最新調查：明年近半數企業調薪創10年新高平均調幅3.2%熱門[公告] 亞力:公告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

矽　統 (2363) 半導體業上市聯電集團

71.60 ▼-0.30 -0.42% 3.29億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.30	4,594	71.50	121	71.60	5	71.60	72.40	71.20	71.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	71.50	71.60	71.60	-0.30	13	4594
13:30:00	71.50	71.60	71.60	-0.30	466	4581
13:24:57	71.60	71.70	71.70	-0.20	1	4115
13:24:48	71.60	71.70	71.70	-0.20	16	4114
13:24:47	71.60	71.70	71.60	-0.30	2	4098
13:24:39	71.60	71.70	71.70	-0.20	1	4096
13:24:37	71.60	71.70	71.60	-0.30	2	4095
13:24:35	71.60	71.70	71.60	-0.30	2	4093
13:24:34	71.60	71.70	71.60	-0.30	2	4091
13:24:31	71.60	71.70	71.60	-0.30	2	4089
13:24:25	71.60	71.70	71.70	-0.20	4	4087
13:24:21	71.60	71.70	71.60	-0.30	1	4083
13:24:20	71.70	71.80	71.70	-0.20	5	4082
13:24:19	71.70	71.80	71.70	-0.20	1	4077
13:24:18	71.70	71.80	71.70	-0.20	4	4076
13:24:17	71.70	71.80	71.70	-0.20	36	4072
13:24:17	71.70	71.80	71.70	-0.20	1	4036
13:24:16	71.70	71.80	71.70	-0.20	2	4035
13:24:10	71.70	71.80	71.70	-0.20	2	4033
13:24:09	71.70	71.80	71.70	-0.20	10	4031
13:24:07	71.70	71.80	71.70	-0.20	13	4021
13:24:06	71.70	71.80	71.70	-0.20	1	4008
13:24:00	71.70	71.80	71.80	-0.10	1	4007
13:23:58	71.70	71.80	71.80	-0.10	6	4006
13:23:53	71.70	71.80	71.70	-0.20	2	4000
13:23:50	71.70	71.80	71.70	-0.20	1	3998
13:23:47	71.70	71.80	71.80	-0.10	1	3997
13:23:43	71.70	71.80	71.70	-0.20	1	3996
13:23:35	71.70	71.80	71.70	-0.20	1	3995
13:23:33	71.70	71.80	71.80	-0.10	1	3994
13:23:30	71.70	71.80	71.70	-0.20	1	3993
13:23:18	71.70	71.80	71.70	-0.20	4	3992
13:23:12	71.70	71.80	71.70	-0.20	1	3988
13:22:47	71.70	71.80	71.70	-0.20	2	3987
13:22:47	71.70	71.80	71.70	-0.20	1	3985
13:22:41	71.70	71.80	71.80	-0.10	1	3984
13:22:28	71.70	71.80	71.70	-0.20	1	3983
13:22:28	71.70	71.80	71.70	-0.20	2	3982
13:22:26	71.70	71.80	71.80	-0.10	2	3980
13:22:22	71.70	71.80	71.70	-0.20	1	3978
13:22:08	71.70	71.80	71.80	-0.10	1	3977
13:22:03	71.70	71.80	71.70	-0.20	2	3976
13:21:52	71.70	71.80	71.80	-0.10	3	3974
13:21:44	71.70	71.80	71.80	-0.10	5	3971
13:21:40	71.70	71.80	71.70	-0.20	1	3966
13:21:38	71.70	71.80	71.70	-0.20	1	3965
13:21:30	71.70	71.80	71.70	-0.20	1	3964
13:21:20	71.70	71.80	71.70	-0.20	1	3963
13:21:16	71.70	71.80	71.70	-0.20	1	3962
13:21:13	71.70	71.80	71.70	-0.20	2	3961
13:21:09	71.70	71.80	71.70	-0.20	2	3959
13:20:51	71.70	71.80	71.70	-0.20	1	3957
13:20:37	71.60	71.70	71.70	-0.20	20	3956
13:20:26	71.60	71.70	71.70	-0.20	7	3936
13:20:24	71.70	71.80	71.70	-0.20	17	3929
13:20:18	71.70	71.80	71.70	-0.20	1	3912
13:20:13	71.70	71.80	71.70	-0.20	2	3911
13:20:13	71.70	71.80	71.70	-0.20	1	3909
13:19:56	71.70	71.80	71.70	-0.20	2	3908
13:19:50	71.70	71.80	71.70	-0.20	1	3906
13:19:47	71.70	71.80	71.70	-0.20	7	3905
13:19:47	71.70	71.80	71.70	-0.20	58	3898
13:19:44	71.70	71.80	71.80	-0.10	1	3840
13:19:37	71.70	71.80	71.70	-0.20	1	3839
13:19:35	71.70	71.80	71.70	-0.20	1	3838
13:19:31	71.70	71.80	71.70	-0.20	1	3837
13:19:06	71.70	71.80	71.70	-0.20	2	3836
13:19:05	71.70	71.80	71.70	-0.20	1	3834
13:19:02	71.70	71.80	71.70	-0.20	2	3833
13:18:43	71.70	71.80	71.80	-0.10	2	3831
13:18:40	71.80	71.90	71.80	-0.10	2	3829
13:18:36	71.80	71.90	71.80	-0.10	1	3827
13:18:20	71.70	71.90	71.90	0	1	3826
13:18:13	71.80	71.90	71.80	-0.10	3	3825
13:18:12	71.80	71.90	71.80	-0.10	1	3822
13:18:12	71.80	71.90	71.80	-0.10	1	3821
13:18:09	71.80	71.90	71.80	-0.10	1	3820
13:18:02	71.80	71.90	71.80	-0.10	1	3819
13:18:01	71.80	71.90	71.80	-0.10	1	3818
13:17:49	71.80	71.90	71.80	-0.10	3	3817
13:17:45	71.80	71.90	71.80	-0.10	1	3814
13:17:32	71.80	71.90	71.90	0	1	3813
13:17:23	71.80	71.90	71.90	0	3	3812
13:17:23	71.80	71.90	71.90	0	1	3809
13:17:18	71.90	72.00	71.90	0	2	3808
13:17:17	71.90	72.00	71.90	0	2	3806
13:17:07	71.90	72.00	71.90	0	1	3804
13:16:45	71.80	71.90	71.90	0	1	3803
13:16:44	71.80	72.00	71.80	-0.10	40	3802
13:16:43	71.80	71.90	71.90	0	5	3762
13:16:39	71.80	71.90	71.90	0	1	3757
13:16:36	71.90	72.00	71.80	-0.10	1	3756
13:16:36	71.90	72.00	71.90	0	2	3755
13:16:34	71.90	72.00	71.90	0	5	3753
13:16:33	71.90	72.00	71.90	0	2	3748
13:16:30	71.90	72.00	71.90	0	1	3746
13:16:28	71.90	72.00	71.90	0	5	3745
13:16:27	71.90	72.00	71.90	0	1	3740
13:16:27	71.90	72.00	71.90	0	1	3739
13:16:26	71.90	72.00	71.90	0	1	3738
13:16:17	71.90	72.00	71.90	0	1	3737
13:16:17	71.90	72.00	72.00	+0.10	1	3736
13:16:16	71.90	72.00	71.90	0	1	3735
13:15:58	71.90	72.00	71.90	0	1	3734
13:15:57	71.90	72.00	71.90	0	1	3733
13:15:53	71.90	72.00	71.90	0	10	3732
13:15:50	71.90	72.00	71.90	0	11	3722
13:15:45	71.90	72.00	71.90	0	1	3711
13:15:44	71.90	72.00	72.00	+0.10	2	3710
13:15:43	71.90	72.00	72.00	+0.10	1	3708
13:15:42	71.90	72.00	71.90	0	1	3707
13:15:41	71.90	72.00	71.90	0	2	3706
13:15:36	71.90	72.00	71.90	0	1	3704
13:15:32	71.80	71.90	71.90	0	1	3703
13:15:16	71.80	71.90	71.90	0	5	3702
13:15:16	71.80	71.90	71.90	0	1	3697
13:15:16	71.80	71.90	71.90	0	1	3696
13:15:16	71.90	72.00	71.90	0	14	3695
13:15:09	71.80	71.90	71.90	0	1	3681
13:14:44	71.80	71.90	71.90	0	1	3680
13:14:44	71.90	72.00	71.90	0	2	3679
13:14:40	71.90	72.00	71.90	0	1	3677
13:14:34	71.90	72.00	71.90	0	1	3676
13:14:27	71.90	72.00	71.90	0	1	3675
13:14:21	71.90	72.00	71.90	0	1	3674
13:14:14	71.90	72.00	71.90	0	1	3673
13:14:04	71.90	72.00	71.90	0	1	3672
13:14:04	71.90	72.00	72.00	+0.10	1	3671
13:13:55	71.90	72.00	71.90	0	1	3670
13:13:55	71.90	72.00	71.90	0	2	3669
13:13:51	71.90	72.00	71.90	0	1	3667
13:13:44	71.90	72.00	71.90	0	1	3666
13:13:25	71.90	72.00	71.90	0	1	3665
13:13:14	71.90	72.00	71.90	0	1	3664
13:12:44	71.80	71.90	71.90	0	14	3663
13:12:40	71.80	71.90	71.90	0	3	3649
13:12:40	71.80	71.90	71.90	0	2	3646
13:12:40	71.80	71.90	71.90	0	1	3644
13:12:40	71.80	71.90	71.90	0	14	3643
13:12:32	71.80	71.90	71.90	0	2	3629
13:12:32	71.80	71.90	71.90	0	2	3627
13:12:08	71.80	71.90	71.90	0	2	3625
13:12:08	71.80	71.90	71.90	0	3	3623
13:12:03	71.80	71.90	71.90	0	1	3620
13:11:52	71.80	71.90	71.90	0	1	3619
13:11:45	71.80	71.90	71.90	0	3	3618
13:11:12	71.80	71.90	71.90	0	3	3615
13:11:07	71.80	71.90	71.90	0	2	3612
13:10:52	71.80	71.90	71.90	0	2	3610
13:10:27	71.80	71.90	71.90	0	2	3608
13:10:21	71.80	71.90	71.80	-0.10	1	3606
13:10:19	71.80	71.90	71.80	-0.10	1	3605
13:10:19	71.80	71.90	71.80	-0.10	1	3604
13:10:18	71.80	71.90	71.80	-0.10	1	3603
13:10:14	71.80	71.90	71.80	-0.10	1	3602
13:10:01	71.80	71.90	71.80	-0.10	5	3601
13:09:39	71.80	71.90	71.80	-0.10	4	3596
13:09:36	71.80	71.90	71.80	-0.10	4	3592
13:09:27	71.80	71.90	71.80	-0.10	2	3588
13:08:54	71.80	71.90	71.90	0	1	3586
13:08:37	71.80	71.90	71.80	-0.10	1	3585
13:08:34	71.80	71.90	71.90	0	1	3584
13:08:28	71.80	71.90	71.90	0	1	3583
13:08:02	71.90	72.00	71.90	0	1	3582
13:07:48	71.90	72.00	71.90	0	1	3581
13:07:33	71.90	72.00	71.90	0	1	3580
13:07:22	71.90	72.00	71.90	0	1	3579
13:06:49	71.80	71.90	71.90	0	1	3578
13:06:49	71.80	71.90	71.90	0	2	3577
13:06:47	71.80	71.90	71.90	0	2	3575
13:06:44	71.80	71.90	71.90	0	1	3573
13:06:41	71.80	71.90	71.90	0	1	3572
13:06:37	71.80	71.90	71.90	0	1	3571
13:06:24	71.90	72.00	71.90	0	1	3570
13:06:13	71.90	72.00	71.90	0	1	3569
13:06:00	71.90	72.00	71.90	0	2	3568
13:05:18	71.90	72.00	71.90	0	1	3566
13:05:06	71.90	72.00	71.90	0	1	3565
13:04:57	71.80	71.90	71.90	0	1	3564
13:04:44	71.80	71.90	71.90	0	1	3563
13:04:44	71.80	71.90	71.90	0	3	3562
13:04:44	71.80	71.90	71.90	0	3	3559
13:04:38	71.80	71.90	71.90	0	2	3556
13:04:38	71.80	71.90	71.90	0	2	3554
13:04:36	71.80	71.90	71.90	0	3	3552
13:04:31	71.80	71.90	71.80	-0.10	1	3549
13:04:23	71.80	71.90	71.80	-0.10	2	3548
13:04:17	71.80	71.90	71.80	-0.10	1	3546
13:04:07	71.80	71.90	71.80	-0.10	3	3545
13:04:06	71.80	71.90	71.80	-0.10	1	3542
13:03:56	71.80	71.90	71.80	-0.10	1	3541
13:03:48	71.80	71.90	71.80	-0.10	2	3540
13:03:25	71.80	71.90	71.80	-0.10	4	3538
13:03:08	71.80	71.90	71.80	-0.10	1	3534
13:02:54	71.80	71.90	71.80	-0.10	4	3533
13:02:38	71.80	71.90	71.80	-0.10	1	3529
13:02:16	71.80	71.90	71.80	-0.10	1	3528
13:02:02	71.80	71.90	71.90	0	1	3527
13:00:57	71.80	71.90	71.90	0	1	3526
13:00:54	71.90	72.00	71.90	0	1	3525
13:00:03	71.80	71.90	71.90	0	10	3524
12:59:44	71.80	71.90	71.80	-0.10	1	3514
12:59:26	71.90	72.00	71.80	-0.10	2	3513
12:59:26	71.90	72.00	71.90	0	1	3511
12:59:17	71.90	72.00	71.90	0	1	3510
12:58:30	71.80	71.90	71.90	0	8	3509
12:58:30	71.80	71.90	71.90	0	1	3501
12:58:21	71.80	71.90	71.90	0	8	3500
12:58:18	71.80	71.90	71.90	0	1	3492
12:58:17	71.90	72.00	71.90	0	4	3491
12:57:52	71.80	71.90	71.90	0	1	3487
12:57:24	71.80	71.90	71.90	0	4	3486
12:57:20	71.80	71.90	71.90	0	1	3482
12:57:14	71.80	71.90	71.90	0	1	3481
12:57:01	71.70	71.80	71.80	-0.10	43	3480
12:57:00	71.70	71.80	71.80	-0.10	1	3437
12:56:56	71.70	71.80	71.80	-0.10	1	3436
12:56:15	71.70	71.80	71.70	-0.20	1	3435
12:55:36	71.60	71.70	71.70	-0.20	21	3434
12:55:21	71.60	71.70	71.70	-0.20	1	3413
12:55:13	71.60	71.70	71.70	-0.20	10	3412
12:53:37	71.60	71.70	71.70	-0.20	1	3402
12:53:37	71.60	71.70	71.70	-0.20	1	3401
12:53:17	71.60	71.70	71.70	-0.20	1	3400
12:52:52	71.60	71.70	71.60	-0.30	2	3399
12:52:40	71.60	71.70	71.60	-0.30	1	3397
12:52:17	71.60	71.70	71.60	-0.30	2	3396
12:52:16	71.60	71.70	71.70	-0.20	5	3394
12:51:25	71.60	71.70	71.60	-0.30	1	3389
12:50:08	71.60	71.70	71.60	-0.30	1	3388
12:49:57	71.60	71.70	71.60	-0.30	1	3387
12:49:21	71.60	71.70	71.60	-0.30	1	3386
12:49:16	71.60	71.70	71.70	-0.20	5	3385
12:49:16	71.60	71.70	71.60	-0.30	3	3380
12:47:59	71.60	71.70	71.60	-0.30	1	3377
12:47:53	71.60	71.70	71.70	-0.20	1	3376
12:47:51	71.50	71.60	71.60	-0.30	1	3375
12:47:42	71.50	71.60	71.60	-0.30	10	3374
12:47:41	71.50	71.60	71.60	-0.30	3	3364
12:47:38	71.50	71.60	71.60	-0.30	2	3361
12:47:37	71.50	71.60	71.60	-0.30	1	3359
12:47:36	71.60	71.70	71.60	-0.30	7	3358
12:46:54	71.60	71.70	71.60	-0.30	1	3351
12:46:37	71.60	71.70	71.60	-0.30	1	3350
12:46:32	71.60	71.70	71.60	-0.30	1	3349
12:46:15	71.60	71.70	71.60	-0.30	5	3348
12:44:33	71.60	71.70	71.60	-0.30	1	3343
12:44:31	71.60	71.70	71.70	-0.20	1	3342
12:44:13	71.60	71.70	71.60	-0.30	1	3341
12:44:03	71.60	71.70	71.70	-0.20	1	3340
12:43:52	71.60	71.70	71.70	-0.20	1	3339
12:43:50	71.60	71.70	71.60	-0.30	2	3338
12:43:35	71.60	71.70	71.60	-0.30	2	3336
12:43:06	71.60	71.70	71.60	-0.30	1	3334
12:43:03	71.60	71.70	71.60	-0.30	1	3333
12:42:53	71.60	71.70	71.60	-0.30	1	3332
12:41:52	71.60	71.70	71.60	-0.30	1	3331
12:41:46	71.60	71.70	71.60	-0.30	1	3330
12:41:41	71.60	71.70	71.60	-0.30	1	3329
12:40:57	71.60	71.70	71.60	-0.30	1	3328
12:40:48	71.60	71.70	71.60	-0.30	1	3327
12:40:45	71.60	71.70	71.60	-0.30	1	3326
12:40:41	71.60	71.70	71.60	-0.30	1	3325
12:40:38	71.60	71.70	71.60	-0.30	4	3324
12:40:37	71.60	71.70	71.60	-0.30	3	3320
12:40:03	71.60	71.70	71.60	-0.30	6	3317
12:39:48	71.60	71.70	71.60	-0.30	1	3311
12:39:20	71.60	71.70	71.60	-0.30	1	3310
12:38:21	71.60	71.70	71.60	-0.30	3	3309
12:38:18	71.60	71.70	71.60	-0.30	1	3306
12:37:52	71.60	71.70	71.60	-0.30	8	3305
12:37:16	71.60	71.70	71.70	-0.20	1	3297
12:36:53	71.60	71.70	71.70	-0.20	1	3296
12:36:53	71.60	71.70	71.70	-0.20	1	3295
12:36:52	71.60	71.70	71.70	-0.20	1	3294
12:36:52	71.60	71.70	71.70	-0.20	1	3293
12:36:43	71.60	71.70	71.70	-0.20	1	3292
12:35:40	71.70	71.80	71.70	-0.20	2	3291
12:35:10	71.70	71.80	71.70	-0.20	1	3289
12:34:57	71.70	71.80	71.70	-0.20	1	3288
12:34:50	71.70	71.80	71.70	-0.20	1	3287
12:33:03	71.60	71.70	71.70	-0.20	1	3286
12:33:03	71.60	71.70	71.70	-0.20	2	3285
12:32:57	71.70	71.80	71.70	-0.20	2	3283
12:32:42	71.70	71.80	71.70	-0.20	1	3281
12:32:29	71.60	71.70	71.70	-0.20	2	3280
12:32:28	71.60	71.70	71.70	-0.20	2	3278
12:31:51	71.70	71.80	71.70	-0.20	1	3276
12:31:40	71.70	71.80	71.70	-0.20	1	3275
12:30:57	71.70	71.80	71.70	-0.20	1	3274
12:30:57	71.70	71.80	71.70	-0.20	1	3273
12:30:50	71.70	71.80	71.70	-0.20	4	3272
12:30:46	71.70	71.80	71.80	-0.10	7	3268
12:30:33	71.70	71.80	71.70	-0.20	2	3261
12:30:23	71.70	71.80	71.70	-0.20	1	3259
12:30:08	71.70	71.80	71.80	-0.10	1	3258
12:30:00	71.70	71.80	71.70	-0.20	1	3257
12:29:57	71.70	71.80	71.80	-0.10	1	3256
12:29:29	71.70	71.80	71.80	-0.10	1	3255
12:28:30	71.70	71.80	71.70	-0.20	1	3254
12:28:10	71.70	71.80	71.70	-0.20	1	3253
12:27:58	71.70	71.80	71.70	-0.20	1	3252
12:27:58	71.70	71.80	71.70	-0.20	4	3251
12:27:38	71.70	71.80	71.70	-0.20	5	3247
12:27:28	71.70	71.80	71.70	-0.20	1	3242
12:27:28	71.60	71.70	71.70	-0.20	3	3241
12:27:19	71.60	71.70	71.70	-0.20	1	3238
12:27:18	71.60	71.70	71.70	-0.20	5	3237
12:26:55	71.60	71.70	71.70	-0.20	2	3232
12:25:57	71.70	71.80	71.70	-0.20	1	3230
12:25:46	71.70	71.80	71.70	-0.20	1	3229
12:25:46	71.70	71.80	71.70	-0.20	6	3228
12:25:45	71.70	71.80	71.70	-0.20	4	3222
12:25:22	71.70	71.80	71.70	-0.20	1	3218
12:25:20	71.70	71.80	71.70	-0.20	1	3217
12:25:09	71.70	71.80	71.70	-0.20	1	3216
12:24:26	71.70	71.80	71.70	-0.20	1	3215
12:23:45	71.80	71.90	71.80	-0.10	11	3214
12:23:41	71.80	71.90	71.80	-0.10	2	3203
12:23:31	71.80	71.90	71.80	-0.10	12	3201
12:23:16	71.80	71.90	71.90	0	1	3189
12:20:56	71.80	71.90	71.90	0	5	3188
12:19:57	71.80	71.90	71.90	0	2	3183
12:19:07	71.80	71.90	71.90	0	1	3181
12:18:41	71.80	71.90	71.90	0	1	3180
12:17:02	71.90	72.00	71.90	0	10	3179
12:16:16	71.90	72.00	71.90	0	1	3169
12:16:11	71.90	72.00	71.90	0	1	3168
12:15:24	71.90	72.00	71.90	0	1	3167
12:14:21	71.90	72.00	71.90	0	1	3166
12:13:19	71.90	72.00	71.90	0	1	3165
12:12:12	71.90	72.00	71.90	0	1	3164
12:11:53	71.80	71.90	71.90	0	3	3163
12:11:31	71.80	71.90	71.90	0	1	3160
12:11:23	71.80	71.90	71.90	0	1	3159
12:10:08	71.80	71.90	71.80	-0.10	2	3158
12:09:58	71.80	71.90	71.80	-0.10	1	3156
12:09:52	71.80	71.90	71.80	-0.10	1	3155
12:09:22	71.80	71.90	71.80	-0.10	13	3154
12:08:43	71.80	71.90	71.90	0	2	3141
12:07:43	71.80	71.90	71.80	-0.10	1	3139
12:06:52	71.80	71.90	71.80	-0.10	1	3138
12:05:54	71.80	71.90	71.80	-0.10	2	3137
12:05:42	71.80	71.90	71.80	-0.10	2	3135
12:05:26	71.80	71.90	71.80	-0.10	1	3133
12:05:20	71.80	71.90	71.80	-0.10	4	3132
12:05:10	71.80	71.90	71.80	-0.10	1	3128
12:04:50	71.80	71.90	71.80	-0.10	1	3127
12:04:37	71.80	71.90	71.80	-0.10	1	3126
12:04:18	71.80	71.90	71.80	-0.10	1	3125
12:03:39	71.80	71.90	71.90	0	1	3124
12:03:03	71.90	72.00	71.90	0	1	3123
12:02:15	71.80	71.90	71.90	0	2	3122
12:02:02	71.80	71.90	71.90	0	2	3120
12:00:37	71.80	71.90	71.90	0	1	3118
12:00:06	71.80	71.90	71.80	-0.10	5	3117
11:59:10	71.80	71.90	71.80	-0.10	3	3112
11:58:25	71.80	71.90	71.90	0	2	3109
11:58:06	71.80	71.90	71.90	0	2	3107
11:57:40	71.80	71.90	71.80	-0.10	1	3105
11:57:16	71.80	71.90	71.80	-0.10	1	3104
11:57:01	71.80	71.90	71.80	-0.10	1	3103
11:56:10	71.90	72.00	71.90	0	1	3102
11:55:07	71.80	71.90	71.90	0	4	3101
11:54:34	71.90	72.00	71.90	0	1	3097
11:54:23	71.90	72.00	71.90	0	5	3096
11:53:29	71.90	72.00	72.00	+0.10	1	3091
11:53:04	71.90	72.00	72.00	+0.10	1	3090
11:52:52	71.90	72.00	71.90	0	4	3089
11:52:25	72.00	72.10	72.00	+0.10	1	3085
11:52:20	72.00	72.10	72.00	+0.10	1	3084
11:52:08	72.00	72.10	72.00	+0.10	4	3083
11:52:08	72.00	72.10	72.00	+0.10	1	3079
11:51:23	72.00	72.10	72.10	+0.20	1	3078
11:51:11	72.10	72.20	72.10	+0.20	16	3077
11:51:11	72.10	72.20	72.10	+0.20	31	3061
11:51:11	72.10	72.20	72.20	+0.30	2	3030
11:50:50	72.10	72.20	72.10	+0.20	1	3028
11:49:30	72.10	72.20	72.20	+0.30	2	3027
11:48:55	72.10	72.20	72.20	+0.30	5	3025
11:48:55	72.00	72.10	72.10	+0.20	14	3020
11:48:23	72.00	72.10	72.10	+0.20	2	3006
11:47:27	72.00	72.10	72.00	+0.10	3	3004
11:46:51	72.00	72.10	72.00	+0.10	1	3001
11:46:44	72.00	72.10	72.00	+0.10	1	3000
11:46:34	72.00	72.10	72.00	+0.10	2	2999
11:46:13	72.00	72.10	72.00	+0.10	1	2997
11:46:08	72.00	72.10	72.00	+0.10	1	2996
11:46:04	72.00	72.10	72.00	+0.10	3	2995
11:45:19	72.00	72.10	72.00	+0.10	1	2992
11:45:18	72.00	72.10	72.00	+0.10	1	2991
11:45:01	72.00	72.10	72.00	+0.10	1	2990
11:44:22	72.00	72.20	72.00	+0.10	7	2989
11:43:42	72.00	72.20	72.00	+0.10	2	2982
11:42:54	72.10	72.20	72.10	+0.20	1	2980
11:42:53	72.10	72.20	72.10	+0.20	1	2979
11:42:51	72.10	72.20	72.10	+0.20	2	2978
11:42:37	72.10	72.20	72.10	+0.20	1	2976
11:42:25	72.10	72.20	72.10	+0.20	1	2975
11:42:18	72.10	72.20	72.10	+0.20	2	2974
11:42:16	72.10	72.20	72.10	+0.20	1	2972
11:42:12	72.10	72.20	72.10	+0.20	1	2971
11:42:06	72.10	72.20	72.10	+0.20	9	2970
11:41:16	72.10	72.20	72.10	+0.20	1	2961
11:40:46	72.10	72.20	72.10	+0.20	1	2960
11:40:27	72.10	72.20	72.20	+0.30	1	2959
11:40:16	72.10	72.20	72.20	+0.30	1	2958
11:40:16	72.10	72.20	72.10	+0.20	2	2957
11:39:51	72.10	72.20	72.10	+0.20	1	2955
11:38:21	72.10	72.20	72.20	+0.30	1	2954
11:37:54	72.10	72.20	72.20	+0.30	1	2953
11:37:14	72.10	72.20	72.20	+0.30	2	2952
11:37:12	72.10	72.20	72.20	+0.30	5	2950
11:37:11	72.10	72.20	72.10	+0.20	3	2945
11:36:48	72.10	72.20	72.20	+0.30	1	2942
11:35:52	72.10	72.20	72.20	+0.30	1	2941
11:34:44	72.10	72.20	72.20	+0.30	1	2940
11:34:25	72.10	72.20	72.20	+0.30	1	2939
11:33:52	72.10	72.20	72.10	+0.20	1	2938
11:33:21	72.10	72.20	72.20	+0.30	1	2937
11:32:56	72.10	72.20	72.20	+0.30	1	2936
11:32:44	72.10	72.20	72.20	+0.30	1	2935
11:32:11	72.10	72.20	72.20	+0.30	1	2934
11:32:03	72.10	72.20	72.20	+0.30	1	2933
11:31:00	72.10	72.20	72.20	+0.30	1	2932
11:30:37	72.10	72.20	72.20	+0.30	1	2931
11:30:23	72.10	72.20	72.10	+0.20	1	2930
11:29:22	72.20	72.30	72.20	+0.30	3	2929
11:28:35	72.20	72.30	72.20	+0.30	1	2926
11:28:20	72.10	72.20	72.30	+0.40	3	2925
11:28:20	72.10	72.20	72.20	+0.30	4	2922
11:27:42	72.20	72.30	72.20	+0.30	4	2918
11:27:23	72.20	72.30	72.20	+0.30	2	2914
11:27:12	72.20	72.30	72.20	+0.30	4	2912
11:27:03	72.20	72.30	72.20	+0.30	2	2908
11:26:49	72.20	72.30	72.20	+0.30	1	2906
11:26:47	72.20	72.30	72.20	+0.30	1	2905
11:26:46	72.20	72.30	72.20	+0.30	1	2904
11:26:30	72.20	72.30	72.20	+0.30	1	2903
11:26:08	72.20	72.30	72.20	+0.30	1	2902
11:25:38	72.20	72.30	72.20	+0.30	1	2901
11:24:54	72.20	72.30	72.20	+0.30	1	2900
11:24:38	72.20	72.30	72.20	+0.30	2	2899
11:24:15	72.10	72.20	72.20	+0.30	1	2897
11:24:00	72.20	72.30	72.20	+0.30	1	2896
11:23:43	72.20	72.30	72.20	+0.30	1	2895
11:23:30	72.20	72.30	72.20	+0.30	2	2894
11:22:29	72.20	72.30	72.10	+0.20	1	2892
11:22:29	72.20	72.30	72.20	+0.30	1	2891
11:22:11	72.10	72.20	72.20	+0.30	14	2890
11:20:59	72.10	72.20	72.10	+0.20	1	2876
11:20:44	72.10	72.20	72.10	+0.20	1	2875
11:20:11	72.10	72.20	72.20	+0.30	1	2874
11:20:01	72.10	72.20	72.20	+0.30	1	2873
11:19:56	72.10	72.20	72.20	+0.30	3	2872
11:19:56	72.10	72.20	72.20	+0.30	5	2869
11:19:41	72.10	72.20	72.20	+0.30	3	2864
11:19:40	72.10	72.20	72.20	+0.30	25	2861
11:19:12	72.10	72.20	72.10	+0.20	5	2836
11:19:12	72.20	72.30	72.20	+0.30	17	2831
11:19:08	72.20	72.30	72.20	+0.30	1	2814
11:18:27	72.20	72.40	72.20	+0.30	1	2813
11:18:23	72.20	72.30	72.30	+0.40	1	2812
11:18:23	72.30	72.40	72.30	+0.40	3	2811
11:18:23	72.30	72.40	72.30	+0.40	1	2808
11:18:20	72.30	72.40	72.30	+0.40	1	2807
11:18:13	72.30	72.40	72.30	+0.40	2	2806
11:18:10	72.30	72.40	72.30	+0.40	1	2804
11:18:07	72.30	72.40	72.40	+0.50	5	2803
11:18:01	72.20	72.30	72.30	+0.40	1	2798
11:17:44	72.20	72.30	72.30	+0.40	27	2797
11:17:44	72.20	72.30	72.20	+0.30	1	2770
11:17:35	72.10	72.20	72.20	+0.30	3	2769
11:17:34	72.10	72.20	72.20	+0.30	1	2766
11:17:30	72.20	72.30	72.20	+0.30	1	2765
11:17:25	72.20	72.30	72.20	+0.30	1	2764
11:17:18	72.20	72.30	72.20	+0.30	1	2763
11:17:08	72.20	72.30	72.20	+0.30	1	2762
11:17:05	72.20	72.30	72.20	+0.30	1	2761
11:16:59	72.20	72.30	72.30	+0.40	1	2760
11:16:51	72.20	72.30	72.30	+0.40	1	2759
11:16:31	72.20	72.30	72.30	+0.40	1	2758
11:16:28	72.20	72.30	72.20	+0.30	1	2757
11:16:12	72.20	72.30	72.20	+0.30	1	2756
11:16:11	72.20	72.30	72.20	+0.30	1	2755
11:16:02	72.20	72.30	72.30	+0.40	8	2754
11:16:01	72.20	72.30	72.30	+0.40	2	2746
11:16:01	72.20	72.30	72.30	+0.40	4	2744
11:16:01	72.20	72.30	72.30	+0.40	4	2740
11:16:01	72.20	72.30	72.30	+0.40	2	2736
11:16:01	72.10	72.20	72.20	+0.30	3	2734
11:16:01	72.10	72.20	72.20	+0.30	1	2731
11:16:01	72.10	72.20	72.20	+0.30	20	2730
11:16:01	72.10	72.20	72.20	+0.30	20	2710
11:15:58	72.10	72.20	72.10	+0.20	3	2690
11:15:56	72.00	72.10	72.10	+0.20	1	2687
11:15:42	72.00	72.10	72.10	+0.20	1	2686
11:15:41	72.00	72.10	72.10	+0.20	6	2685
11:15:21	72.10	72.20	72.10	+0.20	3	2679
11:15:21	72.10	72.20	72.10	+0.20	1	2676
11:15:18	72.10	72.20	72.10	+0.20	1	2675
11:15:09	72.10	72.20	72.10	+0.20	1	2674
11:14:39	72.10	72.20	72.10	+0.20	4	2673
11:14:36	72.10	72.20	72.10	+0.20	1	2669
11:14:27	72.10	72.20	72.10	+0.20	10	2668
11:14:21	72.10	72.20	72.20	+0.30	1	2658
11:14:07	72.10	72.20	72.20	+0.30	1	2657
11:13:54	72.10	72.20	72.10	+0.20	9	2656
11:13:44	72.00	72.10	72.10	+0.20	7	2647
11:13:38	72.00	72.10	72.10	+0.20	1	2640
11:12:58	72.00	72.10	72.10	+0.20	3	2639
11:12:56	72.00	72.10	72.00	+0.10	1	2636
11:12:44	72.00	72.10	72.10	+0.20	2	2635
11:12:41	72.10	72.20	72.10	+0.20	4	2633
11:12:24	72.00	72.10	72.10	+0.20	1	2629
11:12:22	72.00	72.10	72.10	+0.20	1	2628
11:12:17	72.00	72.10	72.10	+0.20	2	2627
11:12:01	72.00	72.10	72.10	+0.20	1	2625
11:11:50	72.00	72.10	72.10	+0.20	1	2624
11:10:58	72.10	72.20	72.10	+0.20	3	2623
11:10:57	72.10	72.20	72.10	+0.20	2	2620
11:10:40	72.00	72.10	72.10	+0.20	1	2618
11:10:26	72.10	72.20	72.10	+0.20	2	2617
11:10:21	72.10	72.20	72.10	+0.20	5	2615
11:10:21	72.10	72.20	72.10	+0.20	1	2610
11:09:52	72.10	72.20	72.10	+0.20	1	2609
11:09:41	72.10	72.20	72.10	+0.20	1	2608
11:09:35	72.10	72.20	72.10	+0.20	1	2607
11:09:34	72.10	72.20	72.10	+0.20	1	2606
11:09:31	72.10	72.20	72.10	+0.20	1	2605
11:09:30	72.10	72.20	72.20	+0.30	4	2604
11:09:28	72.10	72.20	72.10	+0.20	2	2600
11:09:17	72.10	72.20	72.10	+0.20	6	2598
11:09:13	72.10	72.20	72.10	+0.20	1	2592
11:09:07	72.10	72.20	72.20	+0.30	10	2591
11:09:05	72.10	72.20	72.10	+0.20	1	2581
11:09:00	72.10	72.20	72.10	+0.20	2	2580
11:08:57	72.10	72.20	72.10	+0.20	2	2578
11:08:57	72.00	72.10	72.10	+0.20	1	2576
11:08:56	72.00	72.10	72.10	+0.20	1	2575
11:08:53	72.00	72.10	72.10	+0.20	1	2574
11:08:46	72.00	72.10	72.00	+0.10	1	2573
11:08:38	72.00	72.10	72.10	+0.20	4	2572
11:08:31	72.00	72.10	72.10	+0.20	3	2568
11:08:27	72.00	72.10	72.00	+0.10	1	2565
11:08:27	72.00	72.10	72.00	+0.10	1	2564
11:08:14	72.10	72.20	72.10	+0.20	1	2563
11:08:11	72.00	72.10	72.10	+0.20	1	2562
11:08:04	72.00	72.10	72.10	+0.20	1	2561
11:08:00	72.00	72.20	72.00	+0.10	1	2560
11:08:00	72.00	72.10	72.10	+0.20	3	2559
11:07:50	72.00	72.10	72.00	+0.10	1	2556
11:07:42	72.00	72.10	72.10	+0.20	16	2555
11:07:42	71.90	72.00	72.00	+0.10	1	2539
11:07:39	72.00	72.10	72.00	+0.10	1	2538
11:07:38	72.00	72.10	72.10	+0.20	1	2537
11:07:38	71.90	72.10	72.10	+0.20	6	2536
11:07:38	71.80	72.00	72.00	+0.10	24	2530
11:07:29	71.80	71.90	71.90	0	8	2506
11:07:29	71.80	71.90	71.90	0	7	2498
11:07:09	71.80	71.90	71.80	-0.10	1	2491
11:07:02	71.80	71.90	71.80	-0.10	3	2490
11:06:59	71.80	71.90	71.80	-0.10	2	2487
11:06:50	71.80	71.90	71.80	-0.10	1	2485
11:05:09	71.80	71.90	71.80	-0.10	1	2484
11:05:02	71.80	71.90	71.80	-0.10	1	2483
11:04:25	71.70	71.80	71.80	-0.10	1	2482
11:04:23	71.70	71.80	71.80	-0.10	5	2481
11:04:22	71.70	71.80	71.80	-0.10	1	2476
11:04:21	71.70	71.80	71.80	-0.10	2	2475
11:04:15	71.70	71.80	71.80	-0.10	3	2473
11:03:54	71.70	71.80	71.80	-0.10	1	2470
11:02:47	71.60	71.70	71.70	-0.20	9	2469
11:02:47	71.60	71.70	71.70	-0.20	3	2460
11:02:37	71.60	71.70	71.70	-0.20	1	2457
11:02:11	71.50	71.60	71.60	-0.30	1	2456
11:02:09	71.50	71.60	71.60	-0.30	3	2455
11:01:59	71.50	71.60	71.60	-0.30	1	2452
11:01:52	71.50	71.60	71.50	-0.40	1	2451
11:00:29	71.50	71.60	71.50	-0.40	2	2450
10:59:35	71.50	71.60	71.50	-0.40	1	2448
10:58:52	71.50	71.60	71.60	-0.30	1	2447
10:57:08	71.50	71.60	71.60	-0.30	1	2446
10:56:46	71.50	71.60	71.60	-0.30	1	2445
10:56:42	71.50	71.60	71.60	-0.30	2	2444
10:56:31	71.50	71.60	71.60	-0.30	1	2442
10:55:55	71.50	71.60	71.50	-0.40	9	2441
10:55:52	71.50	71.60	71.60	-0.30	1	2432
10:55:30	71.50	71.60	71.60	-0.30	2	2431
10:54:49	71.60	71.70	71.60	-0.30	5	2429
10:54:48	71.60	71.70	71.60	-0.30	1	2424
10:54:35	71.60	71.70	71.70	-0.20	1	2423
10:54:30	71.60	71.70	71.70	-0.20	1	2422
10:54:29	71.60	71.70	71.70	-0.20	1	2421
10:54:25	71.50	71.70	71.70	-0.20	1	2420
10:54:23	71.50	71.60	71.60	-0.30	5	2419
10:54:17	71.50	71.60	71.60	-0.30	2	2414
10:53:53	71.40	71.50	71.50	-0.40	32	2412
10:53:53	71.40	71.50	71.50	-0.40	10	2380
10:53:51	71.40	71.50	71.50	-0.40	1	2370
10:53:05	71.40	71.50	71.50	-0.40	2	2369
10:52:22	71.40	71.50	71.50	-0.40	1	2367
10:52:21	71.40	71.50	71.50	-0.40	1	2366
10:51:26	71.40	71.50	71.50	-0.40	2	2365
10:51:16	71.40	71.50	71.40	-0.50	1	2363
10:50:09	71.40	71.50	71.40	-0.50	1	2362
10:49:38	71.40	71.50	71.40	-0.50	1	2361
10:49:25	71.40	71.50	71.40	-0.50	1	2360
10:48:56	71.40	71.50	71.40	-0.50	1	2359
10:48:28	71.40	71.50	71.40	-0.50	1	2358
10:47:41	71.40	71.50	71.40	-0.50	1	2357
10:47:03	71.40	71.50	71.40	-0.50	1	2356
10:46:55	71.40	71.50	71.40	-0.50	2	2355
10:45:27	71.40	71.50	71.40	-0.50	1	2353
10:44:38	71.40	71.50	71.50	-0.40	1	2352
10:44:15	71.40	71.50	71.40	-0.50	4	2351
10:43:54	71.40	71.50	71.50	-0.40	1	2347
10:43:52	71.40	71.50	71.50	-0.40	1	2346
10:43:34	71.40	71.50	71.50	-0.40	1	2345
10:43:23	71.40	71.50	71.40	-0.50	2	2344
10:43:10	71.40	71.50	71.50	-0.40	1	2342
10:42:38	71.50	71.60	71.50	-0.40	4	2341
10:42:35	71.50	71.60	71.50	-0.40	1	2337
10:42:11	71.50	71.60	71.50	-0.40	1	2336
10:42:01	71.50	71.60	71.50	-0.40	1	2335
10:41:40	71.50	71.60	71.50	-0.40	1	2334
10:41:36	71.50	71.60	71.50	-0.40	2	2333
10:41:29	71.50	71.60	71.60	-0.30	5	2331
10:41:26	71.50	71.60	71.50	-0.40	2	2326
10:41:23	71.50	71.60	71.60	-0.30	1	2324
10:41:06	71.50	71.60	71.50	-0.40	1	2323
10:41:01	71.50	71.60	71.50	-0.40	3	2322
10:40:38	71.50	71.60	71.50	-0.40	2	2319
10:40:02	71.40	71.50	71.50	-0.40	1	2317
10:39:57	71.40	71.50	71.50	-0.40	1	2316
10:39:53	71.40	71.50	71.50	-0.40	3	2315
10:39:53	71.40	71.50	71.50	-0.40	1	2312
10:39:45	71.40	71.50	71.50	-0.40	1	2311
10:39:38	71.40	71.50	71.50	-0.40	1	2310
10:39:14	71.40	71.50	71.50	-0.40	1	2309
10:39:07	71.40	71.50	71.50	-0.40	1	2308
10:38:59	71.40	71.50	71.50	-0.40	1	2307
10:38:27	71.40	71.50	71.40	-0.50	1	2306
10:37:01	71.40	71.50	71.40	-0.50	1	2305
10:37:00	71.40	71.50	71.40	-0.50	1	2304
10:36:57	71.40	71.50	71.40	-0.50	1	2303
10:36:49	71.30	71.40	71.40	-0.50	1	2302
10:36:49	71.30	71.40	71.30	-0.60	1	2301
10:36:44	71.30	71.40	71.40	-0.50	1	2300
10:36:40	71.30	71.40	71.40	-0.50	1	2299
10:36:40	71.30	71.40	71.40	-0.50	1	2298
10:36:34	71.30	71.40	71.40	-0.50	1	2297
10:36:29	71.30	71.40	71.40	-0.50	2	2296
10:36:12	71.30	71.40	71.40	-0.50	1	2294
10:36:09	71.30	71.40	71.40	-0.50	1	2293
10:36:04	71.30	71.40	71.40	-0.50	1	2292
10:36:00	71.30	71.40	71.40	-0.50	1	2291
10:35:50	71.30	71.40	71.40	-0.50	1	2290
10:35:16	71.30	71.40	71.30	-0.60	1	2289
10:35:10	71.30	71.40	71.30	-0.60	3	2288
10:34:52	71.30	71.40	71.30	-0.60	2	2285
10:34:48	71.30	71.40	71.30	-0.60	1	2283
10:34:46	71.30	71.40	71.30	-0.60	1	2282
10:34:41	71.30	71.40	71.30	-0.60	5	2281
10:34:29	71.20	71.30	71.30	-0.60	2	2276
10:34:25	71.30	71.40	71.30	-0.60	1	2274
10:34:22	71.20	71.30	71.30	-0.60	1	2273
10:34:22	71.20	71.30	71.30	-0.60	1	2272
10:34:22	71.20	71.30	71.30	-0.60	1	2271
10:34:22	71.20	71.30	71.30	-0.60	1	2270
10:34:22	71.20	71.30	71.30	-0.60	1	2269
10:34:21	71.20	71.30	71.30	-0.60	1	2268
10:34:19	71.20	71.40	71.20	-0.70	1	2267
10:34:09	71.20	71.40	71.20	-0.70	1	2266
10:34:02	71.20	71.40	71.20	-0.70	20	2265
10:33:49	71.20	71.40	71.20	-0.70	2	2245
10:33:48	71.20	71.40	71.20	-0.70	2	2243
10:33:36	71.20	71.40	71.20	-0.70	1	2241
10:33:33	71.20	71.40	71.20	-0.70	1	2240
10:33:33	71.30	71.40	71.30	-0.60	1	2239
10:33:23	71.30	71.40	71.30	-0.60	1	2238
10:33:23	71.30	71.40	71.30	-0.60	2	2237
10:33:23	71.30	71.40	71.30	-0.60	7	2235
10:33:23	71.30	71.40	71.30	-0.60	10	2228
10:33:23	71.40	71.50	71.40	-0.50	1	2218
10:33:23	71.40	71.50	71.40	-0.50	3	2217
10:33:23	71.40	71.50	71.40	-0.50	29	2214
10:33:23	71.40	71.50	71.40	-0.50	4	2185
10:33:23	71.40	71.50	71.40	-0.50	30	2181
10:33:22	71.40	71.50	71.40	-0.50	3	2151
10:33:21	71.40	71.50	71.40	-0.50	4	2148
10:33:21	71.40	71.50	71.40	-0.50	9	2144
10:33:20	71.40	71.50	71.40	-0.50	1	2135
10:33:20	71.40	71.50	71.40	-0.50	3	2134
10:33:20	71.40	71.60	71.40	-0.50	15	2131
10:33:15	71.40	71.60	71.40	-0.50	3	2116
10:33:15	71.40	71.60	71.40	-0.50	2	2113
10:33:15	71.50	71.60	71.50	-0.40	68	2111
10:33:15	71.50	71.60	71.50	-0.40	1	2043
10:33:15	71.50	71.70	71.50	-0.40	2	2042
10:33:06	71.50	71.70	71.70	-0.20	1	2040
10:32:22	71.60	71.70	71.60	-0.30	1	2039
10:32:17	71.60	71.70	71.60	-0.30	1	2038
10:32:13	71.50	71.60	71.60	-0.30	5	2037
10:32:03	71.50	71.60	71.60	-0.30	1	2032
10:31:40	71.50	71.60	71.60	-0.30	1	2031
10:31:27	71.50	71.60	71.50	-0.40	1	2030
10:31:09	71.50	71.70	71.50	-0.40	1	2029
10:31:03	71.50	71.70	71.50	-0.40	6	2028
10:30:57	71.60	71.70	71.50	-0.40	17	2022
10:30:57	71.60	71.70	71.60	-0.30	5	2005
10:30:29	71.50	71.60	71.60	-0.30	2	2000
10:30:22	71.50	71.60	71.60	-0.30	1	1998
10:30:22	71.50	71.60	71.60	-0.30	2	1997
10:30:18	71.50	71.60	71.60	-0.30	8	1995
10:30:17	71.50	71.60	71.50	-0.40	3	1987
10:30:16	71.50	71.60	71.60	-0.30	1	1984
10:30:10	71.50	71.60	71.60	-0.30	1	1983
10:29:01	71.50	71.60	71.60	-0.30	1	1982
10:29:00	71.50	71.60	71.60	-0.30	1	1981
10:27:44	71.60	71.80	71.60	-0.30	51	1980
10:27:44	71.60	71.70	71.70	-0.20	1	1929
10:27:40	71.60	71.70	71.70	-0.20	1	1928
10:27:35	71.60	71.70	71.70	-0.20	1	1927
10:27:33	71.60	71.70	71.70	-0.20	1	1926
10:27:29	71.60	71.70	71.70	-0.20	1	1925
10:27:28	71.60	71.70	71.70	-0.20	1	1924
10:27:26	71.60	71.70	71.70	-0.20	2	1923
10:27:25	71.60	71.70	71.70	-0.20	4	1921
10:27:15	71.60	71.70	71.70	-0.20	1	1917
10:25:40	71.60	71.70	71.70	-0.20	1	1916
10:25:30	71.60	71.70	71.70	-0.20	1	1915
10:25:30	71.60	71.70	71.60	-0.30	20	1914
10:25:27	71.60	71.70	71.70	-0.20	1	1894
10:25:21	71.60	71.70	71.70	-0.20	1	1893
10:24:56	71.60	71.70	71.70	-0.20	1	1892
10:24:55	71.60	71.70	71.60	-0.30	2	1891
10:23:47	71.60	71.70	71.70	-0.20	3	1889
10:23:25	71.60	71.70	71.70	-0.20	1	1886
10:23:15	71.60	71.70	71.60	-0.30	3	1885
10:21:49	71.60	71.70	71.60	-0.30	1	1882
10:21:43	71.60	71.70	71.60	-0.30	1	1881
10:21:42	71.60	71.70	71.60	-0.30	1	1880
10:21:39	71.60	71.70	71.60	-0.30	1	1879
10:21:19	71.60	71.70	71.60	-0.30	1	1878
10:21:11	71.60	71.70	71.60	-0.30	11	1877
10:20:54	71.60	71.70	71.60	-0.30	1	1866
10:20:27	71.60	71.70	71.70	-0.20	1	1865
10:20:06	71.60	71.70	71.70	-0.20	1	1864
10:19:54	71.60	71.70	71.70	-0.20	1	1863
10:19:46	71.60	71.70	71.70	-0.20	1	1862
10:19:43	71.60	71.70	71.70	-0.20	1	1861
10:19:33	71.60	71.70	71.70	-0.20	1	1860
10:19:20	71.60	71.70	71.70	-0.20	2	1859
10:16:42	71.60	71.70	71.70	-0.20	1	1857
10:16:34	71.60	71.70	71.70	-0.20	1	1856
10:16:26	71.60	71.70	71.60	-0.30	1	1855
10:16:13	71.60	71.70	71.70	-0.20	1	1854
10:15:59	71.60	71.70	71.70	-0.20	1	1853
10:15:52	71.60	71.70	71.60	-0.30	2	1852
10:15:42	71.60	71.70	71.70	-0.20	2	1850
10:15:35	71.60	71.70	71.70	-0.20	1	1848
10:15:34	71.60	71.70	71.70	-0.20	1	1847
10:15:11	71.60	71.70	71.70	-0.20	1	1846
10:14:35	71.70	71.80	71.70	-0.20	11	1845
10:13:27	71.70	71.80	71.70	-0.20	1	1834
10:13:08	71.70	71.80	71.80	-0.10	1	1833
10:12:57	71.70	71.80	71.80	-0.10	1	1832
10:12:04	71.70	71.80	71.80	-0.10	1	1831
10:11:45	71.60	71.70	71.70	-0.20	1	1830
10:11:41	71.60	71.70	71.70	-0.20	3	1829
10:11:41	71.60	71.70	71.70	-0.20	2	1826
10:11:37	71.60	71.70	71.70	-0.20	1	1824
10:11:37	71.60	71.70	71.70	-0.20	1	1823
10:11:36	71.60	71.70	71.70	-0.20	1	1822
10:11:28	71.60	71.70	71.70	-0.20	1	1821
10:11:27	71.60	71.70	71.60	-0.30	1	1820
10:11:25	71.60	71.70	71.70	-0.20	2	1819
10:10:53	71.60	71.70	71.70	-0.20	1	1817
10:10:22	71.60	71.70	71.70	-0.20	1	1816
10:10:12	71.60	71.70	71.60	-0.30	1	1815
10:10:09	71.60	71.70	71.70	-0.20	2	1814
10:09:55	71.60	71.70	71.70	-0.20	2	1812
10:09:54	71.60	71.70	71.70	-0.20	2	1810
10:09:46	71.60	71.70	71.70	-0.20	2	1808
10:09:40	71.60	71.70	71.60	-0.30	1	1806
10:09:06	71.60	71.70	71.60	-0.30	3	1805
10:09:00	71.60	71.70	71.60	-0.30	2	1802
10:09:00	71.60	71.70	71.60	-0.30	2	1800
10:09:00	71.60	71.70	71.60	-0.30	1	1798
10:09:00	71.60	71.70	71.60	-0.30	3	1797
10:08:51	71.60	71.70	71.60	-0.30	1	1794
10:08:47	71.60	71.70	71.60	-0.30	3	1793
10:08:38	71.60	71.70	71.60	-0.30	1	1790
10:08:21	71.60	71.70	71.60	-0.30	2	1789
10:07:27	71.60	71.70	71.60	-0.30	1	1787
10:07:19	71.60	71.70	71.60	-0.30	1	1786
10:07:17	71.60	71.70	71.60	-0.30	1	1785
10:07:06	71.60	71.70	71.60	-0.30	1	1784
10:07:02	71.60	71.70	71.60	-0.30	4	1783
10:06:53	71.60	71.70	71.70	-0.20	1	1779
10:06:52	71.70	71.80	71.70	-0.20	3	1778
10:06:48	71.70	71.80	71.70	-0.20	1	1775
10:05:54	71.70	71.80	71.70	-0.20	1	1774
10:05:53	71.70	71.80	71.70	-0.20	1	1773
10:05:32	71.60	71.70	71.70	-0.20	2	1772
10:05:22	71.60	71.70	71.70	-0.20	1	1770
10:05:20	71.70	71.80	71.70	-0.20	1	1769
10:05:20	71.70	71.80	71.70	-0.20	7	1768
10:05:20	71.70	71.80	71.70	-0.20	33	1761
10:04:05	71.80	71.90	71.80	-0.10	3	1728
10:04:05	71.80	71.90	71.80	-0.10	2	1725
10:04:05	71.80	71.90	71.80	-0.10	1	1723
10:04:00	71.80	71.90	71.80	-0.10	1	1722
10:04:00	71.80	71.90	71.80	-0.10	3	1721
10:03:06	71.80	71.90	71.80	-0.10	1	1718
10:03:01	71.80	71.90	71.80	-0.10	2	1717
10:01:43	71.80	71.90	71.80	-0.10	1	1715
10:01:27	71.80	71.90	71.80	-0.10	1	1714
10:00:55	71.80	71.90	71.80	-0.10	1	1713
10:00:47	71.70	71.80	71.80	-0.10	1	1712
10:00:47	71.70	71.80	71.80	-0.10	2	1711
10:00:34	71.70	71.80	71.80	-0.10	5	1709
10:00:11	71.80	71.90	71.80	-0.10	3	1704
09:59:48	71.70	71.80	71.80	-0.10	1	1701
09:59:45	71.70	71.80	71.80	-0.10	1	1700
09:59:30	71.70	71.80	71.80	-0.10	1	1699
09:59:25	71.70	71.80	71.80	-0.10	1	1698
09:59:25	71.70	71.80	71.80	-0.10	1	1697
09:59:22	71.70	71.80	71.80	-0.10	1	1696
09:59:19	71.70	71.80	71.80	-0.10	2	1695
09:59:16	71.70	71.80	71.80	-0.10	5	1693
09:59:15	71.70	71.80	71.80	-0.10	2	1688
09:59:04	71.70	71.80	71.80	-0.10	1	1686
09:59:01	71.70	71.80	71.80	-0.10	1	1685
09:58:53	71.70	71.80	71.80	-0.10	3	1684
09:58:46	71.70	71.80	71.80	-0.10	2	1681
09:58:44	71.70	71.80	71.80	-0.10	3	1679
09:58:31	71.70	71.80	71.80	-0.10	1	1676
09:58:31	71.70	71.80	71.80	-0.10	2	1675
09:58:23	71.70	71.80	71.80	-0.10	2	1673
09:58:12	71.70	71.80	71.80	-0.10	10	1671
09:55:50	71.70	71.80	71.80	-0.10	1	1661
09:55:41	71.80	71.90	71.80	-0.10	2	1660
09:55:41	71.80	71.90	71.80	-0.10	1	1658
09:55:05	71.80	71.90	71.80	-0.10	1	1657
09:54:21	71.80	71.90	71.80	-0.10	2	1656
09:54:18	71.80	71.90	71.80	-0.10	1	1654
09:54:15	71.80	71.90	71.80	-0.10	3	1653
09:54:03	71.80	71.90	71.90	0	1	1650
09:53:54	71.80	71.90	71.80	-0.10	2	1649
09:53:41	71.80	71.90	71.80	-0.10	1	1647
09:53:35	71.80	71.90	71.80	-0.10	3	1646
09:53:35	71.80	71.90	71.80	-0.10	8	1643
09:53:14	71.80	71.90	71.90	0	1	1635
09:53:06	71.80	71.90	71.90	0	2	1634
09:53:02	71.80	71.90	71.90	0	1	1632
09:52:56	71.80	71.90	71.80	-0.10	1	1631
09:52:37	71.80	71.90	71.90	0	1	1630
09:51:56	71.80	71.90	71.90	0	2	1629
09:51:55	71.80	71.90	71.90	0	1	1627
09:51:51	71.80	71.90	71.90	0	1	1626
09:51:43	71.80	71.90	71.90	0	1	1625
09:51:20	71.90	72.00	71.90	0	18	1624
09:50:16	71.90	72.00	72.00	+0.10	1	1606
09:50:03	71.90	72.00	72.00	+0.10	1	1605
09:50:03	71.90	72.00	72.00	+0.10	1	1604
09:49:22	71.90	72.00	72.00	+0.10	1	1603
09:48:37	71.90	72.00	71.90	0	1	1602
09:48:30	71.80	72.00	72.00	+0.10	1	1601
09:48:28	71.90	72.00	71.90	0	12	1600
09:48:27	72.00	72.10	72.00	+0.10	1	1588
09:48:24	72.00	72.10	72.00	+0.10	1	1587
09:48:20	72.00	72.10	72.00	+0.10	2	1586
09:48:20	72.00	72.10	72.00	+0.10	2	1584
09:48:10	72.00	72.10	72.00	+0.10	1	1582
09:48:10	72.00	72.10	72.00	+0.10	1	1581
09:48:10	72.00	72.10	72.00	+0.10	3	1580
09:48:08	72.00	72.10	72.00	+0.10	4	1577
09:47:56	72.00	72.10	72.10	+0.20	1	1573
09:47:55	72.00	72.10	72.10	+0.20	3	1572
09:47:41	71.90	72.00	72.00	+0.10	4	1569
09:47:38	71.90	72.00	72.00	+0.10	8	1565
09:47:13	71.80	71.90	71.90	0	1	1557
09:46:54	71.70	71.80	71.80	-0.10	4	1556
09:46:54	71.70	71.80	71.80	-0.10	12	1552
09:46:54	71.70	71.80	71.80	-0.10	1	1540
09:46:52	71.70	71.80	71.70	-0.20	1	1539
09:45:56	71.70	71.80	71.70	-0.20	1	1538
09:45:55	71.70	71.80	71.70	-0.20	1	1537
09:45:55	71.70	71.80	71.70	-0.20	1	1536
09:45:51	71.70	71.80	71.70	-0.20	1	1535
09:45:40	71.70	71.80	71.70	-0.20	2	1534
09:45:20	71.70	71.80	71.70	-0.20	2	1532
09:45:12	71.70	71.80	71.70	-0.20	2	1530
09:45:06	71.70	71.80	71.70	-0.20	1	1528
09:44:53	71.70	71.80	71.70	-0.20	2	1527
09:44:25	71.70	71.80	71.70	-0.20	2	1525
09:44:02	71.70	71.80	71.70	-0.20	1	1523
09:44:01	71.70	71.80	71.70	-0.20	1	1522
09:43:53	71.70	71.80	71.70	-0.20	1	1521
09:43:34	71.70	71.80	71.70	-0.20	1	1520
09:43:07	71.80	71.90	71.80	-0.10	4	1519
09:43:02	71.80	71.90	71.80	-0.10	5	1515
09:42:29	71.80	71.90	71.80	-0.10	5	1510
09:41:59	71.80	71.90	71.80	-0.10	2	1505
09:41:55	71.80	71.90	71.80	-0.10	1	1503
09:41:43	71.80	71.90	71.80	-0.10	1	1502
09:41:41	71.80	71.90	71.80	-0.10	5	1501
09:41:09	71.80	71.90	71.80	-0.10	1	1496
09:41:07	71.80	71.90	71.80	-0.10	2	1495
09:40:44	71.80	71.90	71.80	-0.10	1	1493
09:40:20	71.80	71.90	71.80	-0.10	1	1492
09:40:18	71.80	71.90	71.80	-0.10	1	1491
09:39:58	71.80	71.90	71.80	-0.10	1	1490
09:39:40	71.80	71.90	71.80	-0.10	1	1489
09:39:34	71.80	71.90	71.80	-0.10	1	1488
09:38:49	71.80	71.90	71.80	-0.10	1	1487
09:38:27	71.80	71.90	71.80	-0.10	2	1486
09:37:53	71.80	72.00	71.80	-0.10	1	1484
09:36:56	71.80	72.00	71.80	-0.10	1	1483
09:36:35	71.90	72.00	71.90	0	3	1482
09:36:08	71.80	71.90	71.90	0	1	1479
09:36:06	71.80	72.00	71.80	-0.10	1	1478
09:35:59	71.80	71.90	71.90	0	2	1477
09:35:57	71.90	72.00	71.90	0	1	1475
09:35:52	71.80	71.90	71.90	0	1	1474
09:35:12	72.00	72.20	71.80	-0.10	3	1473
09:35:12	72.00	72.20	71.90	0	16	1470
09:35:12	72.00	72.20	72.00	+0.10	11	1454
09:34:51	72.10	72.20	72.10	+0.20	1	1443
09:34:26	72.10	72.20	72.10	+0.20	1	1442
09:34:20	72.10	72.20	72.10	+0.20	5	1441
09:34:10	72.10	72.20	72.10	+0.20	1	1436
09:34:05	72.10	72.20	72.20	+0.30	1	1435
09:34:04	72.10	72.20	72.20	+0.30	1	1434
09:33:43	72.10	72.20	72.20	+0.30	2	1433
09:33:25	72.10	72.20	72.20	+0.30	1	1431
09:33:16	72.10	72.20	72.20	+0.30	10	1430
09:33:12	72.10	72.20	72.10	+0.20	3	1420
09:33:07	72.10	72.20	72.20	+0.30	1	1417
09:33:04	72.10	72.20	72.10	+0.20	1	1416
09:32:47	72.10	72.20	72.20	+0.30	1	1415
09:32:43	72.00	72.10	72.10	+0.20	1	1414
09:32:42	72.10	72.20	72.10	+0.20	1	1413
09:32:39	72.10	72.20	72.10	+0.20	5	1412
09:32:32	72.10	72.20	72.10	+0.20	1	1407
09:32:23	72.10	72.20	72.10	+0.20	2	1406
09:31:50	72.00	72.10	72.10	+0.20	6	1404
09:31:50	71.90	72.00	72.00	+0.10	24	1398
09:31:27	71.80	71.90	71.90	0	1	1374
09:31:12	71.80	71.90	71.90	0	1	1373
09:30:54	71.90	72.00	71.90	0	2	1372
09:30:33	71.90	72.00	71.90	0	1	1370
09:30:26	71.90	72.00	71.90	0	1	1369
09:30:23	71.90	72.00	71.90	0	2	1368
09:30:19	71.90	72.00	71.90	0	1	1366
09:30:17	71.90	72.00	71.90	0	1	1365
09:30:17	71.90	72.00	71.90	0	2	1364
09:30:17	71.90	72.00	71.90	0	1	1362
09:30:12	71.90	72.00	71.90	0	1	1361
09:30:05	71.90	72.00	71.90	0	1	1360
09:30:05	71.90	72.00	71.90	0	12	1359
09:29:45	71.90	72.00	72.00	+0.10	1	1347
09:29:44	71.90	72.00	71.90	0	2	1346
09:29:08	72.00	72.10	72.00	+0.10	1	1344
09:29:06	72.00	72.10	72.00	+0.10	1	1343
09:29:03	72.00	72.20	72.00	+0.10	36	1342
09:28:51	72.10	72.20	72.10	+0.20	1	1306
09:28:49	72.10	72.20	72.10	+0.20	1	1305
09:28:39	72.10	72.20	72.10	+0.20	1	1304
09:28:38	72.00	72.10	72.10	+0.20	1	1303
09:28:33	72.10	72.20	72.10	+0.20	1	1302
09:28:23	72.00	72.10	72.10	+0.20	2	1301
09:28:15	72.10	72.20	72.10	+0.20	7	1299
09:28:15	72.10	72.20	72.10	+0.20	2	1292
09:28:15	72.10	72.20	72.10	+0.20	13	1290
09:28:13	72.10	72.20	72.10	+0.20	1	1277
09:28:05	72.10	72.20	72.10	+0.20	1	1276
09:27:50	72.10	72.20	72.10	+0.20	1	1275
09:27:16	72.10	72.20	72.10	+0.20	3	1274
09:27:01	72.10	72.20	72.10	+0.20	1	1271
09:26:55	72.10	72.20	72.10	+0.20	1	1270
09:26:34	72.10	72.20	72.10	+0.20	3	1269
09:26:03	72.10	72.20	72.10	+0.20	1	1266
09:25:35	72.10	72.20	72.10	+0.20	1	1265
09:25:33	72.10	72.20	72.20	+0.30	1	1264
09:25:30	72.10	72.20	72.20	+0.30	3	1263
09:25:28	72.10	72.20	72.20	+0.30	1	1260
09:25:16	72.10	72.20	72.20	+0.30	1	1259
09:24:55	72.10	72.20	72.20	+0.30	1	1258
09:24:53	72.10	72.20	72.20	+0.30	1	1257
09:24:52	72.10	72.20	72.10	+0.20	5	1256
09:24:24	72.10	72.20	72.20	+0.30	1	1251
09:24:21	72.20	72.30	72.20	+0.30	15	1250
09:24:21	72.10	72.20	72.20	+0.30	5	1235
09:24:17	72.10	72.20	72.20	+0.30	1	1230
09:24:03	72.10	72.20	72.20	+0.30	1	1229
09:23:57	72.10	72.20	72.20	+0.30	1	1228
09:23:49	72.20	72.30	72.20	+0.30	3	1227
09:23:46	72.10	72.20	72.20	+0.30	1	1224
09:23:42	72.10	72.20	72.10	+0.20	1	1223
09:23:38	72.10	72.30	72.10	+0.20	1	1222
09:23:38	72.10	72.30	72.10	+0.20	1	1221
09:23:37	72.20	72.30	72.20	+0.30	46	1220
09:23:37	72.20	72.30	72.20	+0.30	1	1174
09:23:34	72.20	72.30	72.20	+0.30	1	1173
09:23:34	72.10	72.20	72.20	+0.30	2	1172
09:23:20	72.10	72.20	72.20	+0.30	1	1170
09:23:18	72.10	72.20	72.20	+0.30	1	1169
09:23:18	72.10	72.20	72.20	+0.30	1	1168
09:23:06	72.10	72.20	72.20	+0.30	1	1167
09:23:04	72.10	72.20	72.20	+0.30	1	1166
09:23:01	72.10	72.20	72.20	+0.30	5	1165
09:22:59	72.10	72.20	72.20	+0.30	1	1160
09:22:23	72.20	72.30	72.20	+0.30	1	1159
09:22:21	72.10	72.20	72.20	+0.30	1	1158
09:22:01	72.00	72.10	72.10	+0.20	1	1157
09:21:48	72.00	72.10	72.10	+0.20	1	1156
09:21:38	72.10	72.20	72.10	+0.20	1	1155
09:21:32	72.00	72.10	72.10	+0.20	1	1154
09:21:28	72.00	72.10	72.10	+0.20	1	1153
09:21:26	72.00	72.10	72.10	+0.20	5	1152
09:21:13	72.10	72.20	72.10	+0.20	16	1147
09:21:13	72.20	72.30	72.20	+0.30	1	1131
09:21:07	72.20	72.30	72.20	+0.30	5	1130
09:21:05	72.10	72.30	72.30	+0.40	1	1125
09:21:04	72.10	72.30	72.30	+0.40	6	1124
09:21:00	72.20	72.30	72.20	+0.30	6	1118
09:21:00	72.20	72.30	72.20	+0.30	1	1112
09:20:57	72.20	72.30	72.30	+0.40	1	1111
09:20:57	72.20	72.30	72.30	+0.40	1	1110
09:20:48	72.10	72.20	72.20	+0.30	1	1109
09:20:44	72.20	72.30	72.20	+0.30	1	1108
09:20:44	72.20	72.30	72.20	+0.30	1	1107
09:20:35	72.20	72.30	72.20	+0.30	4	1106
09:20:35	72.20	72.30	72.20	+0.30	1	1102
09:20:31	72.10	72.20	72.20	+0.30	1	1101
09:20:31	72.10	72.20	72.20	+0.30	5	1100
09:20:22	72.10	72.20	72.20	+0.30	1	1095
09:20:22	72.10	72.20	72.20	+0.30	2	1094
09:20:22	72.10	72.20	72.20	+0.30	1	1092
09:20:17	72.10	72.20	72.20	+0.30	1	1091
09:20:14	72.10	72.20	72.20	+0.30	1	1090
09:20:13	72.10	72.20	72.20	+0.30	1	1089
09:20:12	72.10	72.20	72.20	+0.30	1	1088
09:20:11	72.10	72.20	72.20	+0.30	1	1087
09:20:08	72.10	72.20	72.20	+0.30	2	1086
09:20:08	72.10	72.20	72.20	+0.30	1	1084
09:19:52	72.10	72.20	72.20	+0.30	2	1083
09:19:47	72.10	72.20	72.20	+0.30	1	1081
09:19:43	72.10	72.20	72.20	+0.30	1	1080
09:19:42	72.10	72.20	72.20	+0.30	1	1079
09:19:40	72.10	72.20	72.20	+0.30	1	1078
09:19:37	72.10	72.20	72.20	+0.30	1	1077
09:19:29	72.10	72.20	72.20	+0.30	2	1076
09:19:27	72.10	72.20	72.20	+0.30	1	1074
09:19:24	72.10	72.20	72.20	+0.30	2	1073
09:19:15	72.10	72.20	72.10	+0.20	1	1071
09:19:12	72.00	72.10	72.10	+0.20	6	1070
09:19:06	72.00	72.10	72.10	+0.20	4	1064
09:18:56	72.00	72.10	72.10	+0.20	1	1060
09:18:55	72.10	72.20	72.10	+0.20	1	1059
09:18:50	72.10	72.20	72.10	+0.20	4	1058
09:18:47	72.10	72.20	72.10	+0.20	2	1054
09:18:47	72.10	72.20	72.10	+0.20	2	1052
09:18:42	72.10	72.20	72.10	+0.20	1	1050
09:18:36	72.10	72.20	72.10	+0.20	10	1049
09:18:17	72.10	72.20	72.10	+0.20	1	1039
09:18:16	72.10	72.20	72.10	+0.20	1	1038
09:18:11	72.00	72.10	72.10	+0.20	1	1037
09:18:11	72.00	72.10	72.10	+0.20	20	1036
09:17:59	72.00	72.10	72.10	+0.20	1	1016
09:17:47	72.00	72.10	72.10	+0.20	2	1015
09:17:35	72.00	72.10	72.00	+0.10	1	1013
09:17:19	72.00	72.10	72.00	+0.10	10	1012
09:17:18	72.00	72.10	72.00	+0.10	1	1002
09:17:17	72.00	72.10	72.10	+0.20	1	1001
09:17:07	71.90	72.00	72.00	+0.10	8	1000
09:17:04	71.90	72.00	72.00	+0.10	1	992
09:17:04	71.90	72.00	72.00	+0.10	1	991
09:17:04	71.90	72.00	72.00	+0.10	1	990
09:17:01	71.90	72.00	72.00	+0.10	3	989
09:17:00	71.90	72.00	72.00	+0.10	1	986
09:16:57	71.90	72.00	72.00	+0.10	4	985
09:16:47	71.90	72.00	72.00	+0.10	1	981
09:16:43	71.90	72.00	71.90	0	1	980
09:16:42	71.90	72.00	72.00	+0.10	2	979
09:16:36	71.90	72.00	72.00	+0.10	1	977
09:16:34	71.90	72.00	72.00	+0.10	1	976
09:16:33	71.90	72.00	71.90	0	1	975
09:16:26	71.90	72.00	72.00	+0.10	1	974
09:16:23	71.90	72.00	72.00	+0.10	1	973
09:16:16	71.90	72.00	72.00	+0.10	4	972
09:16:08	72.00	72.10	72.00	+0.10	1	968
09:16:07	72.00	72.10	72.00	+0.10	1	967
09:16:05	71.90	72.00	72.00	+0.10	2	966
09:15:58	71.90	72.00	72.00	+0.10	1	964
09:15:55	71.90	72.00	72.00	+0.10	1	963
09:15:52	71.90	72.00	72.00	+0.10	2	962
09:15:44	71.90	72.00	72.00	+0.10	1	960
09:15:39	71.90	72.00	72.00	+0.10	2	959
09:15:36	71.90	72.00	72.00	+0.10	1	957
09:15:27	71.90	72.00	72.00	+0.10	1	956
09:15:13	71.80	72.00	72.00	+0.10	1	955
09:15:08	71.80	72.00	72.00	+0.10	1	954
09:15:08	71.90	72.00	71.90	0	2	953
09:15:07	71.90	72.00	71.90	0	2	951
09:15:07	71.90	72.00	72.00	+0.10	1	949
09:15:06	71.90	72.00	72.00	+0.10	2	948
09:15:05	72.00	72.10	72.00	+0.10	1	946
09:15:04	71.90	72.00	72.00	+0.10	1	945
09:14:47	72.00	72.10	72.00	+0.10	1	944
09:14:47	72.00	72.10	72.00	+0.10	3	943
09:14:39	72.00	72.10	72.00	+0.10	1	940
09:14:38	72.00	72.10	72.00	+0.10	1	939
09:14:38	72.00	72.10	72.00	+0.10	2	938
09:14:29	71.80	72.00	72.00	+0.10	4	936
09:14:29	71.70	72.00	72.00	+0.10	2	932
09:14:29	71.70	72.00	72.00	+0.10	1	930
09:14:18	71.70	72.00	72.00	+0.10	2	929
09:14:18	71.60	71.80	72.00	+0.10	27	927
09:14:18	71.60	71.80	71.90	0	17	900
09:14:18	71.60	71.80	71.80	-0.10	6	883
09:14:16	71.70	71.80	71.70	-0.20	2	877
09:14:12	71.70	71.80	71.80	-0.10	3	875
09:14:09	71.70	71.80	71.60	-0.30	1	872
09:14:09	71.70	71.80	71.70	-0.20	1	871
09:14:05	71.70	71.80	71.70	-0.20	1	870
09:14:00	71.70	71.80	71.70	-0.20	1	869
09:13:58	71.60	71.80	71.60	-0.30	4	868
09:13:58	71.70	71.80	71.70	-0.20	8	864
09:13:58	71.70	71.80	71.70	-0.20	1	856
09:13:39	71.70	71.80	71.70	-0.20	1	855
09:13:36	71.70	71.80	71.80	-0.10	1	854
09:13:11	71.70	71.80	71.80	-0.10	1	853
09:13:11	71.70	71.80	71.70	-0.20	2	852
09:13:07	71.70	71.80	71.70	-0.20	1	850
09:12:51	71.70	71.80	71.70	-0.20	2	849
09:12:51	71.70	71.80	71.70	-0.20	1	847
09:12:51	71.70	71.80	71.70	-0.20	1	846
09:12:50	71.60	71.70	71.70	-0.20	6	845
09:12:41	71.60	71.70	71.60	-0.30	1	839
09:12:22	71.70	71.80	71.70	-0.20	19	838
09:12:05	71.80	71.90	71.80	-0.10	1	819
09:12:02	71.80	71.90	71.80	-0.10	1	818
09:11:59	71.70	71.80	71.80	-0.10	1	817
09:11:45	71.80	71.90	71.80	-0.10	1	816
09:11:43	71.70	71.80	71.80	-0.10	1	815
09:11:38	71.80	71.90	71.80	-0.10	1	814
09:11:36	71.70	71.80	71.80	-0.10	4	813
09:11:33	71.70	71.80	71.80	-0.10	1	809
09:11:25	71.80	71.90	71.80	-0.10	1	808
09:11:25	71.80	71.90	71.80	-0.10	1	807
09:11:16	71.80	71.90	71.80	-0.10	2	806
09:11:12	71.80	71.90	71.80	-0.10	1	804
09:11:03	71.70	71.90	71.70	-0.20	1	803
09:11:02	71.70	71.80	71.80	-0.10	1	802
09:10:52	71.60	71.80	71.80	-0.10	1	801
09:10:42	71.80	71.90	71.80	-0.10	1	800
09:10:41	71.80	71.90	71.80	-0.10	1	799
09:10:41	71.70	71.90	71.70	-0.20	9	798
09:10:41	71.80	71.90	71.80	-0.10	2	789
09:10:33	71.80	71.90	71.80	-0.10	1	787
09:10:28	71.70	71.80	71.80	-0.10	1	786
09:10:23	71.60	71.80	71.80	-0.10	1	785
09:10:23	71.70	71.80	71.70	-0.20	2	784
09:10:23	71.80	71.90	71.80	-0.10	1	782
09:10:22	71.70	71.90	71.70	-0.20	10	781
09:10:19	71.80	71.90	71.80	-0.10	1	771
09:10:15	71.80	71.90	71.80	-0.10	5	770
09:10:04	71.70	71.90	71.90	0	1	765
09:10:01	71.70	71.90	71.90	0	1	764
09:09:59	71.70	71.90	71.90	0	1	763
09:09:57	71.70	71.90	71.90	0	1	762
09:09:55	71.80	71.90	71.80	-0.10	11	761
09:09:55	71.80	71.90	71.80	-0.10	6	750
09:09:50	71.90	72.00	71.90	0	1	744
09:09:49	71.90	72.00	71.90	0	1	743
09:09:43	71.80	71.90	71.90	0	1	742
09:09:40	71.80	71.90	71.90	0	1	741
09:09:35	71.70	71.90	71.90	0	1	740
09:09:35	71.70	71.90	71.90	0	1	739
09:09:32	71.80	71.90	71.80	-0.10	1	738
09:09:32	71.80	71.90	71.90	0	1	737
09:09:31	71.80	71.90	71.80	-0.10	1	736
09:09:31	71.70	71.90	71.90	0	1	735
09:09:26	71.70	71.90	71.90	0	10	734
09:09:25	71.80	71.90	71.80	-0.10	2	724
09:09:23	71.70	71.80	71.80	-0.10	1	722
09:09:22	71.70	71.90	71.90	0	3	721
09:09:21	71.70	71.90	71.90	0	1	718
09:09:16	71.70	71.80	71.80	-0.10	1	717
09:09:16	71.70	71.80	71.80	-0.10	1	716
09:09:14	71.70	71.80	71.80	-0.10	5	715
09:09:07	71.70	71.80	71.80	-0.10	1	710
09:09:01	71.70	71.80	71.80	-0.10	1	709
09:09:00	71.70	71.80	71.70	-0.20	1	708
09:08:56	71.70	71.80	71.70	-0.20	1	707
09:08:51	71.70	71.80	71.70	-0.20	1	706
09:08:51	71.60	71.70	71.70	-0.20	7	705
09:08:49	71.60	71.70	71.70	-0.20	6	698
09:08:42	71.60	71.70	71.60	-0.30	1	692
09:08:39	71.60	71.70	71.60	-0.30	2	691
09:08:35	71.60	71.70	71.60	-0.30	1	689
09:08:24	71.60	71.70	71.60	-0.30	1	688
09:08:10	71.50	71.60	71.60	-0.30	6	687
09:08:06	71.50	71.60	71.60	-0.30	1	681
09:08:06	71.50	71.60	71.60	-0.30	1	680
09:07:57	71.50	71.60	71.60	-0.30	1	679
09:07:57	71.50	71.60	71.50	-0.40	1	678
09:07:50	71.50	71.60	71.60	-0.30	1	677
09:07:49	71.50	71.60	71.50	-0.40	1	676
09:07:47	71.50	71.60	71.50	-0.40	1	675
09:07:47	71.50	71.60	71.50	-0.40	1	674
09:07:30	71.60	71.70	71.60	-0.30	1	673
09:07:30	71.60	71.70	71.60	-0.30	1	672
09:07:25	71.50	71.60	71.60	-0.30	1	671
09:07:23	71.50	71.60	71.60	-0.30	1	670
09:07:20	71.50	71.60	71.60	-0.30	1	669
09:07:19	71.60	71.70	71.60	-0.30	2	668
09:07:19	71.60	71.70	71.60	-0.30	2	666
09:07:05	71.50	71.60	71.60	-0.30	2	664
09:07:04	71.50	71.60	71.60	-0.30	1	662
09:07:03	71.50	71.60	71.60	-0.30	1	661
09:06:59	71.50	71.60	71.60	-0.30	4	660
09:06:53	71.50	71.60	71.60	-0.30	1	656
09:06:49	71.50	71.60	71.50	-0.40	5	655
09:06:48	71.50	71.60	71.60	-0.30	1	650
09:06:36	71.50	71.70	71.50	-0.40	2	649
09:06:35	71.50	71.60	71.60	-0.30	1	647
09:06:34	71.50	71.60	71.60	-0.30	1	646
09:06:32	71.50	71.60	71.60	-0.30	1	645
09:06:32	71.50	71.60	71.60	-0.30	1	644
09:06:17	71.40	71.50	71.50	-0.40	1	643
09:06:17	71.40	71.50	71.50	-0.40	4	642
09:06:17	71.40	71.50	71.50	-0.40	11	638
09:06:17	71.40	71.50	71.50	-0.40	2	627
09:06:17	71.40	71.50	71.50	-0.40	9	625
09:06:17	71.40	71.50	71.50	-0.40	14	616
09:06:17	71.40	71.50	71.50	-0.40	1	602
09:06:13	71.40	71.50	71.50	-0.40	1	601
09:05:53	71.40	71.50	71.40	-0.50	1	600
09:05:53	71.40	71.50	71.50	-0.40	1	599
09:05:39	71.40	71.50	71.40	-0.50	1	598
09:05:20	71.40	71.50	71.40	-0.50	14	597
09:05:15	71.40	71.50	71.40	-0.50	1	583
09:05:14	71.40	71.50	71.50	-0.40	1	582
09:04:51	71.40	71.50	71.40	-0.50	1	581
09:04:51	71.40	71.50	71.40	-0.50	5	580
09:04:49	71.40	71.50	71.40	-0.50	5	575
09:04:46	71.40	71.50	71.40	-0.50	1	570
09:04:46	71.40	71.50	71.40	-0.50	1	569
09:04:46	71.40	71.50	71.40	-0.50	1	568
09:04:45	71.40	71.50	71.40	-0.50	1	567
09:04:36	71.40	71.50	71.40	-0.50	1	566
09:04:35	71.40	71.50	71.50	-0.40	1	565
09:04:32	71.40	71.50	71.50	-0.40	2	564
09:04:31	71.40	71.50	71.50	-0.40	1	562
09:04:30	71.40	71.50	71.40	-0.50	1	561
09:04:26	71.40	71.50	71.40	-0.50	1	560
09:04:25	71.40	71.50	71.50	-0.40	1	559
09:04:23	71.40	71.50	71.50	-0.40	5	558
09:04:19	71.40	71.50	71.50	-0.40	3	553
09:04:18	71.40	71.50	71.40	-0.50	1	550
09:04:17	71.40	71.50	71.50	-0.40	1	549
09:04:16	71.40	71.50	71.40	-0.50	5	548
09:04:16	71.40	71.50	71.40	-0.50	1	543
09:04:04	71.40	71.50	71.40	-0.50	1	542
09:03:55	71.40	71.50	71.50	-0.40	2	541
09:03:53	71.40	71.50	71.40	-0.50	1	539
09:03:49	71.40	71.50	71.50	-0.40	1	538
09:03:41	71.40	71.50	71.40	-0.50	1	537
09:03:37	71.40	71.50	71.50	-0.40	1	536
09:03:35	71.40	71.50	71.40	-0.50	2	535
09:03:28	71.40	71.50	71.40	-0.50	1	533
09:03:22	71.40	71.50	71.50	-0.40	1	532
09:03:17	71.40	71.50	71.40	-0.50	12	531
09:03:17	71.40	71.50	71.40	-0.50	3	519
09:03:17	71.50	71.60	71.50	-0.40	1	516
09:03:17	71.50	71.60	71.50	-0.40	5	515
09:03:17	71.50	71.60	71.50	-0.40	16	510
09:03:17	71.60	71.70	71.60	-0.30	42	494
09:03:17	71.60	71.70	71.60	-0.30	1	452
09:03:17	71.60	71.70	71.60	-0.30	8	451
09:03:17	71.60	71.70	71.60	-0.30	11	443
09:03:17	71.60	71.70	71.60	-0.30	1	432
09:03:17	71.70	71.80	71.70	-0.20	1	431
09:03:16	71.70	71.80	71.70	-0.20	1	430
09:03:13	71.60	71.70	71.70	-0.20	1	429
09:03:13	71.70	71.80	71.70	-0.20	15	428
09:03:13	71.80	71.90	71.80	-0.10	4	413
09:03:08	71.70	71.80	71.80	-0.10	1	409
09:03:02	71.60	71.70	71.70	-0.20	6	408
09:03:02	71.60	71.70	71.70	-0.20	1	402
09:03:02	71.60	71.70	71.60	-0.30	1	401
09:02:59	71.60	71.70	71.60	-0.30	1	400
09:02:35	71.50	71.60	71.60	-0.30	4	399
09:02:34	71.50	71.60	71.50	-0.40	1	395
09:02:28	71.50	71.60	71.60	-0.30	1	394
09:02:23	71.50	71.60	71.50	-0.40	2	393
09:02:20	71.50	71.60	71.60	-0.30	1	391
09:02:16	71.50	71.60	71.50	-0.40	3	390
09:02:07	71.50	71.70	71.40	-0.50	1	387
09:02:07	71.50	71.70	71.50	-0.40	2	386
09:02:06	71.40	71.50	71.60	-0.30	3	384
09:02:06	71.40	71.50	71.50	-0.40	2	381
09:02:04	71.50	71.60	71.50	-0.40	1	379
09:02:02	71.40	71.60	71.60	-0.30	1	378
09:02:01	71.40	71.50	71.40	-0.50	2	377
09:02:00	71.40	71.60	71.40	-0.50	1	375
09:01:59	71.40	71.60	71.60	-0.30	1	374
09:01:55	71.40	71.60	71.60	-0.30	1	373
09:01:54	71.40	71.50	71.50	-0.40	1	372
09:01:53	71.50	71.60	71.50	-0.40	51	371
09:01:51	71.60	71.70	71.60	-0.30	20	320
09:01:51	71.60	71.70	71.70	-0.20	1	300
09:01:48	71.60	71.70	71.70	-0.20	1	299
09:01:46	71.70	71.80	71.70	-0.20	7	298
09:01:46	71.70	71.80	71.70	-0.20	5	291
09:01:46	71.70	71.80	71.70	-0.20	40	286
09:01:46	71.70	71.80	71.70	-0.20	1	246
09:01:40	71.60	71.70	71.70	-0.20	1	245
09:01:37	71.60	71.80	71.60	-0.30	2	244
09:01:36	71.60	71.70	71.70	-0.20	10	242
09:01:36	71.60	71.70	71.60	-0.30	5	232
09:01:34	71.60	71.70	71.60	-0.30	1	227
09:01:32	71.60	71.70	71.70	-0.20	1	226
09:01:30	71.60	71.70	71.60	-0.30	1	225
09:01:30	71.60	71.70	71.60	-0.30	2	224
09:01:19	71.70	71.80	71.70	-0.20	4	222
09:01:19	71.70	71.80	71.70	-0.20	10	218
09:01:16	71.80	71.90	71.80	-0.10	6	208
09:01:15	71.80	71.90	71.90	0	5	202
09:01:15	71.90	72.00	71.90	0	5	197
09:01:14	72.00	72.10	72.00	+0.10	3	192
09:01:14	71.90	72.00	72.00	+0.10	1	189
09:01:13	71.90	72.00	72.00	+0.10	2	188
09:01:12	71.90	72.00	72.00	+0.10	1	186
09:01:11	71.90	72.00	71.90	0	1	185
09:01:11	71.90	72.00	72.00	+0.10	1	184
09:01:08	71.90	72.00	72.00	+0.10	1	183
09:01:07	72.00	72.10	72.00	+0.10	1	182
09:01:03	71.90	72.00	72.00	+0.10	1	181
09:01:02	72.00	72.10	72.00	+0.10	7	180
09:00:59	72.00	72.20	72.20	+0.30	1	173
09:00:55	72.00	72.20	72.20	+0.30	1	172
09:00:52	72.00	72.20	72.20	+0.30	2	171
09:00:52	72.00	72.20	72.00	+0.10	1	169
09:00:51	72.00	72.20	72.20	+0.30	1	168
09:00:49	72.00	72.20	72.00	+0.10	1	167
09:00:49	72.10	72.20	72.10	+0.20	2	166
09:00:45	72.00	72.20	72.20	+0.30	1	164
09:00:45	72.10	72.20	72.10	+0.20	1	163
09:00:45	72.20	72.30	72.20	+0.30	3	162
09:00:45	72.20	72.30	72.20	+0.30	9	159
09:00:45	72.00	72.10	72.20	+0.30	4	150
09:00:45	72.00	72.10	72.10	+0.20	2	146
09:00:43	72.00	72.10	72.10	+0.20	1	144
09:00:41	72.00	72.10	72.10	+0.20	1	143
09:00:40	72.10	72.20	72.10	+0.20	1	142
09:00:39	72.00	72.10	72.20	+0.30	1	141
09:00:39	72.00	72.10	72.10	+0.20	1	140
09:00:37	72.00	72.20	72.20	+0.30	1	139
09:00:35	72.00	72.20	72.20	+0.30	1	138
09:00:31	71.90	72.20	72.20	+0.30	1	137
09:00:30	71.90	72.20	72.20	+0.30	1	136
09:00:27	71.90	72.20	72.20	+0.30	1	135
09:00:23	71.80	72.00	72.00	+0.10	1	134
09:00:23	71.80	71.90	71.90	0	19	133
09:00:23	71.70	71.80	71.80	-0.10	1	114
09:00:21	71.70	71.80	71.80	-0.10	1	113
09:00:14	71.60	71.80	71.60	-0.30	1	112
09:00:10	71.60	71.80	71.60	-0.30	1	111
09:00:07	--	--	71.60	-0.30	110	110

　

其他人也逛...

羅技 G304 電競滑鼠-黑

DJI OSMO POCKET 3 全能套裝

KIRIN–生茶525ml(24入/箱)

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

青森農協青連希望蘋果汁 (1Lx6入)

追覓dreame L10s Pro Ultra AI仿生全能掃地機

揪愛儲值-儲值5, 000元送50加碼金

【ECOVACS 科沃斯】DEEBOT X5 PRO OMNI全域極淨AI仿生旗艦掃拖機器人(零纏繞/髒汙偵測/邊角清潔)

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

羅技 M650 多工靜音無線滑鼠

Apple Pencil Pro

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

HITACHI日立 16公升除濕機RD-320HS(閃亮銀)

華航看明年樂觀估2027年後交機...

日月光投控ADR20日下跌0.10美元...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧中華電信ADR20日下跌0.30美元跌...
‧統一發票7-8月千萬獎5張未領全...
‧【盤後焦點】台積電熄火、貨櫃...

加密貨幣

比特幣BTC	97005.03	4,663.14	5.05%
以太幣ETH	3133.14	22.02	0.71%
瑞波幣XRP	1.13	0.03	2.55%
比特幣現金BCH	517.94	70.88	15.85%
萊特幣LTC	90.07	3.25	3.74%
卡達幣ADA	0.781214	0.04	5.62%
波場幣TRX	0.198647	0.00	-0.61%
恆星幣XLM	0.241497	0.01	4.09%

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。