最新俄羅斯3月通脹率按年為5.9%，與前值相同。預測值為5.8%。熱門歐盟考慮對OpenAI實施更嚴格監管

更新報價

佳　能 (2374) 光電業上市能率集團

70.10 ▲+1.10 +1.59% 2.55億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.10	3,629	70.10	32	70.20	1	70.20	71.80	69.70	69.00

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	70.10	70.20	70.10	+1.10	6	3629
13:30:00	70.10	70.20	70.10	+1.10	188	3623
13:24:39	70.10	70.30	70.10	+1.10	1	3435
13:24:39	70.10	70.30	70.10	+1.10	16	3434
13:24:31	70.10	70.30	70.30	+1.30	3	3418
13:24:30	70.20	70.30	70.10	+1.10	9	3415
13:24:30	70.20	70.30	70.20	+1.20	3	3406
13:24:30	70.20	70.30	70.30	+1.30	2	3403
13:24:27	70.20	70.30	70.20	+1.20	1	3401
13:24:25	70.20	70.30	70.30	+1.30	1	3400
13:24:23	70.20	70.30	70.30	+1.30	1	3399
13:24:22	70.20	70.30	70.20	+1.20	1	3398
13:24:10	70.20	70.30	70.30	+1.30	1	3397
13:24:02	70.20	70.30	70.30	+1.30	1	3396
13:23:59	70.20	70.30	70.20	+1.20	1	3395
13:23:54	70.20	70.30	70.30	+1.30	1	3394
13:23:50	70.20	70.30	70.20	+1.20	2	3393
13:23:35	70.10	70.20	70.20	+1.20	2	3391
13:23:35	70.10	70.20	70.20	+1.20	3	3389
13:23:23	70.10	70.20	70.20	+1.20	1	3386
13:23:22	70.10	70.20	70.20	+1.20	2	3385
13:22:59	70.10	70.20	70.20	+1.20	1	3383
13:22:59	70.10	70.20	70.20	+1.20	1	3382
13:22:50	70.10	70.20	70.20	+1.20	1	3381
13:22:45	70.20	70.30	70.20	+1.20	1	3380
13:22:38	70.20	70.30	70.20	+1.20	4	3379
13:22:28	70.20	70.30	70.20	+1.20	1	3375
13:22:25	70.20	70.30	70.20	+1.20	1	3374
13:22:06	70.10	70.30	70.30	+1.30	6	3373
13:22:04	70.20	70.30	70.20	+1.20	2	3367
13:22:00	70.10	70.30	70.30	+1.30	1	3365
13:22:00	70.10	70.20	70.30	+1.30	4	3364
13:22:00	70.10	70.20	70.20	+1.20	2	3360
13:21:52	70.20	70.30	70.20	+1.20	2	3358
13:21:52	70.20	70.30	70.20	+1.20	1	3356
13:21:52	70.20	70.30	70.20	+1.20	10	3355
13:21:37	70.20	70.30	70.20	+1.20	1	3345
13:21:04	70.20	70.30	70.30	+1.30	1	3344
13:20:31	70.20	70.30	70.30	+1.30	1	3343
13:20:23	70.20	70.30	70.30	+1.30	1	3342
13:20:03	70.20	70.30	70.30	+1.30	2	3341
13:20:03	70.20	70.30	70.20	+1.20	2	3339
13:20:00	70.20	70.30	70.20	+1.20	16	3337
13:19:51	70.20	70.30	70.30	+1.30	1	3321
13:19:42	70.20	70.30	70.20	+1.20	1	3320
13:19:27	70.20	70.30	70.20	+1.20	1	3319
13:19:26	70.20	70.30	70.30	+1.30	1	3318
13:19:10	70.20	70.30	70.20	+1.20	2	3317
13:19:04	70.20	70.30	70.20	+1.20	2	3315
13:18:15	70.20	70.30	70.20	+1.20	1	3313
13:18:15	70.20	70.30	70.30	+1.30	1	3312
13:17:39	70.20	70.30	70.20	+1.20	2	3311
13:17:39	70.20	70.30	70.20	+1.20	1	3309
13:17:34	70.20	70.30	70.20	+1.20	1	3308
13:17:34	70.20	70.30	70.30	+1.30	1	3307
13:17:26	70.20	70.30	70.20	+1.20	1	3306
13:17:20	70.20	70.30	70.20	+1.20	1	3305
13:17:11	70.20	70.30	70.30	+1.30	1	3304
13:17:01	70.20	70.30	70.20	+1.20	1	3303
13:16:37	70.20	70.30	70.20	+1.20	1	3302
13:16:29	70.10	70.20	70.20	+1.20	10	3301
13:16:12	70.20	70.30	70.20	+1.20	1	3291
13:16:11	70.10	70.20	70.20	+1.20	1	3290
13:16:05	70.10	70.20	70.20	+1.20	1	3289
13:15:59	70.10	70.20	70.20	+1.20	1	3288
13:15:27	70.10	70.20	70.20	+1.20	1	3287
13:15:22	70.10	70.20	70.10	+1.10	2	3286
13:15:13	70.10	70.20	70.20	+1.20	2	3284
13:15:01	70.20	70.30	70.20	+1.20	6	3282
13:14:59	70.20	70.30	70.20	+1.20	2	3276
13:14:48	70.20	70.30	70.30	+1.30	12	3274
13:14:48	70.20	70.30	70.30	+1.30	7	3262
13:14:42	70.20	70.30	70.20	+1.20	3	3255
13:14:30	70.20	70.30	70.20	+1.20	1	3252
13:14:18	70.10	70.20	70.20	+1.20	1	3251
13:14:17	70.10	70.20	70.20	+1.20	10	3250
13:14:11	70.10	70.20	70.10	+1.10	1	3240
13:13:32	70.10	70.20	70.20	+1.20	1	3239
13:12:43	70.10	70.20	70.10	+1.10	1	3238
13:12:15	70.10	70.20	70.20	+1.20	1	3237
13:11:34	70.20	70.30	70.20	+1.20	1	3236
13:11:32	70.20	70.30	70.20	+1.20	1	3235
13:11:20	70.20	70.30	70.20	+1.20	2	3234
13:11:19	70.20	70.30	70.20	+1.20	4	3232
13:11:19	70.20	70.30	70.20	+1.20	5	3228
13:11:19	70.20	70.30	70.20	+1.20	1	3223
13:11:18	70.20	70.30	70.20	+1.20	1	3222
13:10:52	70.20	70.30	70.20	+1.20	2	3221
13:10:27	70.20	70.30	70.20	+1.20	1	3219
13:09:34	70.20	70.30	70.20	+1.20	1	3218
13:09:33	70.20	70.30	70.20	+1.20	2	3217
13:09:31	70.20	70.30	70.20	+1.20	2	3215
13:09:19	70.20	70.30	70.20	+1.20	1	3213
13:09:18	70.20	70.30	70.20	+1.20	1	3212
13:09:05	70.20	70.30	70.20	+1.20	1	3211
13:08:42	70.20	70.30	70.20	+1.20	1	3210
13:08:28	70.20	70.30	70.20	+1.20	1	3209
13:07:56	70.20	70.30	70.20	+1.20	2	3208
13:07:02	70.20	70.30	70.30	+1.30	5	3206
13:07:02	70.20	70.30	70.30	+1.30	1	3201
13:06:51	70.20	70.30	70.20	+1.20	1	3200
13:05:44	70.20	70.30	70.20	+1.20	1	3199
13:05:04	70.10	70.30	70.10	+1.10	2	3198
13:05:04	70.10	70.30	70.30	+1.30	2	3196
13:05:04	70.20	70.30	70.20	+1.20	1	3194
13:04:59	70.20	70.30	70.20	+1.20	1	3193
13:04:17	70.10	70.20	70.20	+1.20	1	3192
13:04:11	70.10	70.30	70.10	+1.10	1	3191
13:03:53	70.20	70.30	70.20	+1.20	1	3190
13:03:34	70.10	70.20	70.20	+1.20	1	3189
13:03:33	70.10	70.20	70.20	+1.20	2	3188
13:03:33	70.20	70.30	70.20	+1.20	2	3186
13:02:32	70.10	70.20	70.20	+1.20	1	3184
13:02:16	70.20	70.30	70.20	+1.20	1	3183
13:01:52	70.10	70.20	70.20	+1.20	1	3182
13:01:30	70.20	70.30	70.20	+1.20	1	3181
13:00:55	70.10	70.20	70.20	+1.20	1	3180
13:00:55	70.20	70.30	70.20	+1.20	14	3179
13:00:23	70.20	70.30	70.20	+1.20	1	3165
12:59:06	70.20	70.30	70.20	+1.20	1	3164
12:58:46	70.20	70.30	70.20	+1.20	1	3163
12:57:20	70.10	70.20	70.20	+1.20	1	3162
12:56:37	70.20	70.30	70.20	+1.20	3	3161
12:56:20	70.20	70.30	70.10	+1.10	10	3158
12:56:20	70.20	70.30	70.20	+1.20	10	3148
12:56:09	70.20	70.30	70.20	+1.20	1	3138
12:56:03	70.20	70.30	70.20	+1.20	1	3137
12:55:43	70.20	70.30	70.30	+1.30	1	3136
12:55:34	70.20	70.30	70.30	+1.30	1	3135
12:55:07	70.20	70.30	70.20	+1.20	2	3134
12:55:06	70.20	70.30	70.20	+1.20	1	3132
12:54:24	70.20	70.30	70.20	+1.20	1	3131
12:54:05	70.20	70.30	70.20	+1.20	1	3130
12:53:50	70.20	70.30	70.30	+1.30	1	3129
12:53:41	70.20	70.30	70.30	+1.30	2	3128
12:53:05	70.20	70.30	70.20	+1.20	1	3126
12:52:36	70.20	70.30	70.20	+1.20	1	3125
12:52:34	70.20	70.30	70.20	+1.20	2	3124
12:52:15	70.20	70.30	70.20	+1.20	1	3122
12:52:04	70.20	70.30	70.20	+1.20	1	3121
12:51:16	70.20	70.30	70.30	+1.30	1	3120
12:50:38	70.20	70.30	70.20	+1.20	2	3119
12:50:33	70.20	70.30	70.30	+1.30	1	3117
12:50:19	70.20	70.30	70.20	+1.20	1	3116
12:49:53	70.20	70.30	70.20	+1.20	1	3115
12:49:49	70.20	70.30	70.20	+1.20	1	3114
12:49:21	70.20	70.30	70.20	+1.20	1	3113
12:48:15	70.20	70.30	70.30	+1.30	3	3112
12:48:00	70.20	70.30	70.20	+1.20	1	3109
12:46:29	70.20	70.30	70.20	+1.20	5	3108
12:45:47	70.20	70.30	70.30	+1.30	1	3103
12:44:23	70.20	70.30	70.30	+1.30	2	3102
12:44:09	70.20	70.30	70.30	+1.30	1	3100
12:43:50	70.20	70.30	70.30	+1.30	2	3099
12:43:43	70.20	70.30	70.20	+1.20	1	3097
12:43:43	70.20	70.30	70.30	+1.30	1	3096
12:43:02	70.20	70.30	70.20	+1.20	2	3095
12:42:48	70.20	70.30	70.20	+1.20	1	3093
12:42:47	70.20	70.30	70.20	+1.20	1	3092
12:42:40	70.20	70.30	70.20	+1.20	2	3091
12:41:12	70.10	70.20	70.20	+1.20	3	3089
12:40:30	70.20	70.30	70.20	+1.20	2	3086
12:39:52	70.20	70.30	70.20	+1.20	1	3084
12:39:47	70.10	70.20	70.20	+1.20	2	3083
12:39:47	70.20	70.30	70.20	+1.20	1	3081
12:39:29	70.10	70.20	70.20	+1.20	1	3080
12:39:16	70.10	70.20	70.20	+1.20	1	3079
12:39:05	70.10	70.20	70.20	+1.20	1	3078
12:39:05	70.20	70.30	70.20	+1.20	6	3077
12:38:44	70.20	70.30	70.30	+1.30	2	3071
12:38:37	70.30	70.40	70.30	+1.30	2	3069
12:37:19	70.30	70.40	70.30	+1.30	1	3067
12:34:53	70.40	70.50	70.40	+1.40	2	3066
12:34:48	70.40	70.50	70.40	+1.40	1	3064
12:34:28	70.40	70.50	70.40	+1.40	1	3063
12:34:24	70.40	70.50	70.40	+1.40	1	3062
12:33:39	70.40	70.50	70.50	+1.50	1	3061
12:33:07	70.40	70.50	70.50	+1.50	1	3060
12:32:30	70.50	70.60	70.50	+1.50	2	3059
12:32:26	70.50	70.60	70.50	+1.50	3	3057
12:32:23	70.50	70.60	70.50	+1.50	1	3054
12:32:23	70.40	70.50	70.50	+1.50	1	3053
12:31:55	70.50	70.60	70.50	+1.50	3	3052
12:31:55	70.50	70.60	70.50	+1.50	1	3049
12:31:41	70.50	70.60	70.50	+1.50	1	3048
12:31:26	70.50	70.60	70.50	+1.50	1	3047
12:30:44	70.40	70.50	70.50	+1.50	1	3046
12:30:18	70.20	70.50	70.50	+1.50	16	3045
12:30:18	70.10	70.30	70.50	+1.50	5	3029
12:30:18	70.10	70.30	70.40	+1.40	16	3024
12:30:18	70.10	70.30	70.30	+1.30	39	3008
12:28:29	70.10	70.30	70.30	+1.30	1	2969
12:28:14	70.20	70.30	70.20	+1.20	1	2968
12:27:51	70.20	70.30	70.20	+1.20	1	2967
12:27:35	70.20	70.30	70.20	+1.20	1	2966
12:27:19	70.20	70.30	70.30	+1.30	1	2965
12:27:01	70.20	70.30	70.20	+1.20	1	2964
12:25:13	70.10	70.20	70.20	+1.20	5	2963
12:25:13	70.10	70.20	70.20	+1.20	10	2958
12:22:17	70.10	70.20	70.10	+1.10	1	2948
12:21:57	70.10	70.20	70.10	+1.10	1	2947
12:20:42	70.10	70.20	70.10	+1.10	2	2946
12:20:30	70.10	70.20	70.10	+1.10	5	2944
12:19:59	70.10	70.20	70.10	+1.10	1	2939
12:19:50	70.10	70.20	70.10	+1.10	5	2938
12:18:45	70.10	70.20	70.10	+1.10	1	2933
12:16:58	70.10	70.20	70.10	+1.10	2	2932
12:14:46	70.00	70.10	70.10	+1.10	3	2930
12:13:04	70.10	70.20	70.10	+1.10	1	2927
12:12:55	70.10	70.20	70.10	+1.10	3	2926
12:11:27	70.10	70.20	70.20	+1.20	1	2923
12:10:27	70.10	70.20	70.10	+1.10	1	2922
12:06:13	70.10	70.20	70.10	+1.10	1	2921
12:04:43	70.10	70.20	70.10	+1.10	1	2920
12:03:49	70.10	70.20	70.10	+1.10	1	2919
12:03:32	70.10	70.20	70.10	+1.10	1	2918
12:03:30	70.10	70.20	70.10	+1.10	1	2917
12:01:33	70.10	70.20	70.20	+1.20	1	2916
12:00:07	70.20	70.30	70.20	+1.20	2	2915
12:00:07	70.10	70.20	70.20	+1.20	1	2913
12:00:03	70.10	70.20	70.10	+1.10	5	2912
11:59:30	70.10	70.20	70.10	+1.10	1	2907
11:59:08	70.10	70.20	70.10	+1.10	1	2906
11:58:03	70.20	70.30	70.20	+1.20	6	2905
11:57:37	70.20	70.30	70.20	+1.20	1	2899
11:57:35	70.20	70.30	70.20	+1.20	2	2898
11:56:10	70.20	70.30	70.20	+1.20	1	2896
11:55:50	70.10	70.20	70.20	+1.20	6	2895
11:55:50	70.10	70.20	70.20	+1.20	13	2889
11:55:28	70.10	70.20	70.20	+1.20	2	2876
11:54:34	70.00	70.10	70.10	+1.10	2	2874
11:53:49	70.10	70.20	70.10	+1.10	1	2872
11:53:04	70.00	70.10	70.10	+1.10	1	2871
11:52:34	70.10	70.20	70.10	+1.10	2	2870
11:50:59	70.00	70.10	70.10	+1.10	2	2868
11:50:38	70.10	70.20	70.10	+1.10	5	2866
11:50:37	70.10	70.20	70.10	+1.10	2	2861
11:50:17	70.10	70.20	70.10	+1.10	5	2859
11:50:14	70.10	70.20	70.10	+1.10	1	2854
11:49:57	70.10	70.20	70.10	+1.10	1	2853
11:49:35	70.10	70.20	70.10	+1.10	1	2852
11:49:28	70.10	70.20	70.10	+1.10	4	2851
11:49:12	70.10	70.20	70.10	+1.10	2	2847
11:47:45	70.10	70.20	70.10	+1.10	1	2845
11:47:28	70.10	70.20	70.10	+1.10	2	2844
11:46:39	70.10	70.20	70.20	+1.20	10	2842
11:45:20	70.20	70.30	70.20	+1.20	5	2832
11:45:19	70.10	70.20	70.20	+1.20	5	2827
11:44:47	70.10	70.20	70.20	+1.20	5	2822
11:44:02	70.10	70.20	70.20	+1.20	5	2817
11:43:12	70.10	70.20	70.20	+1.20	1	2812
11:41:55	70.20	70.30	70.20	+1.20	7	2811
11:40:30	70.20	70.30	70.30	+1.30	1	2804
11:38:14	70.30	70.40	70.30	+1.30	6	2803
11:38:14	70.30	70.40	70.30	+1.30	5	2797
11:37:34	70.20	70.30	70.30	+1.30	2	2792
11:37:09	70.30	70.40	70.30	+1.30	2	2790
11:37:09	70.30	70.40	70.30	+1.30	6	2788
11:37:07	70.30	70.40	70.30	+1.30	2	2782
11:35:40	70.30	70.40	70.30	+1.30	3	2780
11:35:11	70.20	70.30	70.30	+1.30	1	2777
11:35:11	70.20	70.30	70.30	+1.30	1	2776
11:35:11	70.20	70.30	70.30	+1.30	5	2775
11:35:01	70.20	70.30	70.30	+1.30	1	2770
11:34:43	70.20	70.30	70.30	+1.30	2	2769
11:34:23	70.20	70.30	70.30	+1.30	5	2767
11:34:15	70.20	70.30	70.20	+1.20	1	2762
11:34:15	70.20	70.30	70.30	+1.30	2	2761
11:32:34	70.20	70.30	70.30	+1.30	1	2759
11:32:09	70.20	70.30	70.30	+1.30	1	2758
11:30:45	70.10	70.20	70.20	+1.20	2	2757
11:28:54	70.10	70.20	70.20	+1.20	1	2755
11:28:45	70.10	70.20	70.20	+1.20	1	2754
11:28:19	70.10	70.20	70.20	+1.20	1	2753
11:27:30	70.10	70.20	70.20	+1.20	1	2752
11:27:16	70.20	70.30	70.20	+1.20	1	2751
11:26:52	70.20	70.30	70.20	+1.20	3	2750
11:26:45	70.20	70.30	70.20	+1.20	1	2747
11:26:28	70.10	70.20	70.20	+1.20	5	2746
11:25:48	70.10	70.20	70.20	+1.20	2	2741
11:25:27	70.20	70.30	70.20	+1.20	16	2739
11:25:18	70.20	70.30	70.20	+1.20	1	2723
11:24:49	70.20	70.30	70.20	+1.20	2	2722
11:24:48	70.20	70.30	70.20	+1.20	2	2720
11:24:48	70.20	70.30	70.20	+1.20	5	2718
11:24:45	70.20	70.30	70.20	+1.20	3	2713
11:24:16	70.20	70.30	70.20	+1.20	5	2710
11:23:46	70.20	70.30	70.30	+1.30	1	2705
11:23:13	70.20	70.30	70.30	+1.30	1	2704
11:23:08	70.20	70.30	70.20	+1.20	2	2703
11:21:37	70.20	70.30	70.20	+1.20	1	2701
11:21:32	70.20	70.30	70.20	+1.20	2	2700
11:21:10	70.20	70.30	70.20	+1.20	1	2698
11:21:06	70.20	70.30	70.20	+1.20	1	2697
11:21:03	70.20	70.30	70.20	+1.20	1	2696
11:20:49	70.20	70.30	70.20	+1.20	1	2695
11:18:57	70.20	70.30	70.20	+1.20	1	2694
11:18:10	70.20	70.30	70.30	+1.30	1	2693
11:17:58	70.30	70.40	70.30	+1.30	5	2692
11:17:33	70.30	70.40	70.30	+1.30	3	2687
11:16:42	70.30	70.40	70.30	+1.30	4	2684
11:16:36	70.30	70.40	70.30	+1.30	1	2680
11:14:37	70.40	70.50	70.40	+1.40	1	2679
11:14:30	70.40	70.50	70.40	+1.40	6	2678
11:14:30	70.40	70.50	70.40	+1.40	1	2672
11:13:43	70.40	70.50	70.40	+1.40	4	2671
11:12:15	70.50	70.60	70.50	+1.50	7	2667
11:10:18	70.50	70.60	70.60	+1.60	1	2660
11:10:06	70.50	70.60	70.60	+1.60	1	2659
11:09:55	70.50	70.60	70.60	+1.60	2	2658
11:09:03	70.50	70.60	70.60	+1.60	2	2656
11:09:01	70.50	70.60	70.50	+1.50	1	2654
11:08:44	70.40	70.50	70.50	+1.50	1	2653
11:08:43	70.50	70.60	70.50	+1.50	2	2652
11:08:43	70.40	70.50	70.50	+1.50	3	2650
11:07:47	70.40	70.50	70.50	+1.50	2	2647
11:07:41	70.40	70.50	70.50	+1.50	1	2645
11:06:33	70.40	70.50	70.50	+1.50	2	2644
11:05:55	70.40	70.50	70.50	+1.50	2	2642
11:05:48	70.40	70.50	70.50	+1.50	1	2640
11:04:52	70.40	70.50	70.50	+1.50	1	2639
11:03:30	70.40	70.50	70.50	+1.50	2	2638
11:02:56	70.40	70.50	70.50	+1.50	2	2636
11:02:21	70.40	70.50	70.50	+1.50	2	2634
11:01:53	70.40	70.50	70.50	+1.50	3	2632
11:01:34	70.40	70.50	70.50	+1.50	1	2629
11:01:13	70.40	70.50	70.50	+1.50	5	2628
11:00:54	70.40	70.50	70.50	+1.50	1	2623
10:59:49	70.40	70.50	70.50	+1.50	1	2622
10:59:41	70.40	70.50	70.50	+1.50	2	2621
10:59:19	70.40	70.50	70.50	+1.50	1	2619
10:59:18	70.50	70.60	70.50	+1.50	6	2618
10:58:14	70.50	70.60	70.60	+1.60	1	2612
10:58:00	70.50	70.60	70.50	+1.50	1	2611
10:58:00	70.50	70.60	70.60	+1.60	1	2610
10:57:45	70.50	70.60	70.60	+1.60	1	2609
10:57:37	70.50	70.60	70.60	+1.60	1	2608
10:56:21	70.50	70.60	70.50	+1.50	2	2607
10:55:39	70.50	70.60	70.50	+1.50	1	2605
10:55:19	70.40	70.50	70.50	+1.50	1	2604
10:55:08	70.40	70.50	70.50	+1.50	4	2603
10:55:08	70.50	70.60	70.50	+1.50	11	2599
10:54:24	70.50	70.60	70.50	+1.50	1	2588
10:54:17	70.50	70.60	70.50	+1.50	1	2587
10:52:20	70.40	70.50	70.50	+1.50	1	2586
10:52:20	70.40	70.50	70.50	+1.50	5	2585
10:52:18	70.40	70.50	70.50	+1.50	1	2580
10:51:30	70.40	70.50	70.50	+1.50	1	2579
10:51:29	70.40	70.50	70.50	+1.50	1	2578
10:51:04	70.40	70.50	70.50	+1.50	1	2577
10:50:51	70.40	70.50	70.40	+1.40	1	2576
10:50:44	70.40	70.50	70.50	+1.50	2	2575
10:49:12	70.40	70.50	70.40	+1.40	1	2573
10:48:36	70.40	70.50	70.40	+1.40	1	2572
10:47:47	70.40	70.50	70.40	+1.40	1	2571
10:46:53	70.50	70.60	70.40	+1.40	10	2570
10:46:53	70.50	70.60	70.50	+1.50	5	2560
10:45:25	70.60	70.70	70.60	+1.60	1	2555
10:45:22	70.60	70.70	70.60	+1.60	1	2554
10:45:04	70.60	70.70	70.60	+1.60	5	2553
10:44:56	70.60	70.70	70.60	+1.60	1	2548
10:44:47	70.60	70.70	70.60	+1.60	2	2547
10:44:08	70.60	70.70	70.60	+1.60	5	2545
10:43:59	70.60	70.70	70.60	+1.60	1	2540
10:43:59	70.60	70.70	70.60	+1.60	2	2539
10:43:04	70.60	70.70	70.60	+1.60	1	2537
10:42:33	70.60	70.70	70.70	+1.70	1	2536
10:42:28	70.60	70.70	70.70	+1.70	1	2535
10:42:26	70.60	70.70	70.70	+1.70	1	2534
10:42:22	70.60	70.70	70.70	+1.70	1	2533
10:42:08	70.60	70.70	70.70	+1.70	1	2532
10:42:06	70.60	70.70	70.70	+1.70	5	2531
10:42:05	70.60	70.70	70.70	+1.70	1	2526
10:42:03	70.60	70.70	70.70	+1.70	1	2525
10:42:00	70.60	70.70	70.70	+1.70	2	2524
10:41:56	70.60	70.70	70.70	+1.70	1	2522
10:41:41	70.50	70.70	70.70	+1.70	1	2521
10:41:35	70.50	70.70	70.70	+1.70	1	2520
10:41:27	70.50	70.70	70.70	+1.70	1	2519
10:41:11	70.50	70.70	70.70	+1.70	9	2518
10:41:11	70.50	70.60	70.60	+1.60	4	2509
10:41:11	70.40	70.50	70.50	+1.50	34	2505
10:41:11	70.40	70.50	70.50	+1.50	10	2471
10:40:33	70.40	70.50	70.50	+1.50	3	2461
10:40:27	70.40	70.50	70.40	+1.40	2	2458
10:40:21	70.40	70.50	70.40	+1.40	1	2456
10:40:14	70.40	70.50	70.40	+1.40	1	2455
10:40:07	70.40	70.50	70.40	+1.40	1	2454
10:40:07	70.40	70.50	70.40	+1.40	1	2453
10:39:50	70.40	70.50	70.40	+1.40	3	2452
10:39:19	70.40	70.50	70.40	+1.40	2	2449
10:39:13	70.30	70.40	70.40	+1.40	9	2447
10:39:06	70.30	70.40	70.30	+1.30	1	2438
10:38:47	70.30	70.40	70.30	+1.30	1	2437
10:38:15	70.30	70.40	70.30	+1.30	5	2436
10:37:38	70.30	70.40	70.40	+1.40	2	2431
10:37:35	70.30	70.40	70.40	+1.40	1	2429
10:37:34	70.30	70.40	70.40	+1.40	1	2428
10:37:29	70.30	70.40	70.40	+1.40	1	2427
10:36:30	70.30	70.40	70.40	+1.40	1	2426
10:36:23	70.30	70.40	70.40	+1.40	1	2425
10:36:10	70.30	70.40	70.30	+1.30	2	2424
10:36:00	70.30	70.40	70.30	+1.30	1	2422
10:35:16	70.30	70.40	70.30	+1.30	1	2421
10:35:13	70.30	70.40	70.30	+1.30	2	2420
10:35:12	70.30	70.40	70.30	+1.30	2	2418
10:34:46	70.30	70.40	70.30	+1.30	1	2416
10:34:21	70.30	70.40	70.40	+1.40	2	2415
10:34:05	70.30	70.40	70.40	+1.40	2	2413
10:33:49	70.40	70.50	70.40	+1.40	1	2411
10:33:41	70.40	70.50	70.40	+1.40	2	2410
10:33:41	70.30	70.40	70.40	+1.40	3	2408
10:33:36	70.30	70.40	70.40	+1.40	1	2405
10:33:19	70.30	70.40	70.40	+1.40	2	2404
10:33:00	70.40	70.50	70.40	+1.40	5	2402
10:33:00	70.30	70.40	70.40	+1.40	5	2397
10:32:52	70.30	70.40	70.40	+1.40	1	2392
10:32:51	70.30	70.40	70.40	+1.40	5	2391
10:32:29	70.30	70.40	70.40	+1.40	1	2386
10:32:01	70.30	70.40	70.30	+1.30	3	2385
10:31:52	70.20	70.30	70.30	+1.30	3	2382
10:31:41	70.30	70.40	70.30	+1.30	1	2379
10:31:35	70.30	70.40	70.30	+1.30	5	2378
10:31:26	70.20	70.30	70.30	+1.30	5	2373
10:31:04	70.30	70.40	70.30	+1.30	1	2368
10:31:04	70.30	70.40	70.30	+1.30	1	2367
10:31:04	70.30	70.40	70.30	+1.30	1	2366
10:30:57	70.20	70.40	70.40	+1.40	1	2365
10:30:57	70.30	70.40	70.30	+1.30	10	2364
10:30:57	70.20	70.30	70.30	+1.30	2	2354
10:30:53	70.20	70.30	70.30	+1.30	1	2352
10:30:44	70.20	70.30	70.30	+1.30	1	2351
10:30:39	70.20	70.30	70.30	+1.30	1	2350
10:30:33	70.20	70.30	70.30	+1.30	2	2349
10:29:55	70.10	70.20	70.20	+1.20	1	2347
10:29:55	70.10	70.20	70.20	+1.20	1	2346
10:29:55	70.00	70.10	70.10	+1.10	30	2345
10:29:55	70.00	70.10	70.10	+1.10	4	2315
10:29:26	69.90	70.00	70.00	+1.00	1	2311
10:29:26	69.90	70.00	70.00	+1.00	8	2310
10:28:36	69.80	69.90	69.90	+0.90	2	2302
10:28:29	69.80	69.90	69.90	+0.90	1	2300
10:28:20	69.80	69.90	69.80	+0.80	2	2299
10:27:21	69.80	70.00	69.80	+0.80	1	2297
10:26:51	69.80	70.00	69.80	+0.80	5	2296
10:26:18	69.80	70.00	69.80	+0.80	7	2291
10:25:49	69.90	70.00	69.90	+0.90	1	2284
10:25:49	69.80	69.90	69.90	+0.90	1	2283
10:25:49	69.80	69.90	69.90	+0.90	1	2282
10:25:27	69.70	69.80	69.80	+0.80	12	2281
10:25:01	69.70	69.80	69.70	+0.70	1	2269
10:24:24	69.70	69.80	69.70	+0.70	2	2268
10:24:12	69.70	69.80	69.70	+0.70	2	2266
10:24:05	69.70	69.80	69.80	+0.80	3	2264
10:23:54	69.70	69.80	69.70	+0.70	1	2261
10:23:53	69.70	69.80	69.70	+0.70	1	2260
10:23:47	69.70	69.80	69.70	+0.70	1	2259
10:23:36	69.70	69.80	69.70	+0.70	1	2258
10:23:36	69.70	69.80	69.70	+0.70	1	2257
10:23:33	69.70	69.80	69.70	+0.70	1	2256
10:23:33	69.70	69.80	69.70	+0.70	16	2255
10:23:11	69.70	69.80	69.70	+0.70	4	2239
10:22:04	69.80	69.90	69.80	+0.80	3	2235
10:22:04	69.80	69.90	69.80	+0.80	1	2232
10:21:59	69.80	69.90	69.80	+0.80	1	2231
10:21:45	69.80	69.90	69.80	+0.80	3	2230
10:21:14	69.80	69.90	69.80	+0.80	1	2227
10:20:50	69.80	69.90	69.80	+0.80	1	2226
10:20:30	69.80	69.90	69.80	+0.80	5	2225
10:20:28	69.90	70.00	69.90	+0.90	4	2220
10:20:28	69.90	70.00	69.90	+0.90	1	2216
10:20:28	69.90	70.00	69.90	+0.90	1	2215
10:20:26	69.90	70.00	69.90	+0.90	4	2214
10:19:47	69.90	70.00	69.90	+0.90	1	2210
10:19:47	69.90	70.00	69.90	+0.90	1	2209
10:19:44	69.90	70.00	69.90	+0.90	1	2208
10:18:55	69.90	70.00	69.90	+0.90	5	2207
10:17:40	70.00	70.10	70.00	+1.00	2	2202
10:17:34	70.00	70.10	70.00	+1.00	1	2200
10:17:32	70.00	70.10	70.00	+1.00	1	2199
10:17:31	70.00	70.10	70.00	+1.00	15	2198
10:17:26	70.00	70.10	70.00	+1.00	1	2183
10:17:00	70.00	70.10	70.00	+1.00	1	2182
10:15:43	70.00	70.10	70.00	+1.00	1	2181
10:15:36	70.00	70.10	70.00	+1.00	3	2180
10:15:04	70.00	70.10	70.00	+1.00	3	2177
10:14:31	70.00	70.10	70.00	+1.00	1	2174
10:14:30	70.00	70.10	70.00	+1.00	1	2173
10:13:14	70.00	70.10	70.00	+1.00	1	2172
10:13:13	70.00	70.10	70.00	+1.00	1	2171
10:13:00	69.90	70.00	70.00	+1.00	1	2170
10:11:20	70.00	70.10	70.00	+1.00	5	2169
10:10:34	70.00	70.10	70.00	+1.00	1	2164
10:10:07	70.00	70.10	70.00	+1.00	1	2163
10:09:44	69.90	70.00	70.00	+1.00	4	2162
10:09:43	70.00	70.10	70.00	+1.00	6	2158
10:09:18	70.00	70.10	70.10	+1.10	1	2152
10:08:37	70.00	70.10	70.10	+1.10	1	2151
10:08:04	69.90	70.00	70.10	+1.10	1	2150
10:08:04	69.90	70.00	70.00	+1.00	1	2149
10:07:58	69.90	70.00	69.90	+0.90	1	2148
10:06:31	69.80	69.90	69.90	+0.90	3	2147
10:06:28	69.80	69.90	69.90	+0.90	1	2144
10:05:31	69.80	69.90	69.80	+0.80	2	2143
10:05:11	69.70	69.80	69.80	+0.80	2	2141
10:05:11	69.80	69.90	69.80	+0.80	1	2139
10:05:07	69.80	69.90	69.80	+0.80	1	2138
10:05:02	69.80	69.90	69.80	+0.80	1	2137
10:04:58	69.80	69.90	69.80	+0.80	1	2136
10:04:51	69.80	69.90	69.80	+0.80	4	2135
10:04:37	69.80	69.90	69.80	+0.80	2	2131
10:04:29	69.80	69.90	69.80	+0.80	6	2129
10:04:28	69.80	69.90	69.80	+0.80	1	2123
10:04:24	69.80	69.90	69.80	+0.80	1	2122
10:03:50	69.90	70.00	69.90	+0.90	2	2121
10:03:47	69.90	70.00	69.90	+0.90	1	2119
10:03:30	69.90	70.00	69.90	+0.90	1	2118
10:03:20	69.90	70.00	69.90	+0.90	1	2117
10:03:13	69.90	70.10	69.90	+0.90	1	2116
10:03:13	69.90	70.10	69.90	+0.90	1	2115
10:03:13	70.00	70.10	70.00	+1.00	4	2114
10:03:13	70.00	70.10	70.00	+1.00	9	2110
10:03:13	70.00	70.10	70.00	+1.00	1	2101
10:03:13	70.00	70.10	70.00	+1.00	1	2100
10:03:13	70.00	70.10	70.00	+1.00	12	2099
10:03:13	70.00	70.10	70.00	+1.00	14	2087
10:03:13	70.00	70.10	70.00	+1.00	4	2073
10:03:13	70.00	70.10	70.00	+1.00	16	2069
10:03:13	70.00	70.10	70.00	+1.00	15	2053
10:03:13	70.00	70.10	70.00	+1.00	8	2038
10:02:59	70.00	70.10	70.10	+1.10	1	2030
10:02:37	70.00	70.10	70.10	+1.10	1	2029
10:02:00	70.00	70.10	70.10	+1.10	1	2028
10:01:49	70.10	70.20	70.10	+1.10	1	2027
10:01:49	70.00	70.10	70.10	+1.10	1	2026
10:01:29	70.00	70.10	70.10	+1.10	1	2025
10:01:07	70.10	70.20	70.10	+1.10	1	2024
10:00:47	70.10	70.20	70.10	+1.10	5	2023
10:00:30	70.10	70.20	70.10	+1.10	1	2018
10:00:10	70.10	70.20	70.10	+1.10	1	2017
09:59:31	70.10	70.20	70.10	+1.10	2	2016
09:59:15	70.10	70.20	70.10	+1.10	2	2014
09:58:50	70.10	70.20	70.10	+1.10	2	2012
09:58:41	70.10	70.20	70.10	+1.10	1	2010
09:58:38	70.10	70.20	70.10	+1.10	1	2009
09:58:34	70.10	70.20	70.20	+1.20	1	2008
09:58:01	70.10	70.20	70.20	+1.20	2	2007
09:57:55	70.10	70.20	70.20	+1.20	1	2005
09:57:29	70.20	70.30	70.20	+1.20	1	2004
09:57:25	70.20	70.30	70.20	+1.20	1	2003
09:56:52	70.20	70.30	70.20	+1.20	1	2002
09:56:46	70.20	70.30	70.20	+1.20	1	2001
09:55:56	70.20	70.30	70.20	+1.20	1	2000
09:55:42	70.10	70.20	70.20	+1.20	21	1999
09:55:42	70.00	70.20	70.20	+1.20	1	1978
09:55:37	70.00	70.10	70.10	+1.10	1	1977
09:55:36	70.10	70.20	70.10	+1.10	1	1976
09:55:29	70.10	70.20	70.10	+1.10	1	1975
09:54:40	70.00	70.10	70.10	+1.10	1	1974
09:54:38	70.00	70.10	70.00	+1.00	1	1973
09:54:34	70.00	70.10	70.10	+1.10	1	1972
09:54:31	70.00	70.10	70.00	+1.00	1	1971
09:54:20	70.00	70.20	70.00	+1.00	5	1970
09:54:20	70.00	70.20	70.00	+1.00	1	1965
09:54:05	70.10	70.20	70.10	+1.10	8	1964
09:54:05	70.10	70.20	70.10	+1.10	7	1956
09:53:20	70.10	70.20	70.20	+1.20	3	1949
09:52:27	70.10	70.20	70.10	+1.10	3	1946
09:52:03	70.00	70.10	70.10	+1.10	1	1943
09:51:52	70.10	70.20	70.10	+1.10	1	1942
09:51:43	70.10	70.20	70.10	+1.10	1	1941
09:51:16	70.10	70.20	70.10	+1.10	10	1940
09:50:58	70.10	70.20	70.20	+1.20	1	1930
09:50:50	70.10	70.20	70.20	+1.20	1	1929
09:49:45	70.10	70.20	70.20	+1.20	1	1928
09:48:34	70.00	70.20	70.20	+1.20	1	1927
09:48:33	70.00	70.10	70.10	+1.10	2	1926
09:48:32	70.00	70.10	70.10	+1.10	2	1924
09:48:30	70.00	70.10	70.10	+1.10	1	1922
09:48:23	70.00	70.10	70.10	+1.10	1	1921
09:47:47	70.10	70.20	70.10	+1.10	29	1920
09:47:47	70.10	70.20	70.10	+1.10	1	1891
09:47:47	70.10	70.20	70.10	+1.10	2	1890
09:47:22	70.10	70.20	70.20	+1.20	2	1888
09:47:14	70.10	70.20	70.20	+1.20	1	1886
09:47:14	70.20	70.30	70.20	+1.20	11	1885
09:46:59	70.20	70.30	70.30	+1.30	1	1874
09:46:13	70.10	70.20	70.20	+1.20	1	1873
09:46:13	70.10	70.20	70.20	+1.20	1	1872
09:45:56	70.10	70.20	70.20	+1.20	1	1871
09:45:48	70.10	70.20	70.20	+1.20	1	1870
09:45:43	70.10	70.20	70.20	+1.20	1	1869
09:44:55	70.20	70.30	70.20	+1.20	14	1868
09:44:55	70.20	70.30	70.20	+1.20	11	1854
09:44:35	70.20	70.30	70.20	+1.20	1	1843
09:44:11	70.10	70.20	70.20	+1.20	1	1842
09:44:09	70.10	70.20	70.20	+1.20	1	1841
09:43:53	70.10	70.20	70.20	+1.20	1	1840
09:43:33	70.20	70.30	70.20	+1.20	7	1839
09:43:33	70.20	70.30	70.20	+1.20	1	1832
09:43:15	70.20	70.30	70.20	+1.20	1	1831
09:43:04	70.20	70.30	70.20	+1.20	1	1830
09:42:50	70.10	70.20	70.20	+1.20	3	1829
09:42:46	70.10	70.20	70.20	+1.20	5	1826
09:41:48	70.10	70.20	70.20	+1.20	1	1821
09:41:24	70.20	70.30	70.20	+1.20	1	1820
09:41:24	70.20	70.30	70.20	+1.20	19	1819
09:41:24	70.20	70.30	70.20	+1.20	3	1800
09:41:10	70.30	70.40	70.30	+1.30	3	1797
09:40:28	70.30	70.40	70.30	+1.30	1	1794
09:40:28	70.20	70.30	70.30	+1.30	2	1793
09:40:26	70.20	70.30	70.30	+1.30	1	1791
09:40:16	70.20	70.40	70.20	+1.20	1	1790
09:40:01	70.20	70.30	70.30	+1.30	1	1789
09:39:58	70.30	70.40	70.30	+1.30	1	1788
09:39:58	70.30	70.40	70.30	+1.30	1	1787
09:39:58	70.20	70.30	70.30	+1.30	3	1786
09:39:41	70.20	70.30	70.30	+1.30	1	1783
09:38:50	70.20	70.30	70.30	+1.30	1	1782
09:38:46	70.20	70.30	70.30	+1.30	1	1781
09:38:27	70.20	70.30	70.20	+1.20	5	1780
09:38:14	70.20	70.30	70.20	+1.20	2	1775
09:38:08	70.20	70.30	70.20	+1.20	1	1773
09:37:57	70.20	70.30	70.20	+1.20	1	1772
09:37:48	70.20	70.30	70.20	+1.20	2	1771
09:37:37	70.20	70.30	70.20	+1.20	4	1769
09:37:03	70.10	70.20	70.20	+1.20	1	1765
09:36:57	70.20	70.30	70.20	+1.20	4	1764
09:36:57	70.20	70.30	70.20	+1.20	2	1760
09:36:22	70.20	70.30	70.20	+1.20	1	1758
09:36:21	70.20	70.40	70.20	+1.20	1	1757
09:36:21	70.20	70.40	70.20	+1.20	2	1756
09:36:11	70.30	70.40	70.30	+1.30	2	1754
09:36:01	70.20	70.30	70.30	+1.30	1	1752
09:35:55	70.10	70.30	70.30	+1.30	1	1751
09:35:46	70.20	70.30	70.20	+1.20	3	1750
09:35:18	70.20	70.30	70.30	+1.30	5	1747
09:35:09	70.20	70.30	70.20	+1.20	1	1742
09:34:59	70.20	70.30	70.20	+1.20	2	1741
09:34:37	70.10	70.20	70.20	+1.20	1	1739
09:34:22	70.10	70.30	70.30	+1.30	10	1738
09:34:22	70.20	70.40	70.20	+1.20	15	1728
09:34:22	70.30	70.40	70.30	+1.30	4	1713
09:34:10	70.30	70.40	70.40	+1.40	1	1709
09:34:03	70.20	70.30	70.30	+1.30	7	1708
09:33:39	70.20	70.30	70.20	+1.20	1	1701
09:33:24	70.20	70.30	70.20	+1.20	2	1700
09:33:17	70.20	70.30	70.30	+1.30	2	1698
09:33:15	70.20	70.30	70.30	+1.30	1	1696
09:33:06	70.20	70.30	70.30	+1.30	1	1695
09:32:43	70.20	70.30	70.20	+1.20	4	1694
09:32:27	70.20	70.30	70.30	+1.30	1	1690
09:32:22	70.20	70.30	70.30	+1.30	1	1689
09:32:17	70.20	70.30	70.30	+1.30	1	1688
09:32:15	70.20	70.30	70.30	+1.30	1	1687
09:32:07	70.20	70.30	70.30	+1.30	2	1686
09:32:04	70.20	70.30	70.30	+1.30	1	1684
09:31:40	70.20	70.30	70.30	+1.30	4	1683
09:31:40	70.20	70.30	70.30	+1.30	1	1679
09:31:38	70.20	70.30	70.30	+1.30	2	1678
09:31:30	70.20	70.30	70.30	+1.30	1	1676
09:31:20	70.30	70.40	70.30	+1.30	1	1675
09:31:19	70.20	70.40	70.20	+1.20	3	1674
09:31:16	70.10	70.20	70.20	+1.20	16	1671
09:31:15	70.10	70.20	70.20	+1.20	1	1655
09:31:11	70.10	70.20	70.10	+1.10	1	1654
09:31:04	70.10	70.20	70.10	+1.10	1	1653
09:31:04	70.10	70.20	70.20	+1.20	1	1652
09:30:58	70.10	70.20	70.10	+1.10	3	1651
09:30:57	70.10	70.20	70.10	+1.10	1	1648
09:30:57	70.10	70.20	70.10	+1.10	1	1647
09:30:53	70.10	70.20	70.10	+1.10	10	1646
09:30:46	70.10	70.20	70.10	+1.10	1	1636
09:30:39	70.10	70.20	70.10	+1.10	1	1635
09:30:30	70.10	70.20	70.10	+1.10	5	1634
09:30:30	70.10	70.20	70.20	+1.20	1	1629
09:30:29	70.10	70.20	70.20	+1.20	1	1628
09:30:19	70.10	70.20	70.20	+1.20	3	1627
09:30:16	70.10	70.20	70.20	+1.20	1	1624
09:30:16	70.10	70.20	70.20	+1.20	1	1623
09:30:15	70.10	70.20	70.10	+1.10	5	1622
09:30:14	70.10	70.20	70.20	+1.20	1	1617
09:30:08	70.10	70.20	70.20	+1.20	1	1616
09:30:01	70.20	70.30	70.20	+1.20	11	1615
09:30:01	70.20	70.30	70.20	+1.20	5	1604
09:29:36	70.20	70.30	70.30	+1.30	1	1599
09:29:33	70.30	70.40	70.30	+1.30	21	1598
09:29:20	70.40	70.50	70.40	+1.40	1	1577
09:29:19	70.40	70.50	70.40	+1.40	1	1576
09:29:07	70.40	70.50	70.40	+1.40	1	1575
09:29:02	70.40	70.50	70.40	+1.40	3	1574
09:29:00	70.40	70.50	70.40	+1.40	5	1571
09:28:53	70.40	70.50	70.40	+1.40	1	1566
09:28:15	70.40	70.50	70.40	+1.40	1	1565
09:27:34	70.50	70.60	70.50	+1.50	4	1564
09:27:27	70.50	70.60	70.50	+1.50	2	1560
09:27:24	70.50	70.60	70.50	+1.50	4	1558
09:27:05	70.60	70.70	70.60	+1.60	19	1554
09:26:34	70.60	70.70	70.60	+1.60	1	1535
09:26:29	70.50	70.60	70.60	+1.60	1	1534
09:26:21	70.60	70.70	70.60	+1.60	4	1533
09:26:19	70.60	70.70	70.70	+1.70	1	1529
09:25:52	70.60	70.70	70.70	+1.70	1	1528
09:25:44	70.50	70.70	70.70	+1.70	1	1527
09:25:24	70.50	70.70	70.70	+1.70	1	1526
09:25:23	70.50	70.60	70.60	+1.60	1	1525
09:25:23	70.50	70.60	70.60	+1.60	20	1524
09:25:09	70.50	70.60	70.60	+1.60	1	1504
09:25:08	70.50	70.60	70.50	+1.50	1	1503
09:24:53	70.50	70.60	70.60	+1.60	2	1502
09:24:49	70.60	70.70	70.60	+1.60	2	1500
09:23:44	70.50	70.70	70.50	+1.50	1	1498
09:23:16	70.50	70.70	70.50	+1.50	4	1497
09:23:10	70.40	70.70	70.70	+1.70	10	1493
09:23:09	70.40	70.70	70.40	+1.40	1	1483
09:22:55	70.50	70.70	70.50	+1.50	1	1482
09:22:51	70.60	70.70	70.60	+1.60	1	1481
09:22:43	70.50	70.70	70.50	+1.50	2	1480
09:22:40	70.50	70.60	70.60	+1.60	1	1478
09:22:40	70.50	70.60	70.60	+1.60	4	1477
09:22:30	70.40	70.50	70.50	+1.50	3	1473
09:22:23	70.40	70.60	70.40	+1.40	2	1470
09:22:22	70.30	70.40	70.40	+1.40	12	1468
09:22:16	70.20	70.30	70.30	+1.30	1	1456
09:22:16	70.30	70.40	70.30	+1.30	2	1455
09:22:16	70.30	70.40	70.30	+1.30	2	1453
09:22:15	70.30	70.40	70.30	+1.30	1	1451
09:22:11	70.30	70.40	70.30	+1.30	1	1450
09:22:11	70.30	70.40	70.30	+1.30	3	1449
09:22:11	70.40	70.50	70.30	+1.30	4	1446
09:22:11	70.40	70.50	70.40	+1.40	6	1442
09:22:04	70.50	70.60	70.50	+1.50	3	1436
09:22:04	70.50	70.60	70.50	+1.50	1	1433
09:22:04	70.50	70.60	70.50	+1.50	1	1432
09:22:04	70.50	70.60	70.50	+1.50	4	1431
09:22:04	70.50	70.60	70.50	+1.50	5	1427
09:22:04	70.50	70.60	70.50	+1.50	5	1422
09:21:39	70.60	70.70	70.60	+1.60	9	1417
09:21:35	70.60	70.70	70.60	+1.60	1	1408
09:21:34	70.60	70.70	70.60	+1.60	1	1407
09:21:33	70.60	70.70	70.60	+1.60	1	1406
09:21:20	70.60	70.80	70.60	+1.60	5	1405
09:21:19	70.60	70.70	70.70	+1.70	1	1400
09:21:12	70.70	70.80	70.70	+1.70	1	1399
09:21:08	70.70	70.90	70.70	+1.70	33	1398
09:21:08	70.80	70.90	70.80	+1.80	1	1365
09:20:47	70.80	70.90	70.80	+1.80	1	1364
09:20:47	70.80	70.90	70.80	+1.80	1	1363
09:20:47	70.80	70.90	70.80	+1.80	3	1362
09:20:45	70.80	70.90	70.80	+1.80	1	1359
09:20:44	70.80	70.90	70.80	+1.80	2	1358
09:20:44	70.80	70.90	70.80	+1.80	4	1356
09:20:37	70.80	70.90	70.80	+1.80	1	1352
09:20:20	70.80	70.90	70.80	+1.80	2	1351
09:20:17	70.80	70.90	70.90	+1.90	5	1349
09:19:53	70.80	70.90	70.90	+1.90	1	1344
09:19:52	70.80	70.90	70.90	+1.90	4	1343
09:19:26	70.90	71.00	70.90	+1.90	10	1339
09:19:16	71.00	71.10	71.00	+2.00	8	1329
09:19:16	71.00	71.10	71.00	+2.00	13	1321
09:19:10	71.00	71.10	71.00	+2.00	1	1308
09:19:08	71.00	71.10	71.00	+2.00	1	1307
09:19:03	71.00	71.10	71.10	+2.10	1	1306
09:18:55	71.00	71.10	71.00	+2.00	2	1305
09:18:20	71.00	71.10	71.00	+2.00	1	1303
09:17:53	71.00	71.10	71.00	+2.00	1	1302
09:17:37	71.00	71.10	71.00	+2.00	1	1301
09:17:18	71.00	71.20	71.20	+2.20	1	1300
09:17:13	71.20	71.30	71.20	+2.20	1	1299
09:17:13	71.00	71.10	71.10	+2.10	1	1298
09:17:09	71.00	71.20	71.20	+2.20	1	1297
09:16:58	71.10	71.20	71.10	+2.10	1	1296
09:16:58	71.10	71.20	71.10	+2.10	1	1295
09:16:53	71.10	71.20	71.10	+2.10	3	1294
09:16:44	71.10	71.20	71.10	+2.10	9	1291
09:16:43	71.20	71.30	71.20	+2.20	1	1282
09:16:43	71.20	71.30	71.20	+2.20	1	1281
09:16:42	71.10	71.30	71.30	+2.30	1	1280
09:16:42	71.10	71.30	71.30	+2.30	2	1279
09:16:37	71.10	71.30	71.30	+2.30	1	1277
09:16:32	71.10	71.30	71.30	+2.30	1	1276
09:16:27	71.10	71.20	71.20	+2.20	1	1275
09:16:20	71.10	71.20	71.20	+2.20	1	1274
09:16:17	71.10	71.20	71.20	+2.20	1	1273
09:16:15	71.10	71.20	71.20	+2.20	1	1272
09:16:12	71.10	71.20	71.20	+2.20	1	1271
09:16:11	71.10	71.20	71.20	+2.20	1	1270
09:16:07	71.10	71.20	71.20	+2.20	2	1269
09:16:00	71.10	71.20	71.10	+2.10	1	1267
09:16:00	71.00	71.10	71.10	+2.10	5	1266
09:16:00	70.90	71.00	71.00	+2.00	20	1261
09:15:42	70.90	71.00	71.00	+2.00	1	1241
09:15:42	70.90	71.00	71.00	+2.00	1	1240
09:15:41	70.90	71.00	70.90	+1.90	1	1239
09:15:30	70.90	71.00	70.90	+1.90	1	1238
09:15:17	70.80	71.00	71.00	+2.00	1	1237
09:15:14	70.80	70.90	70.90	+1.90	1	1236
09:15:13	70.80	70.90	70.90	+1.90	1	1235
09:15:11	70.80	71.00	71.00	+2.00	1	1234
09:15:06	70.80	70.90	70.90	+1.90	2	1233
09:15:03	70.80	71.00	71.00	+2.00	1	1231
09:15:00	70.80	71.00	71.00	+2.00	5	1230
09:14:59	70.90	71.00	70.90	+1.90	2	1225
09:14:50	70.90	71.00	70.90	+1.90	1	1223
09:14:44	70.80	71.00	70.80	+1.80	1	1222
09:14:39	70.80	70.90	70.90	+1.90	6	1221
09:14:39	70.80	70.90	70.90	+1.90	1	1215
09:14:23	70.90	71.00	70.90	+1.90	1	1214
09:14:23	70.90	71.00	70.90	+1.90	1	1213
09:14:04	70.80	70.90	70.90	+1.90	1	1212
09:14:03	70.80	70.90	70.90	+1.90	1	1211
09:14:00	70.80	71.00	71.00	+2.00	1	1210
09:13:45	70.80	70.90	70.90	+1.90	5	1209
09:13:31	70.80	70.90	70.80	+1.80	2	1204
09:13:31	70.80	70.90	70.80	+1.80	1	1202
09:13:23	70.70	70.80	70.80	+1.80	1	1201
09:13:22	70.80	70.90	70.80	+1.80	1	1200
09:13:18	70.80	70.90	70.80	+1.80	1	1199
09:13:13	70.70	70.80	70.80	+1.80	3	1198
09:13:12	70.70	70.80	70.80	+1.80	1	1195
09:13:05	70.80	71.00	70.80	+1.80	6	1194
09:13:02	70.80	71.00	70.80	+1.80	1	1188
09:12:44	70.90	71.00	70.90	+1.90	1	1187
09:12:34	70.80	70.90	70.90	+1.90	1	1186
09:12:21	70.80	70.90	70.90	+1.90	2	1185
09:12:14	70.90	71.00	70.90	+1.90	1	1183
09:12:12	70.90	71.00	70.90	+1.90	1	1182
09:12:05	70.80	71.00	70.80	+1.80	1	1181
09:11:59	70.80	71.00	70.80	+1.80	7	1180
09:11:51	70.90	71.00	70.90	+1.90	10	1173
09:11:39	70.90	71.00	70.90	+1.90	1	1163
09:11:30	70.90	71.10	70.90	+1.90	1	1162
09:11:28	71.00	71.10	71.00	+2.00	1	1161
09:11:15	71.00	71.20	70.90	+1.90	1	1160
09:11:15	71.00	71.20	71.00	+2.00	4	1159
09:11:15	71.00	71.20	71.00	+2.00	1	1155
09:11:13	71.00	71.20	71.00	+2.00	1	1154
09:11:10	70.90	71.00	71.00	+2.00	1	1153
09:11:10	70.90	71.00	71.00	+2.00	1	1152
09:11:10	71.00	71.20	71.00	+2.00	1	1151
09:11:05	71.10	71.20	71.10	+2.10	1	1150
09:11:00	71.00	71.10	71.10	+2.10	3	1149
09:10:55	70.90	71.00	71.00	+2.00	5	1146
09:10:55	70.90	71.00	71.00	+2.00	5	1141
09:10:54	70.90	71.00	70.90	+1.90	1	1136
09:10:49	70.90	71.00	71.00	+2.00	1	1135
09:10:48	70.90	71.00	70.90	+1.90	1	1134
09:10:46	70.90	71.00	71.00	+2.00	4	1133
09:10:42	70.90	71.00	71.00	+2.00	3	1129
09:10:41	70.90	71.00	70.90	+1.90	1	1126
09:10:37	70.90	71.00	70.90	+1.90	1	1125
09:10:33	70.80	70.90	70.90	+1.90	1	1124
09:10:13	70.70	70.80	70.80	+1.80	9	1123
09:10:13	70.70	70.80	70.80	+1.80	2	1114
09:10:13	70.70	70.80	70.80	+1.80	1	1112
09:10:13	70.70	70.80	70.80	+1.80	1	1111
09:10:13	71.00	71.10	70.80	+1.80	23	1110
09:10:13	71.00	71.10	70.90	+1.90	3	1087
09:10:13	71.00	71.10	71.00	+2.00	1	1084
09:10:13	71.00	71.10	71.10	+2.10	2	1083
09:10:09	71.00	71.10	71.10	+2.10	2	1081
09:10:09	71.00	71.10	71.00	+2.00	1	1079
09:10:04	70.90	71.00	71.00	+2.00	1	1078
09:09:58	70.90	71.00	71.00	+2.00	1	1077
09:09:54	71.00	71.10	71.00	+2.00	1	1076
09:09:54	71.00	71.10	71.00	+2.00	1	1075
09:09:47	70.90	71.10	70.90	+1.90	1	1074
09:09:35	70.80	71.10	70.80	+1.80	1	1073
09:09:29	71.00	71.20	70.80	+1.80	3	1072
09:09:29	71.00	71.20	70.90	+1.90	9	1069
09:09:29	71.00	71.20	71.00	+2.00	5	1060
09:09:29	71.00	71.20	71.20	+2.20	2	1055
09:09:27	71.00	71.10	71.10	+2.10	1	1053
09:09:27	71.00	71.10	71.10	+2.10	3	1052
09:09:27	71.10	71.20	71.10	+2.10	6	1049
09:09:06	71.00	71.10	71.20	+2.20	4	1043
09:09:06	71.00	71.10	71.10	+2.10	1	1039
09:09:03	71.00	71.10	71.10	+2.10	8	1038
09:09:03	70.90	71.00	71.00	+2.00	4	1030
09:09:00	70.80	71.00	71.00	+2.00	1	1026
09:09:00	70.80	70.90	70.90	+1.90	1	1025
09:08:58	70.80	70.90	70.90	+1.90	1	1024
09:08:57	70.80	70.90	70.80	+1.80	1	1023
09:08:56	70.80	70.90	70.90	+1.90	1	1022
09:08:56	70.80	70.90	70.90	+1.90	1	1021
09:08:43	70.70	70.80	70.80	+1.80	3	1020
09:08:43	70.80	70.90	70.80	+1.80	2	1017
09:08:34	70.80	70.90	70.80	+1.80	2	1015
09:08:27	70.80	70.90	70.80	+1.80	1	1013
09:08:18	70.80	70.90	70.90	+1.90	1	1012
09:08:17	70.80	70.90	70.80	+1.80	1	1011
09:08:16	70.80	70.90	70.90	+1.90	1	1010
09:08:08	70.80	70.90	70.90	+1.90	1	1009
09:08:08	70.90	71.10	70.90	+1.90	5	1008
09:08:00	70.90	71.10	70.90	+1.90	1	1003
09:08:00	70.90	71.10	70.90	+1.90	1	1002
09:08:00	70.80	71.00	71.00	+2.00	1	1001
09:07:55	70.80	70.90	70.90	+1.90	5	1000
09:07:50	70.80	70.90	70.80	+1.80	1	995
09:07:42	70.90	71.00	70.90	+1.90	2	994
09:07:34	70.90	71.00	71.00	+2.00	2	992
09:07:31	70.90	71.00	71.10	+2.10	2	990
09:07:31	70.90	71.00	71.00	+2.00	1	988
09:07:30	71.00	71.10	71.00	+2.00	1	987
09:07:30	71.00	71.10	71.00	+2.00	19	986
09:07:21	71.10	71.20	71.10	+2.10	1	967
09:07:19	71.10	71.20	71.20	+2.20	1	966
09:07:16	71.00	71.20	71.20	+2.20	2	965
09:07:16	71.10	71.20	71.10	+2.10	5	963
09:07:15	71.10	71.30	71.10	+2.10	1	958
09:07:12	71.20	71.30	71.20	+2.20	3	957
09:07:11	71.10	71.20	71.20	+2.20	1	954
09:07:08	71.10	71.30	71.30	+2.30	2	953
09:07:00	71.10	71.30	71.10	+2.10	2	951
09:07:00	71.00	71.20	71.30	+2.30	11	949
09:07:00	71.00	71.20	71.20	+2.20	5	938
09:07:00	71.00	71.10	71.10	+2.10	16	933
09:06:57	71.00	71.10	71.00	+2.00	1	917
09:06:23	71.10	71.20	71.10	+2.10	5	916
09:06:23	71.10	71.20	71.10	+2.10	1	911
09:06:21	71.10	71.20	71.20	+2.20	2	910
09:06:20	71.10	71.20	71.10	+2.10	1	908
09:06:08	71.10	71.20	71.10	+2.10	1	907
09:06:03	71.10	71.30	71.10	+2.10	1	906
09:06:00	71.00	71.10	71.20	+2.20	8	905
09:06:00	71.00	71.10	71.10	+2.10	1	897
09:05:59	71.00	71.10	71.00	+2.00	4	896
09:05:53	71.10	71.20	71.10	+2.10	1	892
09:05:52	71.10	71.20	71.00	+2.00	13	891
09:05:52	71.10	71.20	71.10	+2.10	2	878
09:05:51	71.00	71.10	71.10	+2.10	1	876
09:05:41	71.10	71.20	71.10	+2.10	1	875
09:05:41	71.10	71.20	71.10	+2.10	1	874
09:05:31	71.10	71.20	71.20	+2.20	1	873
09:05:29	71.10	71.20	71.20	+2.20	1	872
09:05:27	71.20	71.30	71.20	+2.20	2	871
09:05:26	71.20	71.30	71.20	+2.20	1	869
09:05:24	71.20	71.30	71.30	+2.30	1	868
09:05:16	71.30	71.40	71.30	+2.30	2	867
09:05:16	71.30	71.40	71.30	+2.30	2	865
09:05:01	71.30	71.50	71.30	+2.30	1	863
09:05:00	71.30	71.50	71.50	+2.50	1	862
09:05:00	71.30	71.50	71.50	+2.50	2	861
09:05:00	71.30	71.40	71.40	+2.40	2	859
09:04:58	71.30	71.50	71.30	+2.30	1	857
09:04:57	71.30	71.50	71.30	+2.30	1	856
09:04:57	71.30	71.50	71.50	+2.50	3	855
09:04:54	71.30	71.50	71.50	+2.50	2	852
09:04:53	71.30	71.40	71.40	+2.40	1	850
09:04:51	71.40	71.50	71.40	+2.40	1	849
09:04:50	71.30	71.50	71.50	+2.50	1	848
09:04:40	71.50	71.60	71.50	+2.50	3	847
09:04:35	71.50	71.70	71.70	+2.70	1	844
09:04:34	71.50	71.60	71.70	+2.70	2	843
09:04:34	71.50	71.60	71.60	+2.60	3	841
09:04:34	71.50	71.60	71.50	+2.50	1	838
09:04:32	71.50	71.60	71.50	+2.50	1	837
09:04:30	71.60	71.70	71.60	+2.60	2	836
09:04:30	71.60	71.70	71.60	+2.60	1	834
09:04:30	71.60	71.70	71.60	+2.60	5	833
09:04:30	71.60	71.70	71.60	+2.60	1	828
09:04:30	71.60	71.70	71.60	+2.60	5	827
09:04:27	71.60	71.70	71.70	+2.70	1	822
09:04:21	71.60	71.70	71.70	+2.70	1	821
09:04:21	71.60	71.70	71.70	+2.70	1	820
09:04:19	71.60	71.70	71.70	+2.70	1	819
09:04:16	71.60	71.70	71.70	+2.70	1	818
09:04:13	71.60	71.70	71.80	+2.80	1	817
09:04:13	71.60	71.70	71.70	+2.70	1	816
09:04:11	71.60	71.80	71.60	+2.60	1	815
09:04:08	71.60	71.80	71.80	+2.80	1	814
09:04:07	71.60	71.80	71.80	+2.80	2	813
09:04:06	71.70	71.90	71.70	+2.70	1	811
09:04:04	71.60	71.90	71.60	+2.60	1	810
09:04:02	71.70	71.90	71.60	+2.60	1	809
09:04:02	71.70	71.90	71.70	+2.70	2	808
09:04:00	71.80	71.90	71.80	+2.80	2	806
09:04:00	71.80	71.90	71.80	+2.80	2	804
09:04:00	71.40	71.70	71.80	+2.80	15	802
09:04:00	71.40	71.70	71.70	+2.70	15	787
09:04:00	71.40	71.60	71.60	+2.60	25	772
09:03:57	71.50	71.60	71.50	+2.50	10	747
09:03:57	71.50	71.60	71.60	+2.60	3	737
09:03:54	71.50	71.60	71.50	+2.50	1	734
09:03:53	71.50	71.60	71.60	+2.60	1	733
09:03:53	71.30	71.50	71.50	+2.50	39	732
09:03:52	71.30	71.50	71.30	+2.30	1	693
09:03:49	71.30	71.50	71.30	+2.30	1	692
09:03:49	71.30	71.50	71.30	+2.30	1	691
09:03:47	71.30	71.50	71.30	+2.30	1	690
09:03:46	71.30	71.50	71.30	+2.30	1	689
09:03:45	71.20	71.40	71.40	+2.40	8	688
09:03:44	71.20	71.30	71.30	+2.30	14	680
09:03:44	71.10	71.20	71.20	+2.20	11	666
09:03:44	71.00	71.10	71.10	+2.10	1	655
09:03:43	71.00	71.20	71.20	+2.20	1	654
09:03:42	71.00	71.20	71.20	+2.20	1	653
09:03:37	71.10	71.20	71.10	+2.10	1	652
09:03:29	71.10	71.20	71.20	+2.20	1	651
09:03:25	71.10	71.20	71.20	+2.20	1	650
09:03:24	71.10	71.20	71.10	+2.10	1	649
09:03:24	71.10	71.20	71.10	+2.10	3	648
09:03:22	71.10	71.20	71.10	+2.10	5	645
09:03:20	71.10	71.20	71.20	+2.20	2	640
09:03:19	71.10	71.20	71.10	+2.10	1	638
09:03:19	71.10	71.20	71.10	+2.10	1	637
09:03:18	71.10	71.20	71.20	+2.20	2	636
09:03:12	71.10	71.20	71.10	+2.10	1	634
09:03:04	71.10	71.30	71.10	+2.10	3	633
09:03:02	71.10	71.20	71.20	+2.20	1	630
09:03:00	71.10	71.20	71.20	+2.20	6	629
09:02:59	71.10	71.20	71.10	+2.10	1	623
09:02:54	71.10	71.20	71.10	+2.10	1	622
09:02:54	71.10	71.20	71.10	+2.10	1	621
09:02:53	71.20	71.30	71.20	+2.20	1	620
09:02:51	71.10	71.20	71.20	+2.20	1	619
09:02:48	71.10	71.30	71.30	+2.30	2	618
09:02:43	71.10	71.30	71.30	+2.30	1	616
09:02:40	71.10	71.20	71.20	+2.20	1	615
09:02:32	71.20	71.30	71.20	+2.20	1	614
09:02:26	71.10	71.30	71.30	+2.30	2	613
09:02:23	71.30	71.40	71.30	+2.30	1	611
09:02:22	71.20	71.40	71.40	+2.40	1	610
09:02:21	71.20	71.40	71.20	+2.20	1	609
09:02:14	71.30	71.50	71.50	+2.50	1	608
09:02:13	71.50	71.60	71.50	+2.50	3	607
09:02:12	71.50	71.60	71.60	+2.60	1	604
09:02:12	71.50	71.60	71.50	+2.50	1	603
09:02:10	71.50	71.60	71.50	+2.50	1	602
09:02:08	71.50	71.60	71.50	+2.50	1	601
09:02:07	71.50	71.60	71.60	+2.60	4	600
09:02:07	71.50	71.60	71.60	+2.60	1	596
09:02:05	71.40	71.50	71.50	+2.50	12	595
09:02:05	71.00	71.10	71.50	+2.50	15	583
09:02:05	71.00	71.10	71.40	+2.40	7	568
09:02:05	71.00	71.10	71.30	+2.30	6	561
09:02:05	71.00	71.10	71.20	+2.20	21	555
09:02:05	71.00	71.10	71.10	+2.10	1	534
09:02:03	71.00	71.20	71.00	+2.00	1	533
09:02:00	71.00	71.10	71.10	+2.10	11	532
09:02:00	70.70	70.90	71.00	+2.00	14	521
09:02:00	70.70	70.90	70.90	+1.90	4	507
09:02:00	70.70	70.80	70.90	+1.90	7	503
09:02:00	70.70	70.80	70.80	+1.80	14	496
09:02:00	70.70	70.80	70.80	+1.80	1	482
09:01:59	70.70	70.80	70.70	+1.70	2	481
09:01:59	70.70	70.80	70.70	+1.70	1	479
09:01:59	70.70	70.80	70.70	+1.70	1	478
09:01:59	70.70	70.80	70.70	+1.70	2	477
09:01:54	70.70	70.80	70.70	+1.70	1	475
09:01:51	70.70	70.80	70.70	+1.70	1	474
09:01:50	70.70	70.80	70.70	+1.70	1	473
09:01:50	70.70	70.80	70.70	+1.70	1	472
09:01:49	70.70	70.80	70.70	+1.70	1	471
09:01:44	70.70	70.80	70.80	+1.80	1	470
09:01:41	70.70	70.80	70.80	+1.80	1	469
09:01:36	70.60	70.70	70.70	+1.70	2	468
09:01:36	70.60	70.70	70.70	+1.70	1	466
09:01:32	70.60	70.70	70.70	+1.70	1	465
09:01:31	70.60	70.70	70.60	+1.60	1	464
09:01:26	70.70	70.80	70.70	+1.70	7	463
09:01:24	70.80	70.90	70.80	+1.80	5	456
09:01:21	70.90	71.00	70.90	+1.90	1	451
09:01:16	70.90	71.10	70.90	+1.90	2	450
09:01:15	71.10	71.20	71.10	+2.10	9	448
09:01:15	70.90	71.10	71.10	+2.10	1	439
09:01:15	71.00	71.20	70.90	+1.90	4	438
09:01:15	71.00	71.20	71.00	+2.00	6	434
09:01:13	71.00	71.20	71.00	+2.00	1	428
09:01:13	71.00	71.10	71.20	+2.20	4	427
09:01:13	71.00	71.10	71.10	+2.10	1	423
09:01:07	71.00	71.10	71.10	+2.10	1	422
09:01:07	70.90	71.00	71.00	+2.00	11	421
09:01:07	70.90	71.00	71.00	+2.00	1	410
09:01:07	70.90	71.00	71.00	+2.00	10	409
09:01:05	70.90	71.00	71.00	+2.00	1	399
09:01:03	70.80	71.00	71.00	+2.00	3	398
09:01:02	70.80	71.00	70.80	+1.80	1	395
09:01:00	70.80	70.90	70.90	+1.90	1	394
09:01:00	70.60	70.90	70.90	+1.90	29	393
09:01:00	70.60	70.70	70.80	+1.80	19	364
09:01:00	70.60	70.70	70.70	+1.70	10	345
09:00:54	70.60	70.70	70.70	+1.70	1	335
09:00:50	70.60	70.70	70.70	+1.70	1	334
09:00:49	70.60	70.70	70.70	+1.70	1	333
09:00:46	70.70	70.80	70.70	+1.70	1	332
09:00:45	70.70	70.80	70.70	+1.70	5	331
09:00:44	70.70	70.80	70.70	+1.70	1	326
09:00:44	70.70	70.80	70.70	+1.70	1	325
09:00:41	70.70	70.80	70.80	+1.80	1	324
09:00:40	70.60	70.70	70.70	+1.70	1	323
09:00:39	70.70	70.80	70.60	+1.60	1	322
09:00:39	70.70	70.80	70.70	+1.70	1	321
09:00:35	70.70	70.80	70.70	+1.70	1	320
09:00:35	70.70	70.80	70.70	+1.70	1	319
09:00:34	70.60	70.70	70.70	+1.70	1	318
09:00:34	70.60	70.70	70.70	+1.70	1	317
09:00:34	70.60	70.70	70.70	+1.70	1	316
09:00:33	70.60	70.70	70.70	+1.70	1	315
09:00:33	70.60	70.70	70.70	+1.70	1	314
09:00:30	70.70	70.90	70.70	+1.70	5	313
09:00:30	70.70	70.90	70.70	+1.70	1	308
09:00:27	70.70	70.90	70.70	+1.70	1	307
09:00:27	70.70	70.90	70.70	+1.70	1	306
09:00:26	70.70	70.90	70.70	+1.70	1	305
09:00:26	70.70	70.80	70.80	+1.80	10	304
09:00:26	70.70	70.80	70.80	+1.80	3	294
09:00:26	70.70	70.80	70.70	+1.70	1	291
09:00:26	70.70	70.80	70.80	+1.80	1	290
09:00:25	70.60	70.70	70.70	+1.70	24	289
09:00:23	70.50	70.70	70.50	+1.50	3	265
09:00:23	70.50	70.60	70.70	+1.70	3	262
09:00:23	70.50	70.60	70.60	+1.60	2	259
09:00:22	70.50	70.60	70.60	+1.60	1	257
09:00:20	70.60	70.70	70.60	+1.60	3	256
09:00:17	70.50	70.70	70.70	+1.70	1	253
09:00:17	70.50	70.60	70.60	+1.60	1	252
09:00:17	70.50	70.70	70.70	+1.70	2	251
09:00:12	70.50	70.70	70.70	+1.70	1	249
09:00:12	70.50	70.80	70.30	+1.30	1	248
09:00:12	70.50	70.80	70.40	+1.40	4	247
09:00:12	70.50	70.80	70.50	+1.50	3	243
09:00:10	70.50	70.80	70.50	+1.50	1	240
09:00:09	70.60	70.80	70.50	+1.50	2	239
09:00:09	70.60	70.80	70.60	+1.60	1	237
09:00:09	70.60	70.80	70.60	+1.60	2	236
09:00:08	70.60	70.70	70.70	+1.70	7	234
09:00:08	70.50	70.60	70.60	+1.60	29	227
09:00:08	70.50	70.60	70.60	+1.60	4	198
09:00:06	70.30	70.50	70.50	+1.50	23	194
09:00:06	70.30	70.50	70.50	+1.50	9	171
09:00:04	70.30	70.50	70.50	+1.50	1	162
09:00:04	70.30	70.40	70.40	+1.40	25	161
09:00:04	70.20	70.30	70.30	+1.30	54	136
09:00:04	--	--	70.20	+1.20	82	82

　

其他人也逛...

麥當勞豬肉滿福堡好禮即享券

App Store Card $ 6000 - 數位序號

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

AirTag (2ND GENERATION) 4 PACK

MyCard 3000點虛擬點數卡

POCO X7 Pro 5G 12G/256GB

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

ACER ED343CUR J0 曲面電競螢幕(34型/3440x1440/120Hz/1ms/VA)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

獵人《貪婪之島精裝版》一卡通套組代銷

POCO X8 Pro Max 12G/512G

3月出口年增61.8% 電子資通出口...

智冠設AI發展中心布局生成式AI...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧外資買超288億元回補台積電815...
‧友達ADR10日下跌0.12美元跌幅2....
‧中華電信ADR10日下跌0.32美元跌...

加密貨幣

比特幣BTC	72923.62	1,803.05	2.54%
以太幣ETH	2243.97	53.64	2.45%
瑞波幣XRP	1.36	0.02	1.31%
比特幣現金BCH	444.39	2.96	0.67%
萊特幣LTC	54.98	1.01	1.87%
卡達幣ADA	0.254412	0.00	1.48%
波場幣TRX	0.319168	0.00	0.40%
恆星幣XLM	0.155087	0.00	-1.72%

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。