.50	5	896
09:04:21	66.40	66.50	66.40	-0.60	4	891
09:04:21	66.50	66.60	66.50	-0.50	23	887
09:04:21	66.50	66.60	66.50	-0.50	3	864
09:04:21	66.50	66.60	66.50	-0.50	3	861
09:04:17	66.50	66.60	66.50	-0.50	2	858
09:04:10	66.60	66.70	66.60	-0.40	61	856
09:04:10	66.70	66.80	66.70	-0.30	1	795
09:04:09	66.60	66.80	66.60	-0.40	1	794
09:04:06	66.60	66.80	66.80	-0.20	1	793
09:04:02	66.60	66.80	66.80	-0.20	2	792
09:03:59	66.60	66.80	66.60	-0.40	1	790
09:03:55	66.60	66.80	66.80	-0.20	1	789
09:03:55	66.70	66.90	66.60	-0.40	5	788
09:03:55	66.70	66.90	66.70	-0.30	5	783
09:03:54	66.70	66.80	66.80	-0.20	1	778
09:03:49	66.70	66.80	66.80	-0.20	2	777
09:03:47	66.70	66.80	66.80	-0.20	1	775
09:03:44	66.70	66.80	66.70	-0.30	1	774
09:03:43	66.70	66.80	66.70	-0.30	1	773
09:03:43	66.60	66.70	66.70	-0.30	7	772
09:03:37	66.60	66.70	66.60	-0.40	3	765
09:03:30	66.50	66.60	66.60	-0.40	3	762
09:03:30	66.60	66.70	66.60	-0.40	1	759
09:03:26	66.50	66.60	66.60	-0.40	1	758
09:03:24	66.60	66.70	66.60	-0.40	1	757
09:03:24	66.60	66.70	66.60	-0.40	3	756
09:03:24	66.50	66.60	66.60	-0.40	7	753
09:03:22	66.50	66.60	66.60	-0.40	1	746
09:03:17	66.60	66.70	66.60	-0.40	5	745
09:03:17	66.60	66.70	66.60	-0.40	1	740
09:03:14	66.50	66.60	66.60	-0.40	7	739
09:03:07	66.50	66.60	66.60	-0.40	1	732
09:03:06	66.50	66.70	66.70	-0.30	2	731
09:03:06	66.60	66.70	66.60	-0.40	7	729
09:03:03	66.60	66.70	66.60	-0.40	1	722
09:03:00	66.70	66.80	66.70	-0.30	3	721
09:03:00	66.70	66.80	66.70	-0.30	18	718
09:02:57	66.70	66.80	66.80	-0.20	2	700
09:02:54	66.70	66.80	66.80	-0.20	1	698
09:02:53	66.70	66.80	66.70	-0.30	1	697
09:02:51	66.80	66.90	66.80	-0.20	1	696
09:02:45	66.70	66.90	66.70	-0.30	1	695
09:02:32	66.60	66.70	66.60	-0.40	1	694
09:02:31	66.70	66.80	66.70	-0.30	19	693
09:02:30	66.70	66.80	66.80	-0.20	3	674
09:02:30	66.70	66.80	66.80	-0.20	2	671
09:02:30	66.80	66.90	66.80	-0.20	41	669
09:02:27	66.80	66.90	66.90	-0.10	1	628
09:02:27	66.80	66.90	66.90	-0.10	1	627
09:02:23	66.80	66.90	66.90	-0.10	1	626
09:02:22	66.80	66.90	66.90	-0.10	2	625
09:02:22	66.80	66.90	66.90	-0.10	1	623
09:02:21	66.80	66.90	66.90	-0.10	1	622
09:02:21	66.80	66.90	66.90	-0.10	1	621
09:02:19	66.80	66.90	66.90	-0.10	1	620
09:02:19	66.90	67.00	66.90	-0.10	10	619
09:02:19	66.90	67.00	66.90	-0.10	1	609
09:02:18	66.90	67.00	67.00	0	1	608
09:02:17	66.90	67.00	67.00	0	3	607
09:02:16	66.90	67.00	67.00	0	1	604
09:02:15	66.90	67.00	67.00	0	1	603
09:02:14	66.90	67.00	67.00	0	1	602
09:02:14	66.90	67.00	67.00	0	1	601
09:02:11	66.90	67.00	67.00	0	2	600
09:02:10	66.90	67.00	66.90	-0.10	3	598
09:02:10	66.90	67.00	66.90	-0.10	1	595
09:02:05	66.90	67.00	67.00	0	1	594
09:02:03	66.80	66.90	67.00	0	8	593
09:02:03	66.80	66.90	66.90	-0.10	2	585
09:02:02	66.80	67.00	67.00	0	1	583
09:02:01	66.80	66.90	67.00	0	9	582
09:02:01	66.80	66.90	66.90	-0.10	1	573
09:02:00	66.80	67.00	67.00	0	2	572
09:01:59	66.80	67.00	67.00	0	1	570
09:01:59	66.90	67.00	66.90	-0.10	1	569
09:01:59	66.90	67.00	66.90	-0.10	17	568
09:01:57	66.90	67.00	67.00	0	1	551
09:01:57	66.90	67.00	67.00	0	3	550
09:01:56	66.90	67.00	67.00	0	1	547
09:01:56	66.90	67.00	67.00	0	1	546
09:01:53	66.90	67.00	67.00	0	1	545
09:01:51	66.90	67.00	67.00	0	1	544
09:01:45	66.90	67.00	67.00	0	1	543
09:01:44	66.80	66.90	66.90	-0.10	1	542
09:01:44	66.80	66.90	66.90	-0.10	1	541
09:01:44	66.80	66.90	66.90	-0.10	1	540
09:01:42	66.90	67.00	66.90	-0.10	6	539
09:01:40	66.80	66.90	66.90	-0.10	1	533
09:01:39	66.80	66.90	66.90	-0.10	3	532
09:01:39	66.90	67.00	66.90	-0.10	1	529
09:01:37	66.80	66.90	66.90	-0.10	1	528
09:01:36	66.80	66.90	66.90	-0.10	1	527
09:01:36	66.80	66.90	66.90	-0.10	1	526
09:01:35	66.80	66.90	66.90	-0.10	1	525
09:01:30	66.80	66.90	66.90	-0.10	3	524
09:01:28	66.80	66.90	66.90	-0.10	1	521
09:01:28	66.80	66.90	66.90	-0.10	1	520
09:01:23	66.80	66.90	66.90	-0.10	2	519
09:01:22	66.90	67.00	66.90	-0.10	4	517
09:01:19	66.90	67.00	66.90	-0.10	1	513
09:01:18	66.90	67.00	66.90	-0.10	1	512
09:01:17	66.80	66.90	66.90	-0.10	1	511
09:01:16	66.80	66.90	66.90	-0.10	1	510
09:01:16	66.80	66.90	66.80	-0.20	1	509
09:01:15	66.80	66.90	66.90	-0.10	1	508
09:01:13	66.80	66.90	66.90	-0.10	1	507
09:01:13	66.80	66.90	66.90	-0.10	3	506
09:01:07	66.90	67.00	66.90	-0.10	1	503
09:01:07	66.80	66.90	67.00	0	1	502
09:01:07	66.80	66.90	66.90	-0.10	2	501
09:01:04	66.80	66.90	66.80	-0.20	2	499
09:01:04	66.70	66.90	66.90	-0.10	5	497
09:01:03	66.80	66.90	66.80	-0.20	2	492
09:01:03	66.70	66.90	66.90	-0.10	1	490
09:01:03	66.70	66.90	66.90	-0.10	1	489
09:01:01	66.80	66.90	66.80	-0.20	3	488
09:01:00	66.80	66.90	66.90	-0.10	1	485
09:00:59	66.80	66.90	66.90	-0.10	1	484
09:00:59	66.90	67.00	66.90	-0.10	1	483
09:00:58	66.90	67.00	66.90	-0.10	1	482
09:00:58	66.90	67.00	66.90	-0.10	1	481
09:00:56	66.90	67.00	67.00	0	2	480
09:00:56	66.80	66.90	66.90	-0.10	5	478
09:00:55	66.80	66.90	66.90	-0.10	14	473
09:00:46	66.70	66.90	66.90	-0.10	1	459
09:00:44	66.80	66.90	66.80	-0.20	1	458
09:00:44	66.80	66.90	66.80	-0.20	1	457
09:00:44	66.80	66.90	66.80	-0.20	5	456
09:00:44	66.80	66.90	66.80	-0.20	3	451
09:00:44	66.80	66.90	66.80	-0.20	1	448
09:00:44	66.80	66.90	66.80	-0.20	8	447
09:00:44	66.90	67.00	66.90	-0.10	12	439
09:00:44	66.90	67.00	66.90	-0.10	1	427
09:00:44	66.90	67.00	66.90	-0.10	1	426
09:00:44	67.00	67.10	67.00	0	50	425
09:00:44	67.00	67.10	67.10	+0.10	1	375
09:00:43	67.00	67.10	67.10	+0.10	1	374
09:00:40	67.00	67.10	67.10	+0.10	1	373
09:00:39	67.00	67.20	67.20	+0.20	1	372
09:00:39	67.10	67.20	67.10	+0.10	6	371
09:00:38	67.10	67.20	67.10	+0.10	1	365
09:00:37	67.10	67.20	67.10	+0.10	8	364
09:00:36	67.10	67.20	67.20	+0.20	1	356
09:00:29	67.10	67.20	67.10	+0.10	1	355
09:00:29	67.10	67.20	67.10	+0.10	1	354
09:00:28	67.10	67.20	67.10	+0.10	1	353
09:00:27	67.00	67.20	67.20	+0.20	1	352
09:00:26	67.00	67.10	67.10	+0.10	2	351
09:00:26	67.00	67.10	67.10	+0.10	1	349
09:00:24	67.00	67.10	67.00	0	1	348
09:00:24	67.10	67.20	67.10	+0.10	1	347
09:00:23	67.00	67.20	67.20	+0.20	1	346
09:00:23	67.10	67.20	67.10	+0.10	2	345
09:00:23	67.10	67.20	67.20	+0.20	5	343
09:00:21	67.00	67.10	67.20	+0.20	2	338
09:00:21	67.00	67.10	67.10	+0.10	3	336
09:00:20	67.00	67.20	67.00	0	46	333
09:00:20	67.00	67.20	67.00	0	2	287
09:00:19	67.00	67.20	67.20	+0.20	2	285
09:00:19	67.00	67.10	67.10	+0.10	1	283
09:00:14	67.00	67.20	67.20	+0.20	1	282
09:00:13	67.10	67.20	67.10	+0.10	20	281
09:00:13	67.20	67.30	67.20	+0.20	39	261
09:00:13	67.20	67.30	67.30	+0.30	2	222
09:00:11	67.20	67.40	67.40	+0.40	3	220
09:00:09	67.20	67.40	67.40	+0.40	1	217
09:00:08	67.30	67.40	67.30	+0.30	1	216
09:00:06	67.20	67.40	67.40	+0.40	1	215
09:00:05	67.30	67.40	67.30	+0.30	1	214
09:00:05	67.30	67.50	67.30	+0.30	14	213
09:00:05	67.30	67.50	67.30	+0.30	10	199
09:00:05	67.30	67.50	67.30	+0.30	6	189
09:00:04	67.30	67.50	67.50	+0.50	1	183
09:00:04	67.40	67.50	67.40	+0.40	3	182
09:00:01	67.30	67.50	67.50	+0.50	1	179
09:00:00	67.30	67.50	67.30	+0.30	1	178
09:00:00	67.30	67.50	67.30	+0.30	1	177
09:00:00	67.30	67.50	67.30	+0.30	2	176
09:00:00	67.40	67.50	67.30	+0.30	5	174
09:00:00	67.40	67.50	67.40	+0.40	2	169
09:00:00	67.40	67.50	67.40	+0.40	3	167
09:00:00	--	--	67.40	+0.40	164	164

　

其他人也逛...

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

Samsung Galaxy S26 Ultra (12G/512G)

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

App Store Card $ 6000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 5000點虛擬點數卡

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Apple iPhone 17 Pro (256G)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值100,000元

GARMIN Fenix 8 Solar 全方位太陽能戶外進階GPS智慧腕錶 51mm

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

GARMIN INSTINCT 2X Solar 本我系列太陽能GPS腕錶 - 軍事戰術版

【享樂券】全家虛擬禮物卡100元

印尼啟動B50生質柴油　拚能源自...

SK海力士發行ADR籌265億美元　...

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

‧機械出口連17月成長　公會：今...
‧AI成最強引擎　亞銀看旺台灣202...
‧歐盟對中國鴨肉啟動反傾銷調查 ...

加密貨幣

比特幣BTC	64325.47	2,068.16	3.32%
以太幣ETH	1793.57	50.91	2.92%
瑞波幣XRP	1.11	0.02	1.84%
比特幣現金BCH	245.59	10.43	4.44%
萊特幣LTC	44.49	0.87	1.99%
卡達幣ADA	0.169059	0.00	1.29%
波場幣TRX	0.330120	0.00	0.58%
恆星幣XLM	0.193605	0.01	6.98%

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。