最新輝達看好埃及AI潛力將協作拚區域算力樞紐熱門[公告] 霈方:公告本公司最近一年累積處分有價證券達公告標準(補充115/09/23公告)

更新報價

力　士 (4923) 半導體業上櫃

64.00 ▼-2.70 -4.05% 2.00億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.70	3,060	63.90	29	64.00	5	66.70	67.40	63.30	66.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	63.90	64.00	64.00	-2.70	2	3060
13:30:00	63.90	64.00	64.00	-2.70	135	3058
13:24:57	63.80	64.00	64.00	-2.70	2	2923
13:24:46	63.80	64.00	63.80	-2.90	1	2921
13:24:45	63.80	64.00	64.00	-2.70	1	2920
13:24:41	63.80	64.00	63.80	-2.90	1	2919
13:24:40	63.80	64.00	63.80	-2.90	1	2918
13:24:35	63.80	64.00	63.80	-2.90	1	2917
13:24:29	63.80	63.90	63.80	-2.90	1	2916
13:24:22	63.80	63.90	63.80	-2.90	2	2915
13:24:04	64.20	64.30	63.80	-2.90	6	2913
13:24:04	64.20	64.30	64.00	-2.70	3	2907
13:24:04	64.20	64.30	64.20	-2.50	6	2904
13:23:57	64.10	64.20	64.20	-2.50	1	2898
13:23:54	64.00	64.10	64.10	-2.60	1	2897
13:23:53	64.00	64.10	64.10	-2.60	1	2896
13:23:47	64.00	64.10	64.00	-2.70	1	2895
13:23:33	64.00	64.10	64.00	-2.70	1	2894
13:23:21	63.80	63.90	64.00	-2.70	3	2893
13:23:21	63.80	63.90	63.90	-2.80	5	2890
13:23:11	63.80	63.90	63.90	-2.80	1	2885
13:23:03	63.80	63.90	63.80	-2.90	1	2884
13:23:01	63.80	63.90	63.90	-2.80	1	2883
13:23:00	63.80	63.90	63.80	-2.90	3	2882
13:22:37	63.80	63.90	63.90	-2.80	2	2879
13:22:06	63.80	63.90	63.90	-2.80	1	2877
13:22:05	63.80	63.90	63.90	-2.80	1	2876
13:21:55	63.80	63.90	63.90	-2.80	1	2875
13:21:48	63.80	63.90	63.90	-2.80	1	2874
13:21:42	63.80	63.90	63.90	-2.80	2	2873
13:21:36	63.80	63.90	63.90	-2.80	2	2871
13:21:31	63.80	63.90	63.90	-2.80	5	2869
13:20:51	63.80	63.90	63.90	-2.80	1	2864
13:20:50	63.80	63.90	63.80	-2.90	1	2863
13:20:02	63.80	63.90	63.90	-2.80	1	2862
13:19:45	63.80	63.90	63.90	-2.80	1	2861
13:19:45	63.80	63.90	63.90	-2.80	1	2860
13:19:21	63.80	63.90	63.90	-2.80	1	2859
13:18:58	63.80	64.00	63.80	-2.90	5	2858
13:18:56	63.80	63.90	63.90	-2.80	1	2853
13:18:40	63.90	64.00	63.90	-2.80	1	2852
13:18:19	63.90	64.00	63.90	-2.80	1	2851
13:18:17	63.90	64.00	63.90	-2.80	1	2850
13:17:41	63.90	64.00	63.90	-2.80	1	2849
13:17:36	63.90	64.00	63.90	-2.80	1	2848
13:17:26	63.90	64.00	63.90	-2.80	1	2847
13:17:22	63.90	64.00	63.90	-2.80	1	2846
13:17:13	63.80	63.90	63.90	-2.80	1	2845
13:17:12	63.80	63.90	63.90	-2.80	1	2844
13:17:11	63.80	63.90	63.90	-2.80	1	2843
13:17:10	63.80	63.90	63.90	-2.80	1	2842
13:17:07	63.80	63.90	63.90	-2.80	1	2841
13:16:53	63.80	63.90	63.90	-2.80	1	2840
13:16:49	63.80	63.90	63.90	-2.80	1	2839
13:16:46	63.80	63.90	63.90	-2.80	1	2838
13:16:24	63.90	64.00	63.90	-2.80	9	2837
13:16:08	63.90	64.00	63.90	-2.80	2	2828
13:15:57	63.90	64.00	63.90	-2.80	2	2826
13:15:50	63.90	64.00	63.90	-2.80	1	2824
13:15:19	63.90	64.10	63.90	-2.80	1	2823
13:15:13	64.00	64.10	64.00	-2.70	7	2822
13:15:13	64.10	64.20	64.10	-2.60	1	2815
13:15:12	64.10	64.20	64.10	-2.60	1	2814
13:15:10	64.10	64.20	64.10	-2.60	2	2813
13:15:05	64.10	64.20	64.10	-2.60	1	2811
13:14:13	64.10	64.20	64.20	-2.50	3	2810
13:14:07	64.10	64.20	64.20	-2.50	5	2807
13:13:49	64.20	64.30	64.20	-2.50	1	2802
13:13:25	64.20	64.30	64.20	-2.50	1	2801
13:13:09	64.10	64.20	64.20	-2.50	1	2800
13:12:59	64.00	64.10	64.10	-2.60	2	2799
13:12:31	64.00	64.10	64.10	-2.60	1	2797
13:11:41	63.90	64.00	64.00	-2.70	1	2796
13:11:31	63.90	64.00	64.00	-2.70	1	2795
13:11:25	63.90	64.00	64.00	-2.70	1	2794
13:11:17	63.90	64.00	64.00	-2.70	1	2793
13:10:49	64.00	64.10	64.00	-2.70	3	2792
13:10:22	64.10	64.20	64.10	-2.60	6	2789
13:10:10	64.00	64.10	64.10	-2.60	2	2783
13:10:07	64.00	64.10	64.00	-2.70	1	2781
13:10:04	64.00	64.10	64.10	-2.60	2	2780
13:09:54	64.00	64.10	64.00	-2.70	1	2778
13:09:11	63.90	64.00	64.00	-2.70	1	2777
13:09:10	63.90	64.00	64.00	-2.70	1	2776
13:08:47	63.90	64.00	64.00	-2.70	1	2775
13:08:47	63.90	64.00	64.00	-2.70	1	2774
13:08:41	63.90	64.00	64.00	-2.70	1	2773
13:08:02	63.90	64.00	64.00	-2.70	1	2772
13:06:40	63.90	64.10	63.90	-2.80	2	2771
13:06:39	63.80	64.00	64.00	-2.70	2	2769
13:06:39	63.80	63.90	63.90	-2.80	2	2767
13:06:38	63.70	63.90	63.90	-2.80	1	2765
13:05:56	63.70	63.80	63.70	-3.00	1	2764
13:05:48	63.70	63.80	63.70	-3.00	2	2763
13:05:29	63.70	63.80	63.70	-3.00	1	2761
13:05:28	63.70	63.80	63.70	-3.00	1	2760
13:05:08	63.80	63.90	63.70	-3.00	1	2759
13:05:08	63.80	63.90	63.80	-2.90	9	2758
13:05:07	63.70	63.80	63.80	-2.90	3	2749
13:05:01	63.70	63.80	63.80	-2.90	1	2746
13:05:01	63.70	63.80	63.80	-2.90	2	2745
13:05:00	63.70	63.80	63.80	-2.90	1	2743
13:03:24	63.80	63.90	63.80	-2.90	2	2742
13:03:22	63.90	64.00	63.90	-2.80	3	2740
13:02:50	63.90	64.00	64.00	-2.70	1	2737
13:02:39	64.00	64.10	64.00	-2.70	1	2736
13:02:36	64.00	64.10	64.00	-2.70	1	2735
13:01:49	64.00	64.10	64.10	-2.60	1	2734
13:01:29	64.10	64.20	64.10	-2.60	1	2733
13:01:26	64.10	64.20	64.20	-2.50	1	2732
13:01:17	64.20	64.30	64.20	-2.50	2	2731
13:01:17	64.20	64.30	64.20	-2.50	15	2729
13:01:17	64.10	64.20	64.20	-2.50	2	2714
13:01:16	64.00	64.10	64.10	-2.60	2	2712
13:01:16	63.90	64.00	64.00	-2.70	3	2710
13:01:11	63.90	64.00	64.00	-2.70	1	2707
13:01:11	63.80	63.90	63.90	-2.80	1	2706
13:01:11	63.70	63.80	63.80	-2.90	2	2705
13:01:09	63.60	63.70	63.70	-3.00	1	2703
13:01:09	63.50	63.60	63.60	-3.10	25	2702
13:01:01	63.50	63.60	63.50	-3.20	1	2677
13:00:18	63.50	63.60	63.60	-3.10	1	2676
12:58:49	63.50	63.60	63.60	-3.10	2	2675
12:57:43	63.30	63.40	63.40	-3.30	1	2673
12:56:42	63.30	63.60	63.60	-3.10	1	2672
12:56:34	63.30	63.50	63.50	-3.20	1	2671
12:56:11	63.40	63.60	63.40	-3.30	1	2670
12:56:09	63.40	63.60	63.30	-3.40	2	2669
12:56:09	63.40	63.60	63.40	-3.30	1	2667
12:56:05	63.50	63.60	63.50	-3.20	1	2666
12:55:58	63.40	63.50	63.50	-3.20	1	2665
12:55:34	63.30	63.50	63.30	-3.40	1	2664
12:55:33	63.30	63.50	63.30	-3.40	3	2663
12:54:59	63.30	63.40	63.30	-3.40	1	2660
12:54:54	63.30	63.40	63.30	-3.40	1	2659
12:54:50	63.30	63.40	63.30	-3.40	1	2658
12:54:22	63.40	63.50	63.40	-3.30	1	2657
12:54:16	63.50	63.60	63.40	-3.30	8	2656
12:54:16	63.50	63.60	63.50	-3.20	2	2648
12:54:11	63.50	63.60	63.50	-3.20	1	2646
12:54:04	63.50	63.60	63.50	-3.20	1	2645
12:53:55	63.50	63.60	63.50	-3.20	1	2644
12:53:50	63.50	63.60	63.50	-3.20	1	2643
12:53:50	63.50	63.60	63.50	-3.20	1	2642
12:53:17	63.50	63.60	63.50	-3.20	1	2641
12:52:28	63.50	63.60	63.60	-3.10	1	2640
12:51:49	63.50	63.60	63.60	-3.10	1	2639
12:50:53	63.50	63.60	63.50	-3.20	5	2638
12:50:36	63.50	63.60	63.50	-3.20	1	2633
12:50:33	63.50	63.60	63.50	-3.20	3	2632
12:49:00	63.40	63.50	63.50	-3.20	3	2629
12:48:46	63.50	63.60	63.50	-3.20	5	2626
12:48:46	63.50	63.70	63.50	-3.20	2	2621
12:48:39	63.50	63.70	63.50	-3.20	2	2619
12:46:27	63.40	63.50	63.50	-3.20	2	2617
12:46:11	63.50	63.70	63.50	-3.20	2	2615
12:45:37	63.50	63.70	63.50	-3.20	1	2613
12:45:08	63.50	63.80	63.50	-3.20	4	2612
12:44:17	63.50	63.70	63.50	-3.20	1	2608
12:42:50	63.60	63.80	63.50	-3.20	4	2607
12:42:50	63.60	63.80	63.60	-3.10	1	2603
12:42:39	63.50	63.60	63.60	-3.10	1	2602
12:42:39	63.50	63.60	63.60	-3.10	1	2601
12:42:39	63.50	63.60	63.60	-3.10	1	2600
12:42:39	63.50	63.60	63.60	-3.10	1	2599
12:42:39	63.50	63.70	63.70	-3.00	3	2598
12:42:22	63.50	63.60	63.60	-3.10	1	2595
12:42:14	63.50	63.60	63.60	-3.10	10	2594
12:42:05	63.50	63.60	63.50	-3.20	1	2584
12:41:52	63.50	63.60	63.50	-3.20	2	2583
12:41:52	63.50	63.60	63.50	-3.20	2	2581
12:41:43	63.50	63.60	63.50	-3.20	6	2579
12:40:55	63.50	63.60	63.60	-3.10	3	2573
12:40:55	63.60	63.80	63.60	-3.10	9	2570
12:39:54	63.60	63.80	63.60	-3.10	1	2561
12:39:46	63.60	63.80	63.60	-3.10	1	2560
12:39:27	63.60	63.80	63.60	-3.10	3	2559
12:37:59	63.60	63.70	63.70	-3.00	1	2556
12:37:57	63.60	63.70	63.70	-3.00	1	2555
12:37:23	63.70	63.80	63.70	-3.00	2	2554
12:35:41	63.70	63.80	63.70	-3.00	1	2552
12:34:31	63.50	63.60	63.60	-3.10	1	2551
12:34:16	63.60	63.70	63.60	-3.10	13	2550
12:34:16	63.70	63.80	63.70	-3.00	2	2537
12:33:15	63.70	63.80	63.70	-3.00	1	2535
12:32:18	63.60	63.80	63.60	-3.10	1	2534
12:32:03	63.60	63.80	63.60	-3.10	1	2533
12:31:42	63.60	63.80	63.60	-3.10	1	2532
12:30:40	63.60	63.90	63.60	-3.10	1	2531
12:30:30	63.60	63.90	63.60	-3.10	1	2530
12:30:20	63.60	63.90	63.60	-3.10	1	2529
12:29:55	63.50	64.00	63.50	-3.20	28	2528
12:29:53	63.60	64.00	63.60	-3.10	1	2500
12:29:47	63.50	63.60	63.60	-3.10	2	2499
12:29:46	63.60	64.00	63.60	-3.10	4	2497
12:29:33	63.60	64.00	63.60	-3.10	1	2493
12:29:20	63.60	64.00	63.60	-3.10	2	2492
12:29:14	63.70	64.00	63.50	-3.20	4	2490
12:29:14	63.70	64.00	63.60	-3.10	9	2486
12:29:14	63.70	64.00	63.70	-3.00	2	2477
12:29:05	63.70	64.00	63.70	-3.00	1	2475
12:28:48	63.80	64.10	63.80	-2.90	1	2474
12:28:48	63.80	64.10	63.80	-2.90	1	2473
12:27:39	63.80	64.00	64.00	-2.70	1	2472
12:27:30	63.80	64.00	64.00	-2.70	1	2471
12:26:34	63.80	64.00	64.00	-2.70	1	2470
12:25:54	64.00	64.20	64.00	-2.70	1	2469
12:25:07	64.10	64.40	64.00	-2.70	8	2468
12:25:07	64.10	64.40	64.10	-2.60	2	2460
12:24:44	64.20	64.40	64.10	-2.60	3	2458
12:24:44	64.20	64.40	64.20	-2.50	1	2455
12:24:05	64.30	64.40	64.30	-2.40	2	2454
12:24:04	64.30	64.40	64.30	-2.40	1	2452
12:23:47	64.30	64.40	64.30	-2.40	10	2451
12:23:38	64.30	64.40	64.30	-2.40	1	2441
12:23:21	64.40	64.50	64.40	-2.30	1	2440
12:23:08	64.40	64.50	64.40	-2.30	1	2439
12:22:07	64.50	64.60	64.50	-2.20	2	2438
12:21:08	64.50	64.60	64.50	-2.20	2	2436
12:20:52	64.50	64.60	64.60	-2.10	1	2434
12:20:19	64.50	64.60	64.60	-2.10	2	2433
12:20:12	64.50	64.60	64.60	-2.10	1	2431
12:20:08	64.50	64.60	64.60	-2.10	3	2430
12:20:04	64.40	64.50	64.50	-2.20	5	2427
12:18:52	64.40	64.50	64.50	-2.20	1	2422
12:18:43	64.30	64.40	64.40	-2.30	1	2421
12:18:41	64.30	64.40	64.40	-2.30	3	2420
12:15:43	64.30	64.40	64.30	-2.40	2	2417
12:14:33	64.10	64.30	64.30	-2.40	4	2415
12:13:54	64.10	64.30	64.30	-2.40	1	2411
12:13:41	64.10	64.30	64.30	-2.40	1	2410
12:13:35	64.10	64.20	64.20	-2.50	1	2409
12:13:23	64.20	64.30	64.20	-2.50	3	2408
12:13:13	64.20	64.30	64.20	-2.50	1	2405
12:12:20	64.10	64.20	64.20	-2.50	3	2404
12:11:33	64.10	64.20	64.20	-2.50	2	2401
12:09:40	64.10	64.20	64.20	-2.50	1	2399
12:05:11	64.10	64.30	64.10	-2.60	3	2398
12:03:38	64.00	64.10	64.10	-2.60	1	2395
12:03:23	64.00	64.10	64.00	-2.70	2	2394
12:02:53	63.90	64.00	64.00	-2.70	3	2392
12:02:39	64.00	64.10	64.00	-2.70	17	2389
12:02:29	64.00	64.20	64.00	-2.70	3	2372
12:02:19	64.00	64.20	64.00	-2.70	2	2369
12:02:17	64.00	64.20	64.00	-2.70	1	2367
12:02:17	64.00	64.20	64.00	-2.70	9	2366
12:01:43	64.10	64.20	64.10	-2.60	2	2357
12:01:43	64.10	64.30	64.10	-2.60	9	2355
12:01:42	64.10	64.30	64.10	-2.60	1	2346
12:01:11	64.20	64.30	64.10	-2.60	4	2345
12:01:11	64.20	64.30	64.20	-2.50	1	2341
12:00:41	64.20	64.40	64.20	-2.50	1	2340
11:58:39	64.20	64.40	64.20	-2.50	15	2339
11:58:21	64.30	64.50	64.30	-2.40	2	2324
11:57:32	64.40	64.50	64.40	-2.30	2	2322
11:57:20	64.40	64.50	64.40	-2.30	1	2320
11:56:47	64.40	64.50	64.40	-2.30	2	2319
11:56:37	64.30	64.40	64.40	-2.30	1	2317
11:55:41	64.30	64.40	64.40	-2.30	1	2316
11:55:30	64.30	64.40	64.30	-2.40	7	2315
11:55:17	64.20	64.30	64.30	-2.40	1	2308
11:55:13	64.20	64.30	64.30	-2.40	3	2307
11:53:12	64.20	64.30	64.20	-2.50	1	2304
11:51:15	64.20	64.30	64.20	-2.50	1	2303
11:51:01	64.30	64.40	64.30	-2.40	2	2302
11:47:45	64.10	64.20	64.20	-2.50	1	2300
11:46:48	64.10	64.20	64.20	-2.50	1	2299
11:46:05	64.30	64.50	64.20	-2.50	6	2298
11:46:05	64.30	64.50	64.30	-2.40	9	2292
11:45:46	64.40	64.60	64.40	-2.30	8	2283
11:45:46	64.50	64.60	64.50	-2.20	1	2275
11:42:42	64.40	64.80	64.40	-2.30	1	2274
11:40:31	64.40	64.80	64.40	-2.30	1	2273
11:38:18	64.40	64.70	64.40	-2.30	5	2272
11:38:15	64.50	64.80	64.50	-2.20	5	2267
11:37:11	64.60	64.80	64.60	-2.10	7	2262
11:37:07	64.70	64.80	64.70	-2.00	2	2255
11:36:20	64.70	64.80	64.70	-2.00	1	2253
11:34:55	64.90	65.00	64.90	-1.80	1	2252
11:34:55	64.90	65.00	64.90	-1.80	1	2251
11:34:46	64.70	64.90	64.90	-1.80	1	2250
11:33:33	64.60	64.90	64.60	-2.10	1	2249
11:32:18	64.60	64.90	64.60	-2.10	2	2248
11:30:33	64.70	64.90	64.70	-2.00	1	2246
11:30:26	64.80	64.90	64.80	-1.90	1	2245
11:30:11	64.80	64.90	64.90	-1.80	1	2244
11:30:01	64.80	65.00	65.00	-1.70	1	2243
11:29:39	64.60	64.80	64.90	-1.80	2	2242
11:29:39	64.60	64.80	64.80	-1.90	1	2240
11:27:59	64.40	64.60	64.60	-2.10	1	2239
11:27:55	64.50	64.70	64.50	-2.20	5	2238
11:27:45	64.60	64.80	64.60	-2.10	3	2233
11:26:29	64.80	64.90	64.80	-1.90	1	2230
11:26:13	64.80	64.90	64.80	-1.90	1	2229
11:26:13	64.60	64.80	64.80	-1.90	1	2228
11:26:12	64.70	64.80	64.70	-2.00	1	2227
11:25:57	64.60	64.70	64.70	-2.00	1	2226
11:24:11	64.50	64.60	64.60	-2.10	2	2225
11:23:09	64.50	64.60	64.50	-2.20	1	2223
11:23:09	64.50	64.60	64.50	-2.20	2	2222
11:22:38	64.50	64.60	64.50	-2.20	1	2220
11:21:18	64.50	64.60	64.50	-2.20	1	2219
11:20:49	64.50	64.70	64.50	-2.20	5	2218
11:20:31	64.50	64.70	64.50	-2.20	1	2213
11:19:01	64.40	64.50	64.50	-2.20	1	2212
11:18:05	64.50	64.70	64.50	-2.20	2	2211
11:17:48	64.60	64.70	64.60	-2.10	1	2209
11:16:56	64.50	64.70	64.50	-2.20	1	2208
11:16:18	64.40	64.70	64.40	-2.30	1	2207
11:15:41	64.50	64.70	64.50	-2.20	3	2206
11:14:51	64.50	64.70	64.50	-2.20	1	2203
11:12:47	64.40	64.50	64.50	-2.20	1	2202
11:12:43	64.40	64.50	64.40	-2.30	1	2201
11:12:28	64.50	64.60	64.50	-2.20	1	2200
11:11:36	64.50	64.60	64.50	-2.20	1	2199
11:11:33	64.50	64.60	64.50	-2.20	1	2198
11:09:51	64.50	64.70	64.50	-2.20	16	2197
11:09:51	64.60	64.90	64.60	-2.10	7	2181
11:09:51	64.70	64.90	64.70	-2.00	2	2174
11:09:41	64.70	64.80	64.80	-1.90	1	2172
11:08:49	64.70	64.80	64.70	-2.00	1	2171
11:06:15	64.60	64.70	64.70	-2.00	1	2170
11:06:03	64.70	64.80	64.70	-2.00	2	2169
11:05:22	64.70	64.90	64.70	-2.00	1	2167
11:05:20	64.70	64.90	64.70	-2.00	1	2166
11:04:30	64.70	64.90	64.70	-2.00	2	2165
11:02:28	64.70	64.90	64.70	-2.00	1	2163
11:01:19	64.80	64.90	64.80	-1.90	3	2162
11:00:44	64.90	65.00	64.90	-1.80	1	2159
11:00:38	65.00	65.10	65.00	-1.70	2	2158
10:59:51	64.90	65.00	65.00	-1.70	1	2156
10:57:56	65.10	65.30	65.10	-1.60	1	2155
10:57:31	65.10	65.30	65.10	-1.60	1	2154
10:57:28	65.10	65.30	65.10	-1.60	1	2153
10:57:04	65.00	65.10	65.10	-1.60	4	2152
10:57:04	65.00	65.10	65.10	-1.60	1	2148
10:57:04	64.80	65.00	65.00	-1.70	1	2147
10:55:21	64.70	64.80	64.80	-1.90	4	2146
10:54:14	64.80	65.00	64.80	-1.90	1	2142
10:54:02	64.80	64.90	64.90	-1.80	1	2141
10:53:52	64.80	64.90	64.90	-1.80	1	2140
10:53:22	64.70	64.90	64.70	-2.00	1	2139
10:52:43	64.60	64.70	64.70	-2.00	2	2138
10:52:08	64.60	64.70	64.70	-2.00	2	2136
10:52:08	64.80	64.90	64.70	-2.00	2	2134
10:52:08	64.80	64.90	64.80	-1.90	1	2132
10:51:55	64.80	64.90	64.80	-1.90	1	2131
10:51:47	64.90	65.00	64.90	-1.80	1	2130
10:51:43	65.00	65.10	65.00	-1.70	1	2129
10:51:27	64.70	64.90	64.90	-1.80	1	2128
10:50:36	64.60	64.80	64.80	-1.90	1	2127
10:50:36	64.80	64.90	64.80	-1.90	4	2126
10:50:13	64.90	65.00	64.90	-1.80	1	2122
10:50:13	64.80	64.90	64.90	-1.80	1	2121
10:50:04	64.90	65.00	64.90	-1.80	1	2120
10:50:01	65.00	65.10	65.00	-1.70	1	2119
10:49:53	64.90	65.00	65.00	-1.70	1	2118
10:49:45	65.00	65.10	65.00	-1.70	5	2117
10:49:45	65.00	65.10	65.10	-1.60	1	2112
10:49:35	64.90	65.00	65.00	-1.70	3	2111
10:49:30	64.90	65.00	65.00	-1.70	1	2108
10:49:25	64.90	65.00	65.00	-1.70	2	2107
10:49:15	64.80	64.90	64.90	-1.80	1	2105
10:48:47	64.70	64.80	64.80	-1.90	1	2104
10:48:47	64.70	64.80	64.80	-1.90	2	2103
10:48:47	64.60	64.70	64.80	-1.90	7	2101
10:48:47	64.60	64.70	64.70	-2.00	3	2094
10:47:54	64.50	64.60	64.60	-2.10	1	2091
10:47:46	64.50	64.70	64.70	-2.00	1	2090
10:47:17	64.50	64.60	64.60	-2.10	1	2089
10:47:01	64.50	64.60	64.40	-2.30	1	2088
10:47:01	64.50	64.60	64.50	-2.20	1	2087
10:46:49	64.40	64.60	64.40	-2.30	1	2086
10:46:31	64.40	64.60	64.40	-2.30	1	2085
10:46:17	64.40	64.60	64.40	-2.30	2	2084
10:46:00	64.40	64.60	64.60	-2.10	1	2082
10:45:49	64.50	64.70	64.50	-2.20	2	2081
10:45:45	64.70	65.00	64.70	-2.00	11	2079
10:45:37	64.70	64.80	64.70	-2.00	1	2068
10:45:36	64.70	64.90	64.50	-2.20	6	2067
10:45:36	64.70	64.90	64.60	-2.10	2	2061
10:45:36	64.70	64.90	64.70	-2.00	2	2059
10:45:12	64.60	64.70	64.70	-2.00	4	2057
10:45:12	64.60	64.70	64.60	-2.10	1	2053
10:45:05	64.60	64.70	64.60	-2.10	1	2052
10:45:02	64.60	64.70	64.60	-2.10	1	2051
10:44:56	64.60	64.70	64.60	-2.10	1	2050
10:44:52	64.60	64.70	64.70	-2.00	2	2049
10:44:35	64.60	64.70	64.70	-2.00	1	2047
10:44:28	64.60	64.70	64.60	-2.10	1	2046
10:44:15	64.60	64.70	64.60	-2.10	1	2045
10:44:14	64.60	64.70	64.60	-2.10	2	2044
10:43:45	64.60	64.80	64.60	-2.10	1	2042
10:43:45	64.70	64.80	64.60	-2.10	3	2041
10:43:45	64.70	64.80	64.70	-2.00	2	2038
10:43:45	64.90	65.10	64.80	-1.90	10	2036
10:43:45	64.90	65.10	64.90	-1.80	12	2026
10:43:43	65.00	65.10	65.00	-1.70	7	2014
10:43:43	65.00	65.10	65.00	-1.70	8	2007
10:43:29	65.20	65.30	65.10	-1.60	14	1999
10:43:29	65.20	65.30	65.20	-1.50	1	1985
10:40:28	65.10	65.30	65.10	-1.60	1	1984
10:40:26	65.20	65.50	65.20	-1.50	7	1983
10:40:26	65.30	65.50	65.30	-1.40	2	1976
10:39:10	65.10	65.50	65.70	-1.00	2	1974
10:39:10	65.10	65.50	65.60	-1.10	4	1972
10:39:10	65.10	65.50	65.50	-1.20	4	1968
10:38:23	65.40	65.70	65.10	-1.60	8	1964
10:38:23	65.40	65.70	65.20	-1.50	5	1956
10:38:23	65.40	65.70	65.30	-1.40	6	1951
10:38:23	65.40	65.70	65.40	-1.30	1	1945
10:37:50	65.50	65.80	65.80	-0.90	1	1944
10:37:41	65.20	65.40	65.80	-0.90	2	1943
10:37:41	65.20	65.40	65.60	-1.10	2	1941
10:37:41	65.20	65.40	65.50	-1.20	5	1939
10:37:41	65.20	65.40	65.40	-1.30	2	1934
10:37:36	65.40	65.60	65.40	-1.30	2	1932
10:37:36	65.50	65.60	65.50	-1.20	2	1930
10:37:36	65.50	65.60	65.50	-1.20	1	1928
10:36:10	65.50	65.60	65.60	-1.10	1	1927
10:35:39	65.50	65.60	65.50	-1.20	1	1926
10:31:58	65.30	65.60	65.20	-1.50	2	1925
10:31:58	65.30	65.60	65.30	-1.40	1	1923
10:31:23	65.20	65.30	65.30	-1.40	1	1922
10:31:23	65.20	65.30	65.30	-1.40	1	1921
10:31:23	65.20	65.30	65.30	-1.40	1	1920
10:31:23	65.20	65.30	65.30	-1.40	1	1919
10:31:23	65.30	65.60	65.30	-1.40	2	1918
10:30:58	65.30	65.60	65.30	-1.40	1	1916
10:30:43	65.40	65.60	65.30	-1.40	4	1915
10:30:43	65.40	65.60	65.40	-1.30	1	1911
10:29:06	65.40	65.60	65.40	-1.30	1	1910
10:28:51	65.50	65.60	65.50	-1.20	1	1909
10:28:51	65.40	65.50	65.50	-1.20	1	1908
10:28:11	65.40	65.50	65.40	-1.30	1	1907
10:26:03	65.30	65.60	65.30	-1.40	2	1906
10:26:00	65.40	65.70	65.40	-1.30	2	1904
10:26:00	65.50	65.80	65.50	-1.20	3	1902
10:24:24	65.50	65.80	65.50	-1.20	1	1899
10:23:35	65.50	65.80	65.50	-1.20	2	1898
10:23:08	65.50	65.80	65.80	-0.90	2	1896
10:22:40	65.40	65.70	65.40	-1.30	1	1894
10:22:00	65.40	65.70	65.40	-1.30	1	1893
10:21:12	65.40	65.70	65.70	-1.00	1	1892
10:20:28	65.70	65.90	65.70	-1.00	1	1891
10:20:12	65.70	65.90	65.70	-1.00	3	1890
10:20:08	65.80	66.00	65.80	-0.90	1	1887
10:19:49	65.70	66.00	66.00	-0.70	1	1886
10:19:26	65.80	66.10	65.80	-0.90	1	1885
10:18:59	65.80	66.10	65.80	-0.90	1	1884
10:17:46	66.10	66.30	66.10	-0.60	1	1883
10:17:46	66.10	66.30	66.10	-0.60	1	1882
10:17:46	66.10	66.30	66.10	-0.60	1	1881
10:17:17	66.10	66.30	66.10	-0.60	1	1880
10:17:10	66.10	66.30	66.10	-0.60	2	1879
10:17:04	66.10	66.30	66.10	-0.60	2	1877
10:17:04	66.20	66.30	66.20	-0.50	2	1875
10:16:50	66.30	66.40	66.30	-0.40	1	1873
10:16:50	66.30	66.40	66.30	-0.40	1	1872
10:16:44	66.30	66.40	66.30	-0.40	1	1871
10:16:34	65.30	65.50	66.50	-0.20	1	1870
10:16:34	65.30	65.50	66.40	-0.30	3	1869
10:16:34	65.30	65.50	66.30	-0.40	6	1866
10:16:34	65.30	65.50	66.20	-0.50	8	1860
10:16:34	65.30	65.50	66.10	-0.60	6	1852
10:16:34	65.30	65.50	66.00	-0.70	3	1846
10:16:34	65.30	65.50	65.90	-0.80	3	1843
10:16:34	65.30	65.50	65.80	-0.90	1	1840
10:16:34	65.30	65.50	65.70	-1.00	3	1839
10:16:34	65.30	65.50	65.60	-1.10	3	1836
10:16:34	65.30	65.50	65.50	-1.20	3	1833
10:14:28	65.40	65.50	65.40	-1.30	1	1830
10:14:04	65.40	65.50	65.40	-1.30	2	1829
10:14:04	65.50	65.60	65.50	-1.20	1	1827
10:14:04	65.50	65.60	65.50	-1.20	1	1826
10:13:21	65.60	65.80	65.60	-1.10	1	1825
10:13:21	65.40	65.60	65.60	-1.10	1	1824
10:13:17	65.40	65.60	65.60	-1.10	1	1823
10:12:31	65.40	65.60	65.60	-1.10	1	1822
10:12:25	65.40	65.60	65.60	-1.10	1	1821
10:11:57	65.50	65.60	65.50	-1.20	1	1820
10:11:55	65.50	65.60	65.50	-1.20	1	1819
10:11:31	65.50	65.60	65.50	-1.20	2	1818
10:11:10	65.50	65.60	65.50	-1.20	1	1816
10:10:55	65.40	65.50	65.50	-1.20	1	1815
10:10:39	65.40	65.50	65.40	-1.30	1	1814
10:10:32	65.20	65.40	65.40	-1.30	1	1813
10:10:31	65.40	65.50	65.40	-1.30	7	1812
10:10:31	65.40	65.50	65.40	-1.30	1	1805
10:10:31	65.40	65.50	65.40	-1.30	1	1804
10:10:31	65.40	65.50	65.40	-1.30	1	1803
10:10:29	65.40	65.60	65.40	-1.30	2	1802
10:10:29	65.40	65.70	65.40	-1.30	1	1800
10:09:16	65.40	65.70	65.40	-1.30	1	1799
10:09:04	65.20	65.40	65.90	-0.80	1	1798
10:09:04	65.20	65.40	65.70	-1.00	1	1797
10:09:04	65.20	65.40	65.60	-1.10	2	1796
10:09:04	65.20	65.40	65.50	-1.20	3	1794
10:09:04	65.20	65.40	65.40	-1.30	3	1791
10:08:44	65.20	65.40	65.20	-1.50	1	1788
10:08:11	65.20	65.40	65.20	-1.50	1	1787
10:07:57	65.10	65.20	65.20	-1.50	1	1786
10:07:47	65.10	65.30	65.10	-1.60	3	1785
10:07:39	65.10	65.30	65.10	-1.60	1	1782
10:07:37	65.10	65.30	65.10	-1.60	1	1781
10:06:36	65.10	65.40	65.10	-1.60	1	1780
10:06:28	65.00	65.10	65.10	-1.60	2	1779
10:06:28	65.10	65.30	65.10	-1.60	1	1777
10:06:19	65.10	65.30	65.10	-1.60	1	1776
10:06:10	65.10	65.30	65.10	-1.60	1	1775
10:06:09	65.00	65.20	65.00	-1.70	2	1774
10:06:08	65.00	65.10	65.10	-1.60	1	1772
10:06:01	65.10	65.20	65.00	-1.70	1	1771
10:06:01	65.10	65.20	65.10	-1.60	4	1770
10:06:00	65.00	65.10	65.10	-1.60	1	1766
10:05:48	65.00	65.20	65.00	-1.70	2	1765
10:05:47	65.10	65.20	65.00	-1.70	9	1763
10:05:47	65.10	65.20	65.10	-1.60	1	1754
10:05:35	65.00	65.10	65.10	-1.60	1	1753
10:05:28	65.10	65.20	65.10	-1.60	4	1752
10:05:28	65.10	65.20	65.10	-1.60	1	1748
10:05:16	65.10	65.20	65.20	-1.50	1	1747
10:05:11	65.20	65.30	65.20	-1.50	2	1746
10:04:58	65.20	65.30	65.30	-1.40	1	1744
10:04:44	65.30	65.40	65.30	-1.40	3	1743
10:04:32	65.40	65.50	65.40	-1.30	2	1740
10:04:03	65.40	65.50	65.50	-1.20	1	1738
10:03:56	65.40	65.50	65.50	-1.20	1	1737
10:03:03	65.60	65.80	65.60	-1.10	1	1736
10:02:43	65.80	66.00	65.60	-1.10	1	1735
10:02:43	65.80	66.00	65.80	-0.90	3	1734
10:02:35	65.90	66.00	65.90	-0.80	1	1731
10:02:27	65.80	66.00	66.00	-0.70	1	1730
10:02:07	65.80	65.90	65.90	-0.80	1	1729
10:02:01	65.90	66.00	65.90	-0.80	12	1728
10:00:46	65.90	66.00	65.90	-0.80	1	1716
10:00:37	65.90	66.00	65.90	-0.80	2	1715
09:59:53	65.90	66.10	65.90	-0.80	1	1713
09:59:41	65.90	66.10	65.90	-0.80	1	1712
09:59:32	65.90	66.00	65.90	-0.80	1	1711
09:59:22	65.90	66.10	65.90	-0.80	2	1710
09:59:17	66.10	66.20	66.10	-0.60	1	1708
09:59:17	65.90	66.10	66.10	-0.60	1	1707
09:59:07	65.90	66.20	66.20	-0.50	1	1706
09:58:44	65.70	65.90	66.20	-0.50	5	1705
09:58:44	65.70	65.90	66.00	-0.70	3	1700
09:58:44	65.70	65.90	65.90	-0.80	2	1697
09:58:27	65.60	65.70	65.70	-1.00	1	1695
09:58:04	65.50	65.60	65.60	-1.10	2	1694
09:58:04	65.50	65.60	65.50	-1.20	1	1692
09:57:42	65.50	65.60	65.50	-1.20	1	1691
09:56:25	65.40	65.60	65.60	-1.10	1	1690
09:55:58	65.60	65.70	65.60	-1.10	1	1689
09:55:44	65.40	65.60	65.60	-1.10	1	1688
09:54:56	65.40	65.70	65.40	-1.30	1	1687
09:54:53	65.40	65.60	65.60	-1.10	2	1686
09:54:02	65.60	65.80	65.60	-1.10	1	1684
09:53:50	65.40	65.80	65.80	-0.90	2	1683
09:53:45	65.40	65.80	65.80	-0.90	1	1681
09:53:33	65.20	65.40	65.90	-0.80	4	1680
09:53:33	65.20	65.40	65.80	-0.90	1	1676
09:53:33	65.20	65.40	65.70	-1.00	2	1675
09:53:33	65.20	65.40	65.50	-1.20	2	1673
09:53:33	65.20	65.40	65.40	-1.30	1	1671
09:52:38	65.20	65.40	65.20	-1.50	1	1670
09:52:22	65.00	65.20	65.20	-1.50	1	1669
09:52:04	65.10	65.30	65.10	-1.60	1	1668
09:51:56	65.00	65.30	65.00	-1.70	1	1667
09:51:55	65.10	65.30	65.10	-1.60	1	1666
09:51:43	65.10	65.40	65.00	-1.70	8	1665
09:51:43	65.10	65.40	65.10	-1.60	2	1657
09:51:41	65.10	65.20	65.20	-1.50	1	1655
09:51:33	65.10	65.40	65.40	-1.30	1	1654
09:51:33	65.10	65.40	65.10	-1.60	1	1653
09:51:28	65.20	65.40	65.10	-1.60	1	1652
09:51:28	65.20	65.40	65.20	-1.50	1	1651
09:51:23	65.10	65.30	65.10	-1.60	1	1650
09:51:13	65.00	65.10	65.10	-1.60	4	1649
09:51:13	65.10	65.30	65.10	-1.60	4	1645
09:51:05	65.10	65.30	65.10	-1.60	2	1641
09:51:05	65.10	65.20	65.10	-1.60	2	1639
09:50:59	65.10	65.20	65.10	-1.60	1	1637
09:50:58	65.20	65.30	65.20	-1.50	8	1636
09:50:57	65.20	65.30	65.20	-1.50	1	1628
09:50:56	65.20	65.30	65.20	-1.50	2	1627
09:50:55	65.20	65.30	65.20	-1.50	1	1625
09:50:41	65.30	65.50	65.30	-1.40	2	1624
09:50:20	65.30	65.50	65.30	-1.40	1	1622
09:50:04	65.30	65.50	65.30	-1.40	3	1621
09:49:46	65.30	65.40	65.40	-1.30	6	1618
09:49:46	65.20	65.30	65.40	-1.30	4	1612
09:49:46	65.20	65.30	65.30	-1.40	6	1608
09:49:44	65.20	65.30	65.30	-1.40	1	1602
09:49:36	65.20	65.30	65.30	-1.40	1	1601
09:49:24	65.30	65.40	65.30	-1.40	2	1600
09:49:08	65.40	65.50	65.30	-1.40	4	1598
09:49:08	65.40	65.50	65.40	-1.30	1	1594
09:48:52	65.30	65.40	65.40	-1.30	1	1593
09:48:35	65.30	65.50	65.30	-1.40	1	1592
09:48:34	65.40	65.50	65.30	-1.40	1	1591
09:48:34	65.40	65.50	65.40	-1.30	1	1590
09:48:30	65.40	65.50	65.40	-1.30	1	1589
09:48:21	65.40	65.50	65.40	-1.30	1	1588
09:48:19	65.40	65.50	65.40	-1.30	1	1587
09:48:04	65.40	65.50	65.40	-1.30	1	1586
09:48:02	65.40	65.50	65.40	-1.30	1	1585
09:48:00	65.40	65.50	65.40	-1.30	1	1584
09:47:53	65.40	65.50	65.40	-1.30	1	1583
09:47:44	65.30	65.40	65.40	-1.30	1	1582
09:47:33	65.40	65.60	65.40	-1.30	1	1581
09:47:29	65.30	65.60	65.30	-1.40	1	1580
09:47:26	65.30	65.50	65.30	-1.40	1	1579
09:47:24	65.30	65.40	65.40	-1.30	1	1578
09:47:19	65.40	65.70	65.40	-1.30	2	1577
09:47:09	65.50	65.70	65.20	-1.50	3	1575
09:47:09	65.50	65.70	65.30	-1.40	3	1572
09:47:09	65.50	65.70	65.40	-1.30	6	1569
09:47:09	65.50	65.70	65.50	-1.20	3	1563
09:46:59	65.60	65.70	65.50	-1.20	5	1560
09:46:59	65.60	65.70	65.60	-1.10	5	1555
09:46:45	65.60	65.70	65.60	-1.10	1	1550
09:46:35	65.60	65.80	65.60	-1.10	1	1549
09:46:22	65.70	65.80	65.70	-1.00	5	1548
09:46:22	65.70	65.80	65.70	-1.00	1	1543
09:46:15	65.80	65.90	65.80	-0.90	1	1542
09:46:15	65.80	65.90	65.80	-0.90	1	1541
09:45:56	65.80	66.00	65.80	-0.90	5	1540
09:45:56	65.90	66.00	65.90	-0.80	1	1535
09:45:47	65.80	66.00	65.80	-0.90	1	1534
09:45:33	65.80	66.10	65.80	-0.90	1	1533
09:45:28	65.80	66.10	65.80	-0.90	2	1532
09:45:18	65.80	66.10	65.80	-0.90	1	1530
09:45:13	65.90	66.10	65.90	-0.80	3	1529
09:45:10	65.90	66.10	65.90	-0.80	1	1526
09:45:03	65.90	66.10	65.90	-0.80	1	1525
09:44:30	66.00	66.10	66.00	-0.70	4	1524
09:44:25	66.10	66.30	66.10	-0.60	3	1520
09:44:17	66.10	66.30	66.10	-0.60	1	1517
09:43:48	66.20	66.30	66.20	-0.50	3	1516
09:43:39	66.20	66.40	66.40	-0.30	1	1513
09:43:23	66.40	66.50	66.40	-0.30	1	1512
09:43:23	66.20	66.40	66.40	-0.30	1	1511
09:43:15	66.20	66.40	66.40	-0.30	1	1510
09:43:04	66.20	66.40	66.40	-0.30	1	1509
09:42:57	66.40	66.50	66.40	-0.30	1	1508
09:42:57	66.20	66.40	66.40	-0.30	2	1507
09:42:54	66.30	66.40	66.30	-0.40	1	1505
09:42:32	66.20	66.50	66.50	-0.20	1	1504
09:42:08	66.20	66.40	66.40	-0.30	1	1503
09:42:03	66.20	66.40	66.40	-0.30	1	1502
09:42:01	66.20	66.40	66.20	-0.50	1	1501
09:41:53	66.10	66.40	66.40	-0.30	1	1500
09:41:43	66.00	66.20	66.30	-0.40	1	1499
09:41:43	66.00	66.20	66.20	-0.50	1	1498
09:41:31	65.90	66.00	66.00	-0.70	1	1497
09:41:28	66.00	66.20	66.00	-0.70	2	1496
09:41:28	66.00	66.20	66.00	-0.70	1	1494
09:41:24	65.90	66.00	66.00	-0.70	4	1493
09:40:39	65.80	65.90	65.80	-0.90	1	1489
09:40:25	65.80	66.00	66.00	-0.70	4	1488
09:40:25	65.80	66.00	65.80	-0.90	1	1484
09:40:24	65.80	65.90	65.90	-0.80	1	1483
09:40:23	65.80	65.90	65.80	-0.90	2	1482
09:40:22	65.80	65.90	65.80	-0.90	1	1480
09:40:21	65.80	65.90	65.80	-0.90	1	1479
09:40:21	65.80	65.90	65.80	-0.90	1	1478
09:40:21	65.80	65.90	65.80	-0.90	5	1477
09:40:07	65.80	66.00	66.00	-0.70	1	1472
09:40:06	65.80	66.00	66.00	-0.70	1	1471
09:40:05	65.90	66.00	65.90	-0.80	4	1470
09:40:05	65.90	66.00	65.90	-0.80	2	1466
09:40:05	66.00	66.10	66.00	-0.70	49	1464
09:40:05	66.00	66.10	66.00	-0.70	5	1415
09:39:52	66.00	66.20	66.00	-0.70	1	1410
09:39:49	66.00	66.20	66.00	-0.70	1	1409
09:39:48	66.00	66.20	66.00	-0.70	1	1408
09:39:46	66.00	66.20	66.00	-0.70	5	1407
09:39:43	66.00	66.20	66.00	-0.70	1	1402
09:39:28	66.00	66.20	66.00	-0.70	1	1401
09:39:26	66.00	66.20	66.00	-0.70	1	1400
09:39:19	66.00	66.10	66.00	-0.70	1	1399
09:39:18	66.00	66.10	66.00	-0.70	1	1398
09:39:11	66.10	66.20	66.10	-0.60	9	1397
09:39:02	66.20	66.40	66.20	-0.50	29	1388
09:39:02	66.20	66.40	66.20	-0.50	2	1359
09:39:00	66.20	66.30	66.30	-0.40	1	1357
09:38:55	66.20	66.30	66.20	-0.50	1	1356
09:38:50	66.30	66.50	66.30	-0.40	1	1355
09:38:50	66.20	66.30	66.30	-0.40	1	1354
09:38:41	66.30	66.50	66.30	-0.40	3	1353
09:38:41	66.30	66.50	66.30	-0.40	2	1350
09:38:40	66.40	66.70	66.40	-0.30	3	1348
09:38:23	66.50	66.70	66.50	-0.20	1	1345
09:38:15	66.40	66.70	66.40	-0.30	3	1344
09:37:16	66.60	66.70	66.60	-0.10	7	1341
09:37:16	66.40	66.60	66.60	-0.10	3	1334
09:37:12	66.50	66.60	66.50	-0.20	12	1331
09:36:55	66.50	66.60	66.60	-0.10	1	1319
09:36:39	66.60	66.70	66.60	-0.10	2	1318
09:36:39	66.60	66.80	66.60	-0.10	1	1316
09:35:57	66.60	66.80	66.60	-0.10	1	1315
09:35:49	66.70	66.80	66.70	0	1	1314
09:35:26	66.70	66.90	66.70	0	9	1313
09:35:26	66.80	66.90	66.70	0	1	1304
09:35:26	66.80	66.90	66.80	+0.10	2	1303
09:35:25	66.80	66.90	66.80	+0.10	1	1301
09:33:42	66.70	67.00	66.70	0	1	1300
09:33:11	66.70	67.00	66.70	0	2	1299
09:32:59	66.90	67.00	66.90	+0.20	2	1297
09:32:59	66.90	67.00	66.90	+0.20	1	1295
09:32:56	66.90	67.00	66.90	+0.20	1	1294
09:32:38	66.90	67.00	66.90	+0.20	1	1293
09:32:35	66.90	67.00	66.90	+0.20	1	1292
09:32:30	66.90	67.00	67.00	+0.30	1	1291
09:32:25	66.90	67.00	67.00	+0.30	1	1290
09:31:59	66.80	66.90	66.90	+0.20	3	1289
09:31:28	66.60	66.80	66.80	+0.10	1	1286
09:30:47	66.60	66.70	66.70	0	1	1285
09:30:08	66.60	66.90	66.60	-0.10	1	1284
09:30:05	66.60	66.80	66.80	+0.10	1	1283
09:30:03	66.70	66.80	66.70	0	1	1282
09:30:03	66.70	66.80	66.70	0	2	1281
09:29:38	66.80	66.90	66.80	+0.10	1	1279
09:29:38	66.60	66.80	66.80	+0.10	1	1278
09:29:37	66.70	66.80	66.70	0	3	1277
09:29:31	66.70	66.80	66.80	+0.10	1	1274
09:29:25	66.60	66.70	66.70	0	1	1273
09:29:09	66.60	66.70	66.60	-0.10	1	1272
09:28:38	66.60	66.90	66.60	-0.10	2	1271
09:28:36	66.60	66.70	66.70	0	2	1269
09:28:35	66.70	66.90	66.70	0	2	1267
09:27:49	66.70	66.90	66.90	+0.20	1	1265
09:27:32	66.70	66.90	66.70	0	1	1264
09:27:18	66.70	66.90	67.00	+0.30	1	1263
09:27:18	66.70	66.90	66.90	+0.20	2	1262
09:27:06	66.70	66.80	66.70	0	3	1260
09:26:59	66.80	67.00	66.80	+0.10	8	1257
09:26:43	66.90	67.10	66.90	+0.20	5	1249
09:26:43	67.00	67.10	67.00	+0.30	2	1244
09:26:24	66.90	67.00	67.00	+0.30	2	1242
09:26:06	66.90	67.00	67.00	+0.30	1	1240
09:26:01	66.90	67.00	66.90	+0.20	1	1239
09:25:32	66.90	67.00	66.90	+0.20	1	1238
09:25:00	66.80	67.00	66.80	+0.10	1	1237
09:24:45	66.90	67.00	66.90	+0.20	1	1236
09:24:38	66.90	67.00	66.90	+0.20	1	1235
09:24:21	66.80	67.00	66.80	+0.10	1	1234
09:24:02	66.80	67.10	66.70	0	2	1233
09:24:02	66.80	67.10	66.80	+0.10	2	1231
09:23:59	66.80	67.00	67.00	+0.30	1	1229
09:23:53	66.70	67.10	67.10	+0.40	1	1228
09:23:49	66.60	67.00	67.00	+0.30	1	1227
09:23:48	66.70	67.00	66.60	-0.10	2	1226
09:23:48	66.70	67.00	66.70	0	2	1224
09:23:43	67.00	67.10	67.00	+0.30	1	1222
09:23:39	66.90	67.10	66.70	0	1	1221
09:23:39	66.90	67.10	66.80	+0.10	2	1220
09:23:39	66.90	67.10	66.90	+0.20	1	1218
09:23:37	67.00	67.10	67.00	+0.30	2	1217
09:23:36	67.10	67.20	67.10	+0.40	1	1215
09:23:34	67.10	67.30	67.00	+0.30	1	1214
09:23:34	67.10	67.30	67.10	+0.40	1	1213
09:23:28	67.00	67.10	67.10	+0.40	1	1212
09:23:03	67.10	67.20	67.10	+0.40	3	1211
09:23:03	66.80	67.00	67.10	+0.40	1	1208
09:23:03	66.80	67.00	67.00	+0.30	4	1207
09:23:02	66.80	67.00	66.80	+0.10	1	1203
09:23:02	66.90	67.00	66.90	+0.20	4	1202
09:23:02	67.00	67.10	67.00	+0.30	9	1198
09:22:57	66.90	67.00	67.00	+0.30	1	1189
09:22:51	67.00	67.20	67.00	+0.30	7	1188
09:22:50	67.10	67.30	67.10	+0.40	4	1181
09:22:40	67.10	67.30	67.30	+0.60	1	1177
09:22:39	67.10	67.30	67.30	+0.60	1	1176
09:22:39	67.20	67.30	67.20	+0.50	4	1175
09:22:39	67.20	67.30	67.20	+0.50	3	1171
09:22:39	67.30	67.40	67.30	+0.60	3	1168
09:22:25	67.20	67.30	67.30	+0.60	1	1165
09:22:24	67.20	67.30	67.30	+0.60	2	1164
09:22:19	67.20	67.30	67.30	+0.60	1	1162
09:22:19	67.20	67.30	67.30	+0.60	1	1161
09:22:15	67.20	67.30	67.30	+0.60	1	1160
09:22:15	67.20	67.30	67.30	+0.60	1	1159
09:22:13	67.20	67.30	67.30	+0.60	1	1158
09:22:13	67.20	67.30	67.30	+0.60	1	1157
09:22:12	67.20	67.30	67.30	+0.60	2	1156
09:22:06	67.20	67.30	67.30	+0.60	1	1154
09:22:00	67.20	67.30	67.20	+0.50	1	1153
09:21:59	67.20	67.30	67.20	+0.50	1	1152
09:21:54	67.20	67.30	67.20	+0.50	2	1151
09:21:54	67.20	67.30	67.30	+0.60	2	1149
09:21:39	67.10	67.20	67.20	+0.50	1	1147
09:21:39	67.20	67.30	67.20	+0.50	4	1146
09:21:38	67.30	67.40	67.30	+0.60	3	1142
09:21:34	67.30	67.40	67.30	+0.60	1	1139
09:21:29	67.30	67.40	67.40	+0.70	2	1138
09:21:26	67.30	67.40	67.30	+0.60	1	1136
09:21:26	67.30	67.40	67.40	+0.70	1	1135
09:21:24	67.30	67.40	67.40	+0.70	3	1134
09:21:19	67.30	67.40	67.40	+0.70	2	1131
09:21:17	67.30	67.40	67.40	+0.70	2	1129
09:21:15	67.30	67.40	67.40	+0.70	1	1127
09:21:11	67.30	67.40	67.40	+0.70	1	1126
09:21:10	67.20	67.30	67.30	+0.60	1	1125
09:21:06	67.20	67.30	67.30	+0.60	2	1124
09:21:04	67.20	67.30	67.20	+0.50	1	1122
09:20:54	67.10	67.20	67.20	+0.50	2	1121
09:20:49	67.10	67.20	67.20	+0.50	2	1119
09:20:49	67.10	67.20	67.20	+0.50	7	1117
09:20:49	67.00	67.10	67.10	+0.40	4	1110
09:20:45	66.90	67.00	67.00	+0.30	19	1106
09:20:30	66.90	67.00	67.00	+0.30	1	1087
09:20:04	66.80	66.90	66.90	+0.20	1	1086
09:20:02	66.80	66.90	66.80	+0.10	1	1085
09:20:01	66.80	66.90	66.80	+0.10	1	1084
09:19:45	66.80	66.90	66.80	+0.10	1	1083
09:19:40	66.80	66.90	66.80	+0.10	7	1082
09:19:35	66.90	67.00	66.90	+0.20	1	1075
09:19:30	66.90	67.00	66.90	+0.20	1	1074
09:19:27	66.90	67.00	66.90	+0.20	1	1073
09:19:16	66.90	67.00	66.90	+0.20	1	1072
09:19:02	66.90	67.00	66.90	+0.20	1	1071
09:19:02	66.90	67.00	66.90	+0.20	1	1070
09:18:49	66.80	66.90	66.90	+0.20	1	1069
09:18:40	66.80	66.90	66.90	+0.20	1	1068
09:18:26	66.90	67.00	66.90	+0.20	2	1067
09:18:26	66.90	67.00	66.90	+0.20	1	1065
09:18:00	66.90	67.00	66.90	+0.20	1	1064
09:18:00	66.80	66.90	66.90	+0.20	1	1063
09:17:59	66.80	66.90	66.90	+0.20	1	1062
09:17:55	66.80	66.90	66.90	+0.20	2	1061
09:17:32	66.60	66.80	66.90	+0.20	2	1059
09:17:32	66.60	66.80	66.80	+0.10	1	1057
09:17:19	66.60	66.80	66.60	-0.10	1	1056
09:17:09	66.60	66.80	66.60	-0.10	1	1055
09:17:07	66.60	66.70	66.70	0	1	1054
09:16:55	66.60	66.70	66.60	-0.10	1	1053
09:16:33	66.60	66.70	66.60	-0.10	1	1052
09:16:16	66.60	66.70	66.60	-0.10	5	1051
09:15:51	66.60	66.80	66.60	-0.10	1	1046
09:14:59	66.60	66.80	66.60	-0.10	1	1045
09:14:35	66.50	66.60	66.60	-0.10	1	1044
09:14:27	66.60	66.90	66.50	-0.20	2	1043
09:14:27	66.60	66.90	66.60	-0.10	2	1041
09:14:19	66.20	66.50	66.50	-0.20	1	1039
09:14:19	66.10	66.20	66.20	-0.50	85	1038
09:14:19	66.40	66.70	66.20	-0.50	10	953
09:14:19	66.40	66.70	66.30	-0.40	7	943
09:14:19	66.40	66.70	66.40	-0.30	2	936
09:14:16	66.50	66.70	66.30	-0.40	1	934
09:14:16	66.50	66.70	66.40	-0.30	1	933
09:14:16	66.50	66.70	66.50	-0.20	2	932
09:14:14	66.70	66.80	66.70	0	2	930
09:14:12	67.10	67.20	66.90	+0.20	2	928
09:14:12	67.10	67.20	67.00	+0.30	6	926
09:14:12	67.10	67.20	67.10	+0.40	5	920
09:13:59	67.00	67.10	67.10	+0.40	1	915
09:13:52	67.00	67.10	67.10	+0.40	3	914
09:13:49	67.00	67.10	67.10	+0.40	2	911
09:13:44	67.00	67.10	67.20	+0.50	2	909
09:13:44	67.00	67.10	67.10	+0.40	1	907
09:13:38	67.00	67.10	67.10	+0.40	1	906
09:13:34	67.10	67.20	67.10	+0.40	1	905
09:13:26	67.00	67.20	67.20	+0.50	1	904
09:13:19	67.00	67.20	67.20	+0.50	2	903
09:13:18	67.00	67.10	67.10	+0.40	2	901
09:13:15	67.00	67.10	67.00	+0.30	1	899
09:13:14	67.00	67.10	67.10	+0.40	1	898
09:13:10	67.00	67.10	67.10	+0.40	1	897
09:13:08	67.00	67.10	67.00	+0.30	1	896
09:13:07	66.90	67.00	67.00	+0.30	2	895
09:13:00	66.90	67.00	66.90	+0.20	1	893
09:13:00	66.90	67.00	66.90	+0.20	3	892
09:12:58	66.90	67.00	67.00	+0.30	1	889
09:12:55	66.90	67.00	67.00	+0.30	2	888
09:12:55	66.90	67.00	66.90	+0.20	1	886
09:12:53	66.90	67.00	66.90	+0.20	1	885
09:12:53	66.90	67.00	66.90	+0.20	1	884
09:12:53	66.90	67.00	66.90	+0.20	1	883
09:12:53	66.70	66.90	66.90	+0.20	2	882
09:12:49	66.70	66.90	66.70	0	1	880
09:12:47	66.60	66.70	66.70	0	2	879
09:12:39	66.70	66.90	66.70	0	2	877
09:12:38	66.70	66.80	66.80	+0.10	1	875
09:12:38	66.70	66.80	66.80	+0.10	2	874
09:12:23	66.70	66.80	66.60	-0.10	2	872
09:12:23	66.70	66.80	66.70	0	1	870
09:12:18	66.50	66.70	66.70	0	2	869
09:12:18	66.40	66.60	66.60	-0.10	1	867
09:12:18	66.40	66.60	66.60	-0.10	1	866
09:12:06	66.40	66.60	66.30	-0.40	2	865
09:12:06	66.40	66.60	66.40	-0.30	2	863
09:12:05	66.30	66.50	66.50	-0.20	1	861
09:12:05	66.20	66.40	66.40	-0.30	5	860
09:12:04	66.20	66.40	66.20	-0.50	1	855
09:11:57	66.20	66.40	66.20	-0.50	1	854
09:11:52	66.20	66.40	66.20	-0.50	2	853
09:11:52	66.20	66.40	66.20	-0.50	1	851
09:11:52	66.20	66.40	66.20	-0.50	1	850
09:11:46	66.20	66.40	66.20	-0.50	1	849
09:11:40	66.20	66.40	66.10	-0.60	1	848
09:11:40	66.20	66.40	66.20	-0.50	2	847
09:11:33	66.20	66.40	66.20	-0.50	1	845
09:11:33	66.10	66.20	66.20	-0.50	1	844
09:11:29	66.20	66.40	66.20	-0.50	1	843
09:11:29	66.10	66.20	66.20	-0.50	1	842
09:11:29	66.10	66.20	66.20	-0.50	2	841
09:11:24	66.10	66.20	66.10	-0.60	1	839
09:11:12	66.30	66.50	66.20	-0.50	8	838
09:11:12	66.30	66.50	66.30	-0.40	1	830
09:11:07	66.30	66.50	66.20	-0.50	1	829
09:11:07	66.30	66.50	66.30	-0.40	2	828
09:11:05	66.20	66.30	66.30	-0.40	1	826
09:11:05	66.40	66.60	66.40	-0.30	1	825
09:11:00	66.40	66.60	66.40	-0.30	1	824
09:10:59	66.30	66.40	66.40	-0.30	1	823
09:10:54	66.30	66.50	66.50	-0.20	1	822
09:10:53	66.20	66.50	66.50	-0.20	2	821
09:10:51	66.50	66.60	66.50	-0.20	21	819
09:10:51	66.50	66.60	66.50	-0.20	4	798
09:10:51	66.50	66.60	66.50	-0.20	1	794
09:10:45	66.50	66.60	66.50	-0.20	2	793
09:10:40	66.60	66.70	66.60	-0.10	1	791
09:10:34	66.50	66.70	66.50	-0.20	1	790
09:10:31	66.50	66.70	66.50	-0.20	1	789
09:10:25	66.50	66.80	66.50	-0.20	1	788
09:10:24	66.70	66.80	66.70	0	1	787
09:10:24	66.70	66.80	66.70	0	2	786
09:10:24	66.50	66.70	66.70	0	2	784
09:10:19	66.70	66.80	66.70	0	1	782
09:10:19	66.50	66.70	66.70	0	1	781
09:10:15	66.50	66.70	66.70	0	1	780
09:10:14	66.60	66.70	66.60	-0.10	1	779
09:10:02	66.50	66.70	66.80	+0.10	1	778
09:10:02	66.50	66.70	66.70	0	1	777
09:10:00	66.50	66.80	66.50	-0.20	4	776
09:09:58	66.60	66.90	66.50	-0.20	5	772
09:09:58	66.60	66.90	66.60	-0.10	16	767
09:09:52	66.70	66.90	66.70	0	5	751
09:09:50	66.80	67.00	66.80	+0.10	2	746
09:09:45	66.90	67.00	66.90	+0.20	1	744
09:09:40	66.90	67.10	66.90	+0.20	1	743
09:09:20	66.80	67.10	66.80	+0.10	1	742
09:09:15	66.80	67.00	66.80	+0.10	1	741
09:09:08	66.70	66.80	66.70	0	1	740
09:09:08	66.70	66.80	66.70	0	1	739
09:09:08	66.70	66.80	66.80	+0.10	2	738
09:09:08	67.10	67.20	66.80	+0.10	2	736
09:09:08	67.10	67.20	66.90	+0.20	2	734
09:09:08	67.10	67.20	67.00	+0.30	10	732
09:09:08	67.10	67.20	67.10	+0.40	1	722
09:08:58	67.00	67.10	67.10	+0.40	1	721
09:08:51	67.00	67.20	67.20	+0.50	1	720
09:08:45	66.90	67.10	67.20	+0.50	2	719
09:08:45	66.90	67.10	67.10	+0.40	4	717
09:08:43	67.00	67.10	67.00	+0.30	6	713
09:08:43	67.10	67.20	67.10	+0.40	4	707
09:08:35	67.30	67.40	67.30	+0.60	1	703
09:08:35	67.30	67.40	67.30	+0.60	1	702
09:08:35	67.10	67.30	67.30	+0.60	1	701
09:08:31	67.10	67.30	67.30	+0.60	2	700
09:08:30	67.10	67.20	67.20	+0.50	1	698
09:08:20	67.00	67.30	67.30	+0.60	1	697
09:08:13	67.00	67.30	67.30	+0.60	1	696
09:08:13	67.10	67.40	67.10	+0.40	1	695
09:08:07	66.90	67.20	67.40	+0.70	8	694
09:08:07	66.90	67.20	67.30	+0.60	1	686
09:08:07	66.90	67.20	67.20	+0.50	1	685
09:08:07	67.00	67.20	67.00	+0.30	1	684
09:08:06	66.90	67.20	66.90	+0.20	2	683
09:08:06	67.00	67.20	66.90	+0.20	1	681
09:08:06	67.00	67.20	67.00	+0.30	1	680
09:08:05	67.00	67.20	67.00	+0.30	1	679
09:08:05	67.10	67.20	67.10	+0.40	1	678
09:07:52	66.90	67.30	66.90	+0.20	1	677
09:07:52	66.80	67.00	67.30	+0.60	2	676
09:07:52	66.80	67.00	67.20	+0.50	1	674
09:07:52	66.80	67.00	67.10	+0.40	4	673
09:07:52	66.80	67.00	67.00	+0.30	3	669
09:07:50	66.80	67.00	67.00	+0.30	1	666
09:07:49	66.90	67.20	66.90	+0.20	2	665
09:07:46	66.90	67.20	67.20	+0.50	1	663
09:07:46	67.00	67.20	67.00	+0.30	1	662
09:07:45	67.10	67.30	67.10	+0.40	3	661
09:07:45	67.20	67.40	67.20	+0.50	14	658
09:07:40	67.40	67.50	67.40	+0.70	1	644
09:07:40	67.20	67.40	67.40	+0.70	2	643
09:07:38	67.20	67.40	67.40	+0.70	1	641
09:07:38	67.30	67.40	67.20	+0.50	1	640
09:07:38	67.30	67.40	67.30	+0.60	2	639
09:07:31	67.30	67.40	67.30	+0.60	1	637
09:07:29	67.20	67.30	67.40	+0.70	2	636
09:07:29	67.20	67.30	67.30	+0.60	2	634
09:07:20	67.20	67.30	67.20	+0.50	1	632
09:07:17	67.20	67.30	67.20	+0.50	1	631
09:07:15	67.10	67.20	67.20	+0.50	2	630
09:07:13	67.10	67.20	67.20	+0.50	1	628
09:07:08	67.10	67.20	67.20	+0.50	1	627
09:07:04	67.10	67.20	67.20	+0.50	1	626
09:07:04	67.10	67.20	67.20	+0.50	1	625
09:07:01	67.00	67.10	67.10	+0.40	1	624
09:07:01	67.00	67.20	67.20	+0.50	1	623
09:07:01	67.00	67.20	67.20	+0.50	1	622
09:06:53	66.90	67.10	67.10	+0.40	1	621
09:06:48	66.90	67.10	67.10	+0.40	1	620
09:06:33	66.90	67.10	66.90	+0.20	2	619
09:06:32	66.90	67.00	67.00	+0.30	1	617
09:06:32	67.00	67.10	67.00	+0.30	1	616
09:06:32	67.00	67.10	67.00	+0.30	1	615
09:06:32	67.00	67.10	67.00	+0.30	1	614
09:06:22	66.90	67.00	67.00	+0.30	1	613
09:06:20	66.90	67.00	67.00	+0.30	2	612
09:06:09	66.80	66.90	66.90	+0.20	1	610
09:06:07	66.80	67.00	67.00	+0.30	2	609
09:06:02	66.80	67.00	66.80	+0.10	1	607
09:05:40	66.70	66.80	66.80	+0.10	1	606
09:05:40	66.60	66.70	67.00	+0.30	2	605
09:05:40	66.60	66.70	66.90	+0.20	2	603
09:05:40	66.60	66.70	66.70	0	1	601
09:05:19	66.50	66.60	66.60	-0.10	2	600
09:05:18	66.50	66.60	66.50	-0.20	1	598
09:05:17	66.50	66.60	66.50	-0.20	1	597
09:05:11	66.50	66.60	66.50	-0.20	1	596
09:05:07	66.50	66.70	66.50	-0.20	5	595
09:05:07	66.60	66.80	66.60	-0.10	2	590
09:05:07	66.70	66.90	66.70	0	7	588
09:05:07	66.80	66.90	66.80	+0.10	2	581
09:04:56	66.80	66.90	66.80	+0.10	1	579
09:04:53	66.80	66.90	66.80	+0.10	1	578
09:04:49	66.80	66.90	66.80	+0.10	1	577
09:04:49	66.70	66.80	66.80	+0.10	2	576
09:04:46	66.70	66.80	66.80	+0.10	2	574
09:04:43	66.70	66.80	66.80	+0.10	1	572
09:04:33	66.80	66.90	66.80	+0.10	7	571
09:04:32	66.90	67.10	66.90	+0.20	9	564
09:04:32	67.00	67.10	67.00	+0.30	2	555
09:04:28	66.90	67.00	67.10	+0.40	1	553
09:04:28	66.90	67.00	67.00	+0.30	1	552
09:04:27	66.90	67.00	67.00	+0.30	1	551
09:04:23	66.80	67.10	67.10	+0.40	1	550
09:04:23	66.80	67.00	67.00	+0.30	2	549
09:04:21	66.80	66.90	66.90	+0.20	1	547
09:04:21	66.70	66.80	66.80	+0.10	4	546
09:04:09	66.70	66.90	66.90	+0.20	2	542
09:04:04	66.60	66.80	66.80	+0.10	2	540
09:04:03	66.60	66.90	66.60	-0.10	1	538
09:03:58	66.60	66.80	66.80	+0.10	1	537
09:03:58	66.60	66.70	66.70	0	1	536
09:03:58	66.50	66.70	66.70	0	2	535
09:03:58	66.40	66.50	66.60	-0.10	6	533
09:03:58	66.40	66.50	66.50	-0.20	1	527
09:03:52	66.50	66.60	66.50	-0.20	1	526
09:03:41	66.20	66.40	66.40	-0.30	2	525
09:03:39	66.20	66.30	66.30	-0.40	2	523
09:03:27	66.20	66.50	66.50	-0.20	1	521
09:03:24	66.20	66.50	66.20	-0.50	1	520
09:03:22	66.30	66.50	66.30	-0.40	1	519
09:03:21	66.20	66.40	66.40	-0.30	2	518
09:03:20	66.20	66.30	66.40	-0.30	1	516
09:03:20	66.20	66.30	66.30	-0.40	2	515
09:03:20	66.30	66.40	66.10	-0.60	3	513
09:03:20	66.30	66.40	66.20	-0.50	4	510
09:03:20	66.30	66.40	66.30	-0.40	3	506
09:03:13	66.30	66.40	66.30	-0.40	2	503
09:03:03	66.20	66.50	66.50	-0.20	1	501
09:03:02	66.30	66.50	66.30	-0.40	2	500
09:02:56	66.30	66.60	66.30	-0.40	2	498
09:02:55	66.20	66.40	66.40	-0.30	1	496
09:02:54	66.20	66.30	66.30	-0.40	1	495
09:02:54	66.20	66.30	66.30	-0.40	1	494
09:02:52	66.20	66.30	66.30	-0.40	1	493
09:02:50	66.30	66.40	66.30	-0.40	2	492
09:02:48	66.30	66.50	66.50	-0.20	2	490
09:02:46	66.40	66.60	66.40	-0.30	1	488
09:02:43	66.30	66.50	66.30	-0.40	1	487
09:02:43	66.50	66.60	66.50	-0.20	1	486
09:02:43	66.30	66.50	66.50	-0.20	2	485
09:02:40	66.30	66.50	66.50	-0.20	1	483
09:02:40	66.40	66.60	66.40	-0.30	1	482
09:02:40	66.50	66.60	66.50	-0.20	1	481
09:02:40	66.40	66.50	66.40	-0.30	1	480
09:02:38	66.50	66.60	66.50	-0.20	14	479
09:02:38	66.50	66.60	66.50	-0.20	1	465
09:02:38	66.50	66.60	66.50	-0.20	1	464
09:02:38	66.50	66.60	66.50	-0.20	1	463
09:02:38	66.50	66.60	66.60	-0.10	1	462
09:02:33	66.60	66.80	66.60	-0.10	1	461
09:02:32	66.70	66.90	66.70	0	3	460
09:02:30	66.70	66.80	66.90	+0.20	1	457
09:02:30	66.70	66.80	66.80	+0.10	1	456
09:02:27	66.70	66.90	66.90	+0.20	1	455
09:02:26	66.80	67.00	66.70	0	1	454
09:02:26	66.80	67.00	66.80	+0.10	1	453
09:02:26	67.00	67.20	67.00	+0.30	16	452
09:02:26	67.10	67.20	67.10	+0.40	1	436
09:02:24	67.20	67.30	67.20	+0.50	1	435
09:02:22	67.30	67.40	67.30	+0.60	1	434
09:02:22	67.00	67.30	67.30	+0.60	2	433
09:02:22	67.00	67.20	67.30	+0.60	1	431
09:02:22	67.00	67.20	67.20	+0.50	1	430
09:02:21	67.00	67.20	67.20	+0.50	1	429
09:02:21	67.00	67.20	67.20	+0.50	1	428
09:02:20	67.00	67.20	67.20	+0.50	1	427
09:02:20	67.20	67.30	67.20	+0.50	2	426
09:02:20	67.20	67.40	67.20	+0.50	12	424
09:02:20	67.30	67.40	67.30	+0.60	1	412
09:02:19	67.30	67.50	67.30	+0.60	1	411
09:02:19	67.20	67.40	67.40	+0.70	1	410
09:02:18	67.20	67.40	67.40	+0.70	1	409
09:02:18	67.20	67.40	67.40	+0.70	1	408
09:02:17	67.30	67.40	67.30	+0.60	3	407
09:02:17	67.30	67.40	67.30	+0.60	1	404
09:02:16	67.30	67.40	67.40	+0.70	1	403
09:02:15	67.30	67.40	67.30	+0.60	1	402
09:02:14	67.30	67.40	67.40	+0.70	2	401
09:02:13	67.30	67.40	67.40	+0.70	3	399
09:02:12	67.30	67.40	67.40	+0.70	1	396
09:02:11	67.30	67.40	67.30	+0.60	1	395
09:02:10	67.30	67.40	67.30	+0.60	1	394
09:02:09	67.20	67.40	67.40	+0.70	2	393
09:02:08	67.20	67.30	67.30	+0.60	2	391
09:02:05	67.20	67.30	67.20	+0.50	1	389
09:02:04	67.20	67.30	67.20	+0.50	1	388
09:02:04	67.20	67.30	67.20	+0.50	1	387
09:02:03	67.20	67.30	67.20	+0.50	1	386
09:02:03	66.90	67.10	67.20	+0.50	4	385
09:02:03	66.90	67.10	67.10	+0.40	1	381
09:02:03	66.80	67.00	67.10	+0.40	2	380
09:02:03	66.80	67.00	67.00	+0.30	3	378
09:02:02	66.80	67.00	67.00	+0.30	2	375
09:02:02	66.70	66.90	66.90	+0.20	3	373
09:02:02	66.80	66.90	66.80	+0.10	1	370
09:02:01	66.80	67.00	66.80	+0.10	1	369
09:02:00	66.90	67.00	66.90	+0.20	1	368
09:01:58	66.80	66.90	67.00	+0.30	1	367
09:01:58	66.80	66.90	66.90	+0.20	1	366
09:01:57	66.80	67.00	67.00	+0.30	1	365
09:01:57	66.90	67.10	66.90	+0.20	9	364
09:01:57	67.00	67.20	67.00	+0.30	6	355
09:01:56	67.10	67.20	67.10	+0.40	1	349
09:01:53	67.00	67.10	67.20	+0.50	1	348
09:01:53	67.00	67.10	67.10	+0.40	2	347
09:01:50	66.90	67.00	67.00	+0.30	3	345
09:01:46	66.90	67.00	67.00	+0.30	1	342
09:01:46	66.90	67.00	67.00	+0.30	1	341
09:01:43	66.70	66.90	66.90	+0.20	1	340
09:01:42	66.50	66.80	66.90	+0.20	4	339
09:01:42	66.50	66.80	66.80	+0.10	2	335
09:01:42	66.50	66.70	66.70	0	1	333
09:01:42	66.70	66.80	66.70	0	1	332
09:01:41	66.70	66.80	66.60	-0.10	2	331
09:01:41	66.70	66.80	66.70	0	2	329
09:01:37	66.70	66.80	66.70	0	3	327
09:01:37	66.70	66.80	66.70	0	1	324
09:01:37	66.50	66.70	66.70	0	1	323
09:01:35	66.40	66.70	66.70	0	1	322
09:01:35	66.60	66.70	66.60	-0.10	1	321
09:01:34	66.60	66.70	66.60	-0.10	1	320
09:01:33	66.40	66.70	66.70	0	1	319
09:01:30	66.50	66.70	66.50	-0.20	1	318
09:01:30	66.60	66.80	66.60	-0.10	11	317
09:01:28	66.60	66.80	66.60	-0.10	1	306
09:01:27	66.70	66.80	66.70	0	1	305
09:01:27	66.70	66.80	66.70	0	1	304
09:01:27	66.70	66.80	66.70	0	1	303
09:01:23	66.70	66.90	66.70	0	1	302
09:01:23	66.60	66.70	66.90	+0.20	3	301
09:01:23	66.60	66.70	66.80	+0.10	1	298
09:01:23	66.60	66.70	66.70	0	1	297
09:01:22	66.70	66.80	66.70	0	1	296
09:01:20	66.80	67.00	66.80	+0.10	10	295
09:01:19	66.60	66.90	66.60	-0.10	1	285
09:01:18	66.70	66.90	66.70	0	1	284
09:01:17	66.40	66.70	66.70	0	1	283
09:01:17	66.40	66.80	66.80	+0.10	1	282
09:01:17	66.50	66.80	66.50	-0.20	1	281
09:01:17	66.50	66.90	66.50	-0.20	1	280
09:01:17	66.50	66.80	66.80	+0.10	1	279
09:01:16	66.50	66.80	66.80	+0.10	1	278
09:01:16	66.60	66.90	66.60	-0.10	1	277
09:01:16	66.70	67.00	66.70	0	1	276
09:01:16	67.00	67.10	66.70	0	2	275
09:01:16	67.00	67.10	67.00	+0.30	1	273
09:01:14	66.70	67.10	67.10	+0.40	1	272
09:01:14	66.70	67.10	67.10	+0.40	1	271
09:01:12	66.90	67.30	66.90	+0.20	2	270
09:01:12	66.90	67.10	67.10	+0.40	1	268
09:01:12	66.90	67.20	67.20	+0.50	1	267
09:01:11	66.90	67.20	67.20	+0.50	3	266
09:01:10	66.90	67.10	67.10	+0.40	1	263
09:01:10	67.10	67.20	67.10	+0.40	1	262
09:01:10	67.00	67.20	66.90	+0.20	2	261
09:01:10	67.00	67.20	67.00	+0.30	2	259
09:01:10	67.00	67.20	67.00	+0.30	3	257
09:01:10	67.00	67.30	67.00	+0.30	9	254
09:01:10	67.10	67.20	67.10	+0.40	4	245
09:01:10	67.20	67.30	67.20	+0.50	1	241
09:01:09	67.10	67.20	67.20	+0.50	1	240
09:01:09	67.10	67.20	67.20	+0.50	2	239
09:01:08	67.00	67.20	67.20	+0.50	1	237
09:01:06	67.00	67.10	67.10	+0.40	2	236
09:01:06	67.00	67.10	67.10	+0.40	1	234
09:01:05	67.00	67.10	67.10	+0.40	1	233
09:01:02	66.90	67.10	67.10	+0.40	2	232
09:01:02	66.90	67.00	67.00	+0.30	10	230
09:01:01	66.90	67.00	67.00	+0.30	1	220
09:01:01	66.90	67.00	67.00	+0.30	2	219
09:01:00	66.90	67.00	66.90	+0.20	2	217
09:00:52	66.70	66.80	66.90	+0.20	3	215
09:00:52	66.70	66.80	66.80	+0.10	1	212
09:00:52	66.60	66.80	66.80	+0.10	3	211
09:00:52	66.60	66.70	66.70	0	1	208
09:00:47	66.40	66.70	66.40	-0.30	1	207
09:00:47	66.30	66.40	66.40	-0.30	6	206
09:00:46	66.30	66.40	66.40	-0.30	1	200
09:00:26	66.40	66.60	66.40	-0.30	1	199
09:00:26	66.10	66.40	66.40	-0.30	1	198
09:00:21	66.40	66.60	66.40	-0.30	1	197
09:00:19	66.30	66.70	66.30	-0.40	1	196
09:00:17	66.30	66.70	66.70	0	1	195
09:00:15	66.20	66.70	66.70	0	2	194
09:00:12	66.20	66.60	66.60	-0.10	1	192
09:00:07	66.20	66.70	66.70	0	2	191
09:00:07	66.20	66.60	66.60	-0.10	1	189
09:00:07	66.00	66.70	66.00	-0.70	3	188
09:00:07	66.00	66.70	66.70	0	1	185
09:00:07	66.50	66.80	66.50	-0.20	7	184
09:00:07	--	--	66.70	0	177	177

　

其他人也逛...

大潤發5000元即享券(餘額型)

Samsung Galaxy Z Fold8 (12G/512G)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

Roborock 石頭科技石頭掃地機器人 Qrevo C

PChome 購物儲值6,000元

PChome 購物儲值100,000元

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

ASUS TUF Gaming A16 FA607NUQ-0093A170H 灰(Ryzen 7 170/16G/RTX4050-6G/512G/W11/FHD+/144Hz/16)

Owala Freesip Tritan 彈蓋+可拆式吸管運動水壺｜專利雙飲口｜740ml/25oz

MyCard 10000點虛擬點數卡

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)

【享樂券】統一超商50元虛擬商品卡_電子憑證

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	84287.84	-1,888.93	-2.19%
以太幣ETH	2685.12	-67.63	-2.46%
瑞波幣XRP	1.53	-0.04	-2.66%
比特幣現金BCH	337.37	-7.83	-2.27%
萊特幣LTC	71.78	8.90	14.16%
卡達幣ADA	0.247986	-0.01	-2.42%
波場幣TRX	0.340089	0.00	-0.55%
恆星幣XLM	0.214500	0.00	-0.75%

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。