最新新台幣開盤貶7.9分早盤重挫逾1.4角熱門美伊戰事效應貨櫃三雄勁揚、航空股承壓

更新報價

福懋科 (8131) 半導體業上市台塑集團

69.90 ▼-1.50 -2.10% 3.09億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	4,489	69.90	23	70.10	25	66.00	70.10	66.00	71.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:02:39	69.90	70.00	70.00	-1.40	8	4509
13:02:38	69.90	70.00	70.00	-1.40	1	4501
13:02:10	70.00	70.10	70.00	-1.40	5	4500
13:02:06	70.00	70.10	70.00	-1.40	1	4495
13:02:01	69.90	70.00	70.00	-1.40	5	4494
13:01:39	69.90	70.10	69.90	-1.50	1	4489
13:01:37	69.90	70.00	70.00	-1.40	20	4488
13:01:30	69.90	70.00	69.90	-1.50	1	4468
13:01:25	69.90	70.00	69.90	-1.50	1	4467
13:01:12	69.90	70.00	69.90	-1.50	1	4466
13:00:59	69.90	70.00	69.90	-1.50	1	4465
13:00:33	69.90	70.00	70.00	-1.40	1	4464
13:00:06	69.90	70.00	70.00	-1.40	2	4463
13:00:06	69.90	70.00	70.00	-1.40	1	4461
12:59:57	69.90	70.10	70.10	-1.30	2	4460
12:59:56	70.00	70.10	69.90	-1.50	2	4458
12:59:56	70.00	70.10	70.00	-1.40	18	4456
12:59:44	69.90	70.10	70.10	-1.30	7	4438
12:59:44	69.90	70.10	69.90	-1.50	1	4431
12:59:41	69.90	70.10	70.10	-1.30	5	4430
12:59:41	69.80	70.00	70.00	-1.40	44	4425
12:58:34	69.70	69.90	69.90	-1.50	6	4381
12:58:31	69.60	69.90	69.90	-1.50	7	4375
12:58:29	69.50	69.60	69.60	-1.80	1	4368
12:58:29	69.50	69.60	69.60	-1.80	1	4367
12:58:29	69.50	69.60	69.60	-1.80	1	4366
12:58:29	69.90	70.00	69.50	-1.90	53	4365
12:58:29	69.90	70.00	69.60	-1.80	46	4312
12:58:29	69.90	70.00	69.70	-1.70	30	4266
12:58:29	69.90	70.00	69.80	-1.60	30	4236
12:58:29	69.90	70.00	69.90	-1.50	21	4206
12:58:26	69.90	70.00	69.90	-1.50	1	4185
12:58:03	69.90	70.00	69.90	-1.50	1	4184
12:57:35	69.90	70.00	69.90	-1.50	2	4183
12:57:20	69.90	70.00	69.90	-1.50	2	4181
12:57:13	69.90	70.00	70.00	-1.40	2	4179
12:57:08	69.90	70.00	69.90	-1.50	2	4177
12:57:07	69.90	70.00	69.90	-1.50	1	4175
12:56:43	69.80	69.90	69.90	-1.50	2	4174
12:56:03	69.80	70.00	70.00	-1.40	7	4172
12:56:02	69.80	69.90	69.90	-1.50	2	4165
12:56:02	69.80	69.90	69.90	-1.50	40	4163
12:56:00	69.80	69.90	69.80	-1.60	5	4123
12:55:41	69.80	69.90	69.80	-1.60	1	4118
12:55:17	69.60	69.80	69.80	-1.60	11	4117
12:55:16	69.60	69.70	69.70	-1.70	2	4106
12:55:06	69.70	69.80	69.70	-1.70	3	4104
12:54:56	69.60	69.70	69.70	-1.70	2	4101
12:54:55	69.60	69.80	69.60	-1.80	1	4099
12:54:28	69.60	69.70	69.70	-1.70	1	4098
12:54:17	69.60	69.80	69.60	-1.80	1	4097
12:53:58	69.70	69.80	69.60	-1.80	4	4096
12:53:58	69.70	69.80	69.70	-1.70	6	4092
12:53:53	69.70	69.80	69.80	-1.60	1	4086
12:53:42	69.60	69.80	69.80	-1.60	3	4085
12:53:41	69.60	69.70	69.70	-1.70	1	4082
12:53:28	69.60	69.70	69.70	-1.70	18	4081
12:53:26	69.60	69.70	69.60	-1.80	1	4063
12:53:09	69.60	69.70	69.60	-1.80	1	4062
12:52:44	69.60	69.70	69.60	-1.80	3	4061
12:52:33	69.60	69.70	69.60	-1.80	5	4058
12:52:31	69.60	69.70	69.60	-1.80	1	4053
12:52:14	69.60	69.70	69.60	-1.80	3	4052
12:52:09	69.50	69.60	69.60	-1.80	1	4049
12:52:08	69.50	69.60	69.50	-1.90	1	4048
12:51:47	69.50	69.60	69.60	-1.80	6	4047
12:51:07	69.50	69.60	69.50	-1.90	5	4041
12:51:06	69.50	69.60	69.50	-1.90	5	4036
12:50:57	69.60	69.70	69.60	-1.80	14	4031
12:50:57	69.60	69.70	69.60	-1.80	11	4017
12:50:51	69.60	69.70	69.60	-1.80	1	4006
12:50:41	69.60	69.70	69.60	-1.80	3	4005
12:50:38	69.60	69.70	69.60	-1.80	1	4002
12:50:11	69.60	69.70	69.60	-1.80	18	4001
12:48:48	69.60	69.70	69.60	-1.80	1	3983
12:48:37	69.60	69.70	69.60	-1.80	1	3982
12:48:36	69.60	69.70	69.60	-1.80	1	3981
12:48:30	69.60	69.70	69.60	-1.80	2	3980
12:48:15	69.60	69.70	69.60	-1.80	2	3978
12:47:53	69.60	69.70	69.60	-1.80	1	3976
12:47:37	69.70	69.80	69.70	-1.70	2	3975
12:47:34	69.60	69.70	69.70	-1.70	3	3973
12:47:22	69.60	69.70	69.70	-1.70	1	3970
12:47:17	69.60	69.70	69.70	-1.70	1	3969
12:46:50	69.60	69.70	69.70	-1.70	1	3968
12:46:19	69.70	69.80	69.70	-1.70	1	3967
12:46:17	69.70	69.80	69.70	-1.70	5	3966
12:46:08	69.70	69.80	69.70	-1.70	5	3961
12:46:08	69.70	69.80	69.70	-1.70	1	3956
12:45:55	69.70	69.80	69.70	-1.70	1	3955
12:44:38	69.70	69.80	69.70	-1.70	1	3954
12:44:34	69.70	69.80	69.70	-1.70	2	3953
12:44:12	69.70	69.80	69.80	-1.60	1	3951
12:44:03	69.70	69.80	69.80	-1.60	1	3950
12:43:55	69.70	69.80	69.70	-1.70	1	3949
12:43:31	69.70	69.80	69.70	-1.70	10	3948
12:43:31	69.70	69.80	69.80	-1.60	1	3938
12:43:24	69.70	69.80	69.70	-1.70	1	3937
12:42:46	69.70	69.80	69.70	-1.70	1	3936
12:42:23	69.60	69.70	69.70	-1.70	7	3935
12:42:23	69.60	69.70	69.70	-1.70	4	3928
12:42:15	69.60	69.70	69.70	-1.70	1	3924
12:41:58	69.60	69.70	69.60	-1.80	3	3923
12:41:58	69.60	69.70	69.60	-1.80	1	3920
12:41:52	69.60	69.70	69.60	-1.80	2	3919
12:41:35	69.60	69.70	69.60	-1.80	4	3917
12:40:36	69.60	69.70	69.70	-1.70	1	3913
12:40:15	69.60	69.70	69.70	-1.70	1	3912
12:39:51	69.60	69.70	69.70	-1.70	1	3911
12:38:48	69.60	69.70	69.70	-1.70	1	3910
12:38:35	69.60	69.70	69.60	-1.80	1	3909
12:38:06	69.60	69.70	69.60	-1.80	1	3908
12:37:59	69.60	69.70	69.60	-1.80	3	3907
12:37:30	69.60	69.70	69.70	-1.70	1	3904
12:36:55	69.60	69.70	69.60	-1.80	1	3903
12:36:51	69.70	69.80	69.70	-1.70	6	3902
12:36:31	69.70	69.80	69.70	-1.70	3	3896
12:36:18	69.70	69.80	69.70	-1.70	2	3893
12:35:58	69.70	69.80	69.80	-1.60	1	3891
12:34:21	69.70	69.80	69.80	-1.60	1	3890
12:34:15	69.70	69.80	69.80	-1.60	1	3889
12:34:08	69.70	69.80	69.80	-1.60	1	3888
12:34:06	69.70	69.80	69.70	-1.70	1	3887
12:33:45	69.70	69.80	69.80	-1.60	7	3886
12:32:47	69.70	69.80	69.80	-1.60	5	3879
12:32:40	69.70	69.80	69.80	-1.60	1	3874
12:32:15	69.70	69.80	69.80	-1.60	1	3873
12:32:10	69.70	69.80	69.70	-1.70	1	3872
12:32:02	69.70	69.80	69.70	-1.70	2	3871
12:31:40	69.60	69.80	69.60	-1.80	5	3869
12:30:03	69.60	69.70	69.70	-1.70	1	3864
12:30:02	69.60	69.70	69.70	-1.70	10	3863
12:29:00	69.60	69.70	69.70	-1.70	1	3853
12:28:51	69.70	69.80	69.70	-1.70	6	3852
12:28:08	69.60	69.70	69.70	-1.70	9	3846
12:28:00	69.70	69.80	69.70	-1.70	2	3837
12:27:59	69.70	69.80	69.70	-1.70	1	3835
12:27:45	69.70	69.80	69.70	-1.70	1	3834
12:27:30	69.70	69.80	69.70	-1.70	10	3833
12:27:14	69.70	69.80	69.70	-1.70	1	3823
12:26:14	69.60	69.70	69.70	-1.70	4	3822
12:25:59	69.60	69.70	69.60	-1.80	1	3818
12:24:56	69.60	69.70	69.70	-1.70	1	3817
12:24:54	69.60	69.70	69.70	-1.70	1	3816
12:24:51	69.70	69.80	69.70	-1.70	12	3815
12:24:11	69.70	69.80	69.70	-1.70	5	3803
12:24:02	69.70	69.80	69.70	-1.70	1	3798
12:23:51	69.70	69.80	69.70	-1.70	8	3797
12:23:03	69.80	69.90	69.80	-1.60	6	3789
12:23:03	69.80	69.90	69.80	-1.60	22	3783
12:23:02	69.80	69.90	69.80	-1.60	8	3761
12:23:02	69.80	69.90	69.80	-1.60	4	3753
12:23:02	69.80	69.90	69.80	-1.60	1	3749
12:22:02	69.80	69.90	69.90	-1.50	1	3748
12:21:23	69.90	70.00	69.90	-1.50	1	3747
12:21:06	69.90	70.00	69.90	-1.50	5	3746
12:21:06	69.90	70.00	69.90	-1.50	9	3741
12:21:06	69.90	70.00	69.90	-1.50	4	3732
12:21:02	69.90	70.00	70.00	-1.40	1	3728
12:20:51	69.90	70.00	70.00	-1.40	1	3727
12:20:16	70.00	70.10	70.00	-1.40	4	3726
12:20:16	70.00	70.10	70.00	-1.40	1	3722
12:20:04	70.00	70.10	70.00	-1.40	1	3721
12:20:04	70.00	70.10	70.00	-1.40	5	3720
12:19:48	70.00	70.10	70.10	-1.30	2	3715
12:19:45	70.00	70.10	70.10	-1.30	8	3713
12:19:42	70.00	70.10	70.00	-1.40	1	3705
12:19:38	70.00	70.10	70.00	-1.40	1	3704
12:19:33	70.00	70.10	70.00	-1.40	1	3703
12:18:56	70.00	70.10	70.10	-1.30	1	3702
12:18:31	70.00	70.10	70.10	-1.30	4	3701
12:18:30	69.90	70.00	70.00	-1.40	21	3697
12:18:30	69.90	70.00	70.00	-1.40	14	3676
12:18:18	69.90	70.00	69.90	-1.50	1	3662
12:17:57	69.90	70.00	70.00	-1.40	1	3661
12:17:22	69.90	70.00	69.90	-1.50	1	3660
12:17:18	69.90	70.00	69.90	-1.50	1	3659
12:15:37	69.90	70.00	70.00	-1.40	1	3658
12:15:27	69.90	70.00	70.00	-1.40	2	3657
12:15:26	69.90	70.00	69.90	-1.50	2	3655
12:15:15	69.90	70.00	70.00	-1.40	2	3653
12:14:21	69.90	70.00	69.90	-1.50	1	3651
12:13:49	69.90	70.00	70.00	-1.40	1	3650
12:12:34	69.90	70.00	70.00	-1.40	1	3649
12:11:50	69.90	70.00	70.00	-1.40	1	3648
12:11:41	69.90	70.00	70.00	-1.40	1	3647
12:11:35	70.00	70.10	70.10	-1.30	1	3646
12:11:19	70.00	70.10	70.10	-1.30	7	3645
12:11:18	69.90	70.00	70.00	-1.40	48	3638
12:11:18	69.90	70.00	70.00	-1.40	9	3590
12:11:17	69.90	70.00	70.00	-1.40	2	3581
12:11:07	69.90	70.00	69.90	-1.50	5	3579
12:11:06	69.90	70.00	69.90	-1.50	1	3574
12:10:55	69.90	70.00	69.90	-1.50	1	3573
12:10:46	69.80	69.90	69.90	-1.50	12	3572
12:10:38	69.80	69.90	69.90	-1.50	2	3560
12:10:20	69.80	69.90	69.90	-1.50	1	3558
12:10:05	69.80	69.90	69.80	-1.60	1	3557
12:09:46	69.80	69.90	69.80	-1.60	1	3556
12:09:28	69.80	69.90	69.90	-1.50	4	3555
12:09:01	69.80	69.90	69.80	-1.60	1	3551
12:08:51	69.80	69.90	69.80	-1.60	1	3550
12:08:41	69.80	69.90	69.80	-1.60	1	3549
12:07:11	69.80	69.90	69.80	-1.60	2	3548
12:05:42	69.80	69.90	69.80	-1.60	1	3546
12:04:21	69.80	69.90	69.90	-1.50	1	3545
12:04:12	69.80	69.90	69.80	-1.60	1	3544
12:03:45	69.70	69.80	69.80	-1.60	4	3543
12:03:24	69.70	69.80	69.80	-1.60	1	3539
12:03:16	69.70	69.80	69.80	-1.60	1	3538
12:02:16	69.70	69.80	69.80	-1.60	4	3537
12:01:56	69.70	69.80	69.70	-1.70	1	3533
12:01:01	69.80	69.90	69.80	-1.60	10	3532
11:59:01	69.80	69.90	69.90	-1.50	1	3522
11:58:59	69.80	69.90	69.90	-1.50	1	3521
11:58:44	69.80	69.90	69.90	-1.50	9	3520
11:58:42	69.80	69.90	69.90	-1.50	2	3511
11:58:41	69.80	69.90	69.90	-1.50	1	3509
11:57:58	69.80	69.90	69.80	-1.60	1	3508
11:57:31	69.80	69.90	69.80	-1.60	1	3507
11:57:17	69.80	69.90	69.80	-1.60	1	3506
11:56:46	69.80	69.90	69.80	-1.60	2	3505
11:56:22	69.80	69.90	69.80	-1.60	1	3503
11:56:22	69.80	69.90	69.80	-1.60	2	3502
11:56:22	69.80	69.90	69.80	-1.60	6	3500
11:55:36	69.80	69.90	69.80	-1.60	1	3494
11:55:00	69.70	69.90	69.90	-1.50	1	3493
11:55:00	69.70	69.80	69.80	-1.60	15	3492
11:54:41	69.70	69.80	69.80	-1.60	1	3477
11:54:37	69.70	69.80	69.80	-1.60	1	3476
11:53:31	69.70	69.80	69.70	-1.70	1	3475
11:53:03	69.70	69.80	69.80	-1.60	1	3474
11:52:53	69.70	69.80	69.70	-1.70	1	3473
11:52:15	69.70	69.80	69.80	-1.60	1	3472
11:50:06	69.70	69.80	69.70	-1.70	1	3471
11:50:02	69.70	69.80	69.70	-1.70	1	3470
11:49:50	69.70	69.80	69.70	-1.70	1	3469
11:49:05	69.70	69.80	69.70	-1.70	1	3468
11:48:29	69.70	69.80	69.70	-1.70	1	3467
11:48:17	69.70	69.80	69.70	-1.70	1	3466
11:48:09	69.70	69.80	69.70	-1.70	1	3465
11:47:48	69.60	69.70	69.70	-1.70	1	3464
11:47:35	69.60	69.70	69.70	-1.70	1	3463
11:46:47	69.70	69.80	69.70	-1.70	1	3462
11:46:10	69.70	69.80	69.70	-1.70	2	3461
11:46:09	69.70	69.80	69.70	-1.70	3	3459
11:45:24	69.60	69.70	69.70	-1.70	2	3456
11:45:20	69.60	69.70	69.70	-1.70	1	3454
11:45:13	69.60	69.70	69.70	-1.70	5	3453
11:44:33	69.60	69.70	69.70	-1.70	1	3448
11:44:33	69.60	69.70	69.70	-1.70	1	3447
11:44:32	69.60	69.70	69.60	-1.80	2	3446
11:44:18	69.60	69.70	69.60	-1.80	1	3444
11:43:59	69.60	69.70	69.70	-1.70	1	3443
11:43:00	69.60	69.70	69.70	-1.70	1	3442
11:43:00	69.60	69.70	69.70	-1.70	2	3441
11:42:31	69.60	69.70	69.70	-1.70	1	3439
11:41:21	69.60	69.70	69.70	-1.70	2	3438
11:39:41	69.60	69.70	69.60	-1.80	3	3436
11:39:34	69.60	69.70	69.60	-1.80	1	3433
11:39:28	69.60	69.70	69.60	-1.80	2	3432
11:38:33	69.60	69.70	69.60	-1.80	1	3430
11:38:32	69.60	69.70	69.60	-1.80	1	3429
11:37:52	69.60	69.70	69.60	-1.80	1	3428
11:37:04	69.50	69.60	69.60	-1.80	2	3427
11:37:02	69.50	69.60	69.60	-1.80	1	3425
11:36:54	69.50	69.60	69.60	-1.80	1	3424
11:36:40	69.50	69.60	69.60	-1.80	1	3423
11:36:15	69.50	69.60	69.60	-1.80	1	3422
11:35:08	69.50	69.70	69.50	-1.90	1	3421
11:34:48	69.50	69.70	69.50	-1.90	1	3420
11:34:44	69.60	69.70	69.60	-1.80	1	3419
11:34:44	69.60	69.80	69.60	-1.80	16	3418
11:34:24	69.70	69.80	69.70	-1.70	13	3402
11:34:24	69.70	69.80	69.70	-1.70	3	3389
11:33:24	69.70	69.80	69.70	-1.70	1	3386
11:32:18	69.70	69.80	69.70	-1.70	1	3385
11:32:08	69.70	69.80	69.80	-1.60	1	3384
11:32:00	69.70	69.80	69.80	-1.60	1	3383
11:31:57	69.70	69.80	69.80	-1.60	1	3382
11:31:36	69.70	69.80	69.80	-1.60	1	3381
11:30:15	69.70	69.80	69.70	-1.70	1	3380
11:28:44	69.80	70.00	69.80	-1.60	22	3379
11:28:43	69.90	70.00	69.90	-1.50	7	3357
11:28:28	69.90	70.00	69.90	-1.50	1	3350
11:27:37	69.90	70.00	69.90	-1.50	2	3349
11:27:19	69.90	70.00	69.90	-1.50	1	3347
11:26:46	69.90	70.00	69.90	-1.50	1	3346
11:26:28	69.90	70.00	69.90	-1.50	1	3345
11:25:50	69.90	70.00	70.00	-1.40	1	3344
11:25:34	69.90	70.00	70.00	-1.40	2	3343
11:24:57	69.90	70.00	69.90	-1.50	1	3341
11:24:46	69.90	70.00	69.90	-1.50	1	3340
11:24:42	69.90	70.00	69.90	-1.50	1	3339
11:24:15	69.90	70.00	69.90	-1.50	8	3338
11:23:06	69.90	70.00	70.00	-1.40	1	3330
11:22:58	69.90	70.00	70.00	-1.40	1	3329
11:22:53	69.90	70.00	70.00	-1.40	1	3328
11:22:46	69.90	70.00	70.00	-1.40	4	3327
11:21:34	69.90	70.00	70.00	-1.40	2	3323
11:21:33	69.90	70.00	69.90	-1.50	3	3321
11:21:29	69.90	70.00	70.00	-1.40	1	3318
11:20:29	70.00	70.10	70.00	-1.40	1	3317
11:20:25	70.00	70.10	70.00	-1.40	1	3316
11:20:18	70.00	70.10	70.00	-1.40	1	3315
11:20:17	70.00	70.10	70.00	-1.40	1	3314
11:19:56	69.90	70.10	70.10	-1.30	1	3313
11:19:45	69.90	70.00	70.10	-1.30	2	3312
11:19:45	69.90	70.00	70.00	-1.40	8	3310
11:19:31	70.00	70.10	70.00	-1.40	2	3302
11:19:24	70.00	70.10	70.00	-1.40	1	3300
11:19:23	70.00	70.10	70.00	-1.40	2	3299
11:18:52	70.00	70.10	70.00	-1.40	1	3297
11:18:31	70.00	70.10	70.00	-1.40	1	3296
11:18:28	70.00	70.10	70.10	-1.30	1	3295
11:18:05	70.00	70.10	70.10	-1.30	1	3294
11:17:11	70.00	70.10	70.10	-1.30	4	3293
11:17:10	69.90	70.00	70.00	-1.40	14	3289
11:17:10	69.90	70.00	70.00	-1.40	19	3275
11:17:10	69.90	70.00	70.00	-1.40	31	3256
11:16:50	69.80	69.90	69.90	-1.50	1	3225
11:16:50	69.70	69.90	69.90	-1.50	26	3224
11:16:41	69.70	69.80	69.80	-1.60	1	3198
11:15:43	69.70	69.80	69.80	-1.60	3	3197
11:14:54	69.60	69.70	69.70	-1.70	8	3194
11:14:35	69.60	69.70	69.60	-1.80	6	3186
11:14:17	69.70	69.80	69.70	-1.70	33	3180
11:14:16	69.70	69.80	69.70	-1.70	1	3147
11:14:14	69.70	69.80	69.70	-1.70	1	3146
11:13:50	69.70	69.80	69.70	-1.70	1	3145
11:13:42	69.70	69.80	69.80	-1.60	2	3144
11:13:06	69.80	69.90	69.80	-1.60	1	3142
11:13:04	69.80	69.90	69.80	-1.60	14	3141
11:12:58	69.80	69.90	69.80	-1.60	1	3127
11:12:37	69.80	69.90	69.80	-1.60	1	3126
11:12:27	69.80	69.90	69.80	-1.60	1	3125
11:12:16	69.80	69.90	69.90	-1.50	1	3124
11:11:54	69.80	69.90	69.90	-1.50	1	3123
11:11:25	69.80	69.90	69.80	-1.60	3	3122
11:09:23	69.80	69.90	69.80	-1.60	1	3119
11:08:23	69.80	69.90	69.90	-1.50	1	3118
11:07:57	69.80	69.90	69.90	-1.50	1	3117
11:07:43	69.70	69.90	69.90	-1.50	1	3116
11:07:35	69.80	69.90	69.80	-1.60	3	3115
11:07:31	69.80	69.90	69.80	-1.60	1	3112
11:06:50	69.80	69.90	69.80	-1.60	15	3111
11:06:35	69.80	69.90	69.80	-1.60	2	3096
11:05:40	69.80	69.90	69.80	-1.60	1	3094
11:05:14	69.70	69.80	69.80	-1.60	2	3093
11:05:02	69.70	69.80	69.80	-1.60	1	3091
11:04:59	69.70	69.80	69.70	-1.70	1	3090
11:04:32	69.70	69.80	69.80	-1.60	1	3089
11:04:24	69.70	69.80	69.80	-1.60	1	3088
11:04:12	69.70	69.80	69.80	-1.60	1	3087
11:04:12	69.70	69.80	69.80	-1.60	5	3086
11:04:06	69.70	69.80	69.80	-1.60	1	3081
11:04:03	69.70	69.80	69.80	-1.60	1	3080
11:03:49	69.70	69.80	69.80	-1.60	3	3079
11:02:44	69.70	69.80	69.70	-1.70	1	3076
11:02:12	69.70	69.80	69.70	-1.70	3	3075
11:01:50	69.60	69.70	69.70	-1.70	2	3072
11:01:17	69.60	69.70	69.60	-1.80	6	3070
11:00:50	69.60	69.80	69.60	-1.80	5	3064
11:00:36	69.70	69.80	69.70	-1.70	2	3059
10:59:58	69.70	69.80	69.70	-1.70	1	3057
10:59:58	69.70	69.80	69.70	-1.70	1	3056
10:59:28	69.70	69.80	69.70	-1.70	1	3055
10:59:28	69.70	69.80	69.70	-1.70	3	3054
10:59:08	69.60	69.70	69.70	-1.70	1	3051
10:58:44	69.60	69.70	69.70	-1.70	1	3050
10:58:24	69.60	69.70	69.60	-1.80	2	3049
10:58:09	69.60	69.70	69.70	-1.70	3	3047
10:57:51	69.70	69.80	69.70	-1.70	13	3044
10:57:51	69.70	69.80	69.70	-1.70	1	3031
10:57:47	69.70	69.80	69.80	-1.60	1	3030
10:57:36	69.70	69.80	69.80	-1.60	1	3029
10:57:35	69.70	69.80	69.70	-1.70	9	3028
10:57:25	69.70	69.80	69.80	-1.60	2	3019
10:57:12	69.80	69.90	69.80	-1.60	2	3017
10:56:12	69.70	69.90	69.70	-1.70	1	3015
10:56:06	69.70	69.80	69.80	-1.60	1	3014
10:56:00	69.70	69.80	69.80	-1.60	5	3013
10:55:51	69.70	69.80	69.80	-1.60	8	3008
10:55:36	69.70	69.80	69.80	-1.60	1	3000
10:55:30	69.70	69.80	69.80	-1.60	2	2999
10:55:15	69.70	69.90	69.70	-1.70	2	2997
10:54:39	69.70	69.80	69.70	-1.70	5	2995
10:54:18	69.60	69.70	69.70	-1.70	1	2990
10:54:05	69.60	69.70	69.70	-1.70	1	2989
10:53:47	69.60	69.70	69.70	-1.70	1	2988
10:53:26	69.70	69.80	69.70	-1.70	2	2987
10:53:25	69.80	69.90	69.80	-1.60	3	2985
10:53:25	69.80	69.90	69.80	-1.60	2	2982
10:53:25	69.80	69.90	69.80	-1.60	9	2980
10:53:25	69.90	70.00	69.90	-1.50	2	2971
10:53:25	69.90	70.00	69.90	-1.50	12	2969
10:53:17	69.90	70.00	69.90	-1.50	1	2957
10:53:15	69.90	70.00	69.90	-1.50	1	2956
10:53:07	69.90	70.00	69.90	-1.50	1	2955
10:52:59	69.80	69.90	69.90	-1.50	1	2954
10:52:55	69.80	69.90	69.90	-1.50	1	2953
10:52:48	69.80	69.90	69.90	-1.50	1	2952
10:52:04	69.90	70.00	69.90	-1.50	1	2951
10:52:04	69.90	70.00	70.00	-1.40	2	2950
10:52:03	69.90	70.00	69.90	-1.50	1	2948
10:51:52	69.90	70.00	70.00	-1.40	1	2947
10:51:40	69.80	70.00	70.00	-1.40	4	2946
10:51:26	69.80	69.90	69.90	-1.50	5	2942
10:51:19	69.80	69.90	69.90	-1.50	1	2937
10:51:10	69.80	69.90	69.90	-1.50	1	2936
10:51:04	69.80	69.90	69.90	-1.50	2	2935
10:50:48	69.80	70.00	69.80	-1.60	5	2933
10:50:31	69.90	70.00	69.90	-1.50	1	2928
10:49:51	69.80	69.90	69.90	-1.50	1	2927
10:49:51	69.80	69.90	69.90	-1.50	1	2926
10:49:51	69.80	69.90	69.90	-1.50	4	2925
10:49:48	69.80	69.90	69.90	-1.50	1	2921
10:49:42	69.80	69.90	69.90	-1.50	1	2920
10:49:28	69.90	70.00	69.90	-1.50	1	2919
10:49:26	69.90	70.00	69.90	-1.50	1	2918
10:49:26	69.90	70.00	69.90	-1.50	3	2917
10:49:20	69.90	70.00	69.90	-1.50	1	2914
10:49:16	69.90	70.00	69.90	-1.50	2	2913
10:49:13	69.90	70.00	69.90	-1.50	1	2911
10:49:13	69.90	70.00	69.90	-1.50	1	2910
10:49:09	69.90	70.00	69.90	-1.50	9	2909
10:49:09	69.90	70.00	69.90	-1.50	1	2900
10:49:00	69.90	70.00	69.90	-1.50	2	2899
10:48:37	69.90	70.00	69.90	-1.50	10	2897
10:48:36	69.90	70.00	70.00	-1.40	10	2887
10:48:29	69.90	70.00	70.00	-1.40	1	2877
10:48:27	69.90	70.00	69.90	-1.50	1	2876
10:48:27	69.80	69.90	69.90	-1.50	18	2875
10:47:49	69.70	69.80	69.80	-1.60	2	2857
10:47:49	69.70	69.80	69.80	-1.60	3	2855
10:47:48	69.70	69.80	69.80	-1.60	2	2852
10:47:37	69.60	69.70	69.70	-1.70	4	2850
10:47:37	69.50	69.60	69.60	-1.80	1	2846
10:47:37	69.50	69.60	69.60	-1.80	16	2845
10:47:01	69.40	69.50	69.50	-1.90	9	2829
10:46:41	69.40	69.50	69.50	-1.90	2	2820
10:46:38	69.30	69.40	69.40	-2.00	1	2818
10:46:35	69.30	69.40	69.40	-2.00	1	2817
10:46:27	69.30	69.40	69.40	-2.00	1	2816
10:46:24	69.30	69.40	69.40	-2.00	1	2815
10:46:24	69.30	69.50	69.50	-1.90	1	2814
10:46:15	69.30	69.40	69.40	-2.00	1	2813
10:44:50	69.40	69.50	69.40	-2.00	5	2812
10:44:23	69.40	69.50	69.40	-2.00	1	2807
10:42:50	69.30	69.40	69.40	-2.00	3	2806
10:42:49	69.20	69.30	69.30	-2.10	7	2803
10:42:18	69.20	69.30	69.20	-2.20	1	2796
10:41:39	69.20	69.30	69.20	-2.20	1	2795
10:41:17	69.20	69.30	69.20	-2.20	1	2794
10:40:04	69.30	69.40	69.30	-2.10	1	2793
10:39:44	69.20	69.40	69.40	-2.00	1	2792
10:39:44	69.20	69.30	69.30	-2.10	1	2791
10:39:19	69.20	69.30	69.30	-2.10	1	2790
10:39:08	69.20	69.30	69.20	-2.20	1	2789
10:39:02	69.30	69.50	69.30	-2.10	3	2788
10:38:36	69.30	69.50	69.30	-2.10	1	2785
10:38:23	69.30	69.50	69.30	-2.10	1	2784
10:37:58	69.30	69.50	69.30	-2.10	1	2783
10:37:01	69.30	69.50	69.30	-2.10	1	2782
10:36:25	69.20	69.40	69.40	-2.00	1	2781
10:36:23	69.40	69.50	69.40	-2.00	1	2780
10:36:23	69.20	69.40	69.40	-2.00	4	2779
10:35:29	69.30	69.50	69.30	-2.10	8	2775
10:35:29	69.40	69.50	69.40	-2.00	1	2767
10:35:29	69.30	69.40	69.40	-2.00	1	2766
10:35:11	69.30	69.40	69.40	-2.00	1	2765
10:35:06	69.30	69.40	69.40	-2.00	1	2764
10:35:01	69.30	69.40	69.40	-2.00	1	2763
10:34:48	69.30	69.40	69.40	-2.00	3	2762
10:34:37	69.30	69.40	69.40	-2.00	1	2759
10:34:11	69.30	69.40	69.40	-2.00	2	2758
10:33:40	69.30	69.40	69.40	-2.00	2	2756
10:33:16	69.30	69.40	69.40	-2.00	1	2754
10:30:58	69.30	69.40	69.40	-2.00	1	2753
10:30:56	69.30	69.40	69.40	-2.00	1	2752
10:30:36	69.30	69.40	69.40	-2.00	1	2751
10:29:59	69.30	69.40	69.40	-2.00	1	2750
10:29:58	69.30	69.40	69.40	-2.00	1	2749
10:29:49	69.40	69.50	69.40	-2.00	1	2748
10:29:35	69.30	69.40	69.40	-2.00	2	2747
10:29:30	69.30	69.40	69.30	-2.10	1	2745
10:29:13	69.30	69.40	69.40	-2.00	2	2744
10:28:20	69.30	69.40	69.30	-2.10	1	2742
10:27:53	69.40	69.50	69.40	-2.00	11	2741
10:27:47	69.40	69.50	69.40	-2.00	1	2730
10:26:28	69.40	69.50	69.40	-2.00	1	2729
10:26:15	69.40	69.50	69.40	-2.00	3	2728
10:26:05	69.40	69.50	69.40	-2.00	2	2725
10:25:44	69.40	69.50	69.50	-1.90	1	2723
10:25:42	69.40	69.50	69.50	-1.90	1	2722
10:25:19	69.30	69.40	69.40	-2.00	5	2721
10:25:11	69.30	69.40	69.40	-2.00	1	2716
10:25:02	69.20	69.30	69.40	-2.00	1	2715
10:25:02	69.20	69.30	69.30	-2.10	1	2714
10:24:55	69.20	69.40	69.40	-2.00	2	2713
10:24:23	69.10	69.30	69.30	-2.10	2	2711
10:24:12	69.30	69.40	69.20	-2.20	8	2709
10:24:12	69.30	69.40	69.30	-2.10	2	2701
10:23:56	69.20	69.30	69.30	-2.10	1	2699
10:23:41	69.20	69.30	69.30	-2.10	2	2698
10:23:14	69.10	69.30	69.30	-2.10	1	2696
10:22:41	69.00	69.10	69.10	-2.30	1	2695
10:21:40	69.00	69.20	69.00	-2.40	1	2694
10:21:40	69.00	69.10	69.20	-2.20	1	2693
10:21:40	69.00	69.10	69.10	-2.30	2	2692
10:21:14	69.00	69.10	69.00	-2.40	2	2690
10:20:31	69.00	69.10	69.00	-2.40	6	2688
10:20:29	69.00	69.10	69.10	-2.30	1	2682
10:20:22	69.10	69.20	69.10	-2.30	1	2681
10:19:51	69.10	69.30	69.00	-2.40	2	2680
10:19:51	69.10	69.30	69.10	-2.30	4	2678
10:19:49	69.20	69.30	69.20	-2.20	1	2674
10:19:45	69.10	69.30	69.10	-2.30	1	2673
10:19:38	69.20	69.30	69.10	-2.30	4	2672
10:19:38	69.20	69.30	69.20	-2.20	1	2668
10:19:30	69.10	69.20	69.20	-2.20	1	2667
10:19:18	69.10	69.20	69.10	-2.30	2	2666
10:18:48	69.10	69.20	69.10	-2.30	2	2664
10:18:45	69.10	69.20	69.20	-2.20	1	2662
10:18:13	69.10	69.20	69.10	-2.30	2	2661
10:17:13	69.10	69.20	69.10	-2.30	2	2659
10:16:38	69.00	69.20	69.00	-2.40	2	2657
10:16:31	69.00	69.10	69.10	-2.30	1	2655
10:16:13	69.00	69.10	69.00	-2.40	1	2654
10:15:19	69.00	69.10	69.00	-2.40	1	2653
10:14:43	69.10	69.20	69.10	-2.30	1	2652
10:14:36	69.00	69.10	69.10	-2.30	3	2651
10:14:16	68.90	69.00	69.00	-2.40	2	2648
10:14:16	68.90	69.00	69.00	-2.40	1	2646
10:14:13	68.90	69.00	69.00	-2.40	1	2645
10:14:00	68.90	69.00	69.00	-2.40	3	2644
10:13:59	68.80	68.90	68.90	-2.50	21	2641
10:13:59	68.80	68.90	68.90	-2.50	31	2620
10:13:21	68.80	68.90	68.80	-2.60	6	2589
10:13:07	68.80	68.90	68.80	-2.60	1	2583
10:12:52	68.80	68.90	68.80	-2.60	2	2582
10:12:38	68.80	68.90	68.90	-2.50	1	2580
10:12:25	68.80	68.90	68.90	-2.50	1	2579
10:12:24	68.80	68.90	68.80	-2.60	2	2578
10:12:14	68.80	68.90	68.90	-2.50	1	2576
10:11:57	68.80	68.90	68.80	-2.60	3	2575
10:11:35	68.80	68.90	68.80	-2.60	1	2572
10:11:24	68.80	68.90	68.90	-2.50	1	2571
10:11:07	68.80	68.90	68.80	-2.60	1	2570
10:10:42	68.80	68.90	68.80	-2.60	2	2569
10:10:37	68.80	69.00	68.80	-2.60	22	2567
10:10:29	68.80	68.90	68.90	-2.50	1	2545
10:10:28	68.90	69.00	68.90	-2.50	4	2544
10:10:27	69.00	69.10	69.00	-2.40	28	2540
10:10:27	69.00	69.10	69.00	-2.40	11	2512
10:10:24	69.00	69.10	69.00	-2.40	2	2501
10:10:20	69.00	69.10	69.00	-2.40	1	2499
10:10:18	69.00	69.10	69.00	-2.40	2	2498
10:09:47	69.00	69.10	69.00	-2.40	2	2496
10:09:45	69.00	69.10	69.00	-2.40	2	2494
10:09:12	69.00	69.20	69.00	-2.40	1	2492
10:09:07	69.10	69.20	69.10	-2.30	5	2491
10:09:07	69.10	69.20	69.10	-2.30	6	2486
10:09:07	69.10	69.20	69.10	-2.30	7	2480
10:09:05	69.10	69.20	69.10	-2.30	2	2473
10:08:47	69.20	69.30	69.20	-2.20	8	2471
10:08:40	69.30	69.50	69.30	-2.10	3	2463
10:08:40	69.30	69.50	69.30	-2.10	1	2460
10:08:38	69.30	69.50	69.30	-2.10	1	2459
10:08:35	69.40	69.60	69.40	-2.00	47	2458
10:08:28	69.50	69.60	69.50	-1.90	1	2411
10:08:05	69.40	69.60	69.60	-1.80	3	2410
10:07:59	69.40	69.60	69.40	-2.00	2	2407
10:07:54	69.50	69.60	69.50	-1.90	2	2405
10:07:42	69.50	69.60	69.50	-1.90	2	2403
10:07:07	69.40	69.60	69.40	-2.00	1	2401
10:06:24	69.50	69.60	69.50	-1.90	1	2400
10:05:54	69.50	69.60	69.50	-1.90	2	2399
10:05:54	69.50	69.60	69.60	-1.80	1	2397
10:05:54	69.50	69.60	69.50	-1.90	1	2396
10:05:42	69.50	69.60	69.50	-1.90	2	2395
10:04:56	69.40	69.50	69.50	-1.90	1	2393
10:04:54	69.50	69.60	69.50	-1.90	1	2392
10:04:53	69.40	69.60	69.40	-2.00	1	2391
10:04:42	69.50	69.60	69.50	-1.90	5	2390
10:04:42	69.50	69.60	69.50	-1.90	1	2385
10:04:22	69.50	69.70	69.50	-1.90	1	2384
10:04:17	69.60	69.70	69.60	-1.80	1	2383
10:03:28	69.50	69.70	69.50	-1.90	2	2382
10:02:52	69.60	69.70	69.70	-1.70	1	2380
10:02:52	69.70	69.80	69.70	-1.70	5	2379
10:02:52	69.70	69.80	69.70	-1.70	1	2374
10:02:00	69.70	69.90	69.90	-1.50	1	2373
10:01:54	69.80	69.90	69.80	-1.60	1	2372
10:01:20	69.90	70.10	69.70	-1.70	3	2371
10:01:20	69.90	70.10	69.80	-1.60	4	2368
10:01:20	69.90	70.10	69.90	-1.50	3	2364
10:01:04	69.80	70.00	70.00	-1.40	1	2361
10:00:59	69.80	70.00	70.00	-1.40	2	2360
10:00:59	69.80	70.00	70.00	-1.40	2	2358
10:00:59	69.80	70.00	70.00	-1.40	1	2356
10:00:55	69.80	70.00	70.00	-1.40	6	2355
10:00:54	69.80	70.10	69.80	-1.60	1	2349
10:00:50	69.80	70.00	70.00	-1.40	7	2348
10:00:49	69.80	70.00	70.00	-1.40	2	2341
10:00:47	69.90	70.00	69.90	-1.50	2	2339
10:00:40	69.80	69.90	69.90	-1.50	4	2337
10:00:30	69.90	70.10	69.90	-1.50	1	2333
10:00:29	70.00	70.10	70.00	-1.40	1	2332
10:00:28	70.00	70.10	70.00	-1.40	1	2331
10:00:25	69.90	70.10	69.90	-1.50	2	2330
10:00:24	69.80	70.00	70.00	-1.40	10	2328
10:00:23	69.80	70.00	70.00	-1.40	10	2318
10:00:23	69.80	70.00	70.00	-1.40	7	2308
10:00:23	69.80	70.00	70.00	-1.40	31	2301
10:00:23	69.70	69.90	69.90	-1.50	208	2270
10:00:17	69.60	69.80	69.80	-1.60	3	2062
10:00:16	69.60	69.80	69.80	-1.60	4	2059
10:00:14	69.60	69.80	69.80	-1.60	2	2055
10:00:13	69.50	69.70	69.70	-1.70	7	2053
10:00:13	69.50	69.70	69.70	-1.70	3	2046
09:59:30	69.40	69.50	69.50	-1.90	8	2043
09:59:30	69.50	69.70	69.50	-1.90	2	2035
09:59:17	69.40	69.70	69.70	-1.70	2	2033
09:59:13	69.50	69.70	69.50	-1.90	1	2031
09:59:11	69.40	69.60	69.60	-1.80	2	2030
09:59:11	69.30	69.50	69.50	-1.90	6	2028
09:59:08	69.30	69.40	69.40	-2.00	1	2022
09:59:05	69.20	69.30	69.30	-2.10	1	2021
09:58:25	69.20	69.30	69.30	-2.10	2	2020
09:58:15	69.20	69.30	69.20	-2.20	1	2018
09:57:57	69.20	69.30	69.20	-2.20	1	2017
09:57:49	69.20	69.30	69.20	-2.20	3	2016
09:57:46	69.20	69.30	69.20	-2.20	1	2013
09:57:15	69.20	69.40	69.20	-2.20	3	2012
09:57:12	69.20	69.40	69.40	-2.00	1	2009
09:57:02	69.20	69.40	69.40	-2.00	1	2008
09:56:44	69.20	69.40	69.40	-2.00	1	2007
09:56:29	69.30	69.40	69.30	-2.10	1	2006
09:56:11	69.30	69.40	69.30	-2.10	1	2005
09:56:10	69.20	69.30	69.30	-2.10	12	2004
09:56:10	69.10	69.30	69.30	-2.10	3	1992
09:55:49	69.10	69.20	69.20	-2.20	3	1989
09:55:03	69.10	69.20	69.10	-2.30	1	1986
09:55:02	69.00	69.10	69.10	-2.30	1	1985
09:54:54	69.00	69.10	69.10	-2.30	2	1984
09:54:26	69.00	69.10	69.10	-2.30	1	1982
09:54:06	69.00	69.10	69.10	-2.30	1	1981
09:54:01	69.00	69.10	69.00	-2.40	1	1980
09:53:58	69.00	69.20	69.00	-2.40	17	1979
09:52:10	69.00	69.10	69.00	-2.40	1	1962
09:51:54	68.90	69.00	69.00	-2.40	1	1961
09:51:48	68.90	69.00	69.00	-2.40	1	1960
09:51:34	68.80	69.00	69.00	-2.40	3	1959
09:51:34	68.80	69.00	69.00	-2.40	2	1956
09:51:17	68.80	69.00	68.80	-2.60	1	1954
09:51:10	68.90	69.00	68.80	-2.60	8	1953
09:51:10	68.90	69.00	68.90	-2.50	2	1945
09:51:08	68.80	68.90	68.90	-2.50	7	1943
09:51:08	68.70	68.80	68.80	-2.60	17	1936
09:51:00	68.70	68.80	68.70	-2.70	1	1919
09:50:30	68.60	68.70	68.70	-2.70	3	1918
09:50:14	68.60	68.70	68.60	-2.80	1	1915
09:49:51	68.60	68.70	68.60	-2.80	1	1914
09:49:50	68.60	68.70	68.60	-2.80	1	1913
09:49:48	68.60	68.70	68.60	-2.80	2	1912
09:49:41	68.60	68.70	68.60	-2.80	1	1910
09:49:33	68.60	68.70	68.60	-2.80	1	1909
09:49:30	68.60	68.70	68.60	-2.80	1	1908
09:49:20	68.60	68.70	68.60	-2.80	1	1907
09:49:19	68.60	68.70	68.70	-2.70	1	1906
09:49:19	68.60	68.70	68.60	-2.80	1	1905
09:49:04	68.70	68.80	68.70	-2.70	2	1904
09:49:04	68.70	68.80	68.70	-2.70	10	1902
09:48:43	68.70	68.80	68.80	-2.60	1	1892
09:47:55	68.70	68.80	68.80	-2.60	1	1891
09:47:54	68.80	68.90	68.80	-2.60	1	1890
09:47:54	68.80	68.90	68.80	-2.60	9	1889
09:47:54	68.80	68.90	68.80	-2.60	8	1880
09:47:32	68.90	69.00	68.90	-2.50	24	1872
09:47:22	68.90	69.00	69.00	-2.40	2	1848
09:47:19	69.00	69.10	69.00	-2.40	6	1846
09:46:33	68.90	69.00	69.00	-2.40	1	1840
09:46:24	68.90	69.00	69.00	-2.40	2	1839
09:46:23	68.90	69.00	69.00	-2.40	1	1837
09:46:06	68.90	69.00	69.00	-2.40	1	1836
09:45:55	68.90	69.00	69.00	-2.40	5	1835
09:45:42	68.90	69.00	69.00	-2.40	1	1830
09:45:39	68.90	69.00	69.00	-2.40	5	1829
09:45:33	68.90	69.00	69.00	-2.40	2	1824
09:45:26	68.90	69.00	68.90	-2.50	1	1822
09:45:25	68.90	69.00	69.00	-2.40	1	1821
09:45:14	69.00	69.10	69.00	-2.40	2	1820
09:45:14	69.00	69.10	69.00	-2.40	1	1818
09:44:48	69.20	69.30	69.00	-2.40	42	1817
09:44:48	69.20	69.30	69.10	-2.30	6	1775
09:44:48	69.20	69.30	69.20	-2.20	2	1769
09:44:46	69.20	69.30	69.20	-2.20	1	1767
09:44:37	69.20	69.30	69.20	-2.20	1	1766
09:44:36	69.20	69.30	69.20	-2.20	1	1765
09:44:31	69.20	69.30	69.20	-2.20	1	1764
09:44:28	69.20	69.30	69.20	-2.20	1	1763
09:44:22	69.20	69.30	69.20	-2.20	1	1762
09:43:47	69.30	69.40	69.30	-2.10	4	1761
09:43:11	69.30	69.40	69.40	-2.00	1	1757
09:42:55	69.30	69.40	69.30	-2.10	1	1756
09:42:42	69.20	69.30	69.30	-2.10	16	1755
09:42:42	69.20	69.30	69.30	-2.10	1	1739
09:42:20	69.30	69.40	69.30	-2.10	1	1738
09:42:10	69.20	69.30	69.30	-2.10	1	1737
09:41:34	69.20	69.30	69.30	-2.10	1	1736
09:41:34	69.20	69.30	69.30	-2.10	1	1735
09:41:34	69.30	69.40	69.30	-2.10	4	1734
09:41:34	69.40	69.50	69.40	-2.00	8	1730
09:41:30	69.50	69.60	69.50	-1.90	5	1722
09:41:29	69.60	69.70	69.60	-1.80	7	1717
09:41:23	69.70	69.80	69.70	-1.70	6	1710
09:41:09	69.80	69.90	69.80	-1.60	1	1704
09:40:55	69.80	69.90	69.80	-1.60	1	1703
09:40:54	69.70	69.90	69.90	-1.50	1	1702
09:40:19	69.60	69.80	69.80	-1.60	8	1701
09:40:19	69.60	69.80	69.80	-1.60	2	1693
09:40:18	69.60	69.70	69.70	-1.70	1	1691
09:40:18	69.70	69.80	69.70	-1.70	1	1690
09:40:16	69.60	69.70	69.70	-1.70	1	1689
09:40:12	69.70	69.80	69.70	-1.70	1	1688
09:40:12	69.60	69.70	69.70	-1.70	1	1687
09:40:01	69.60	69.70	69.70	-1.70	1	1686
09:39:58	69.70	69.80	69.70	-1.70	1	1685
09:39:58	69.60	69.70	69.70	-1.70	1	1684
09:39:54	69.60	69.70	69.70	-1.70	2	1683
09:39:50	69.70	69.80	69.70	-1.70	2	1681
09:39:32	69.40	69.70	69.70	-1.70	2	1679
09:39:29	69.40	69.50	69.50	-1.90	7	1677
09:39:29	69.40	69.50	69.50	-1.90	1	1670
09:39:22	69.40	69.50	69.40	-2.00	1	1669
09:39:02	69.40	69.50	69.40	-2.00	1	1668
09:38:49	69.40	69.50	69.40	-2.00	1	1667
09:38:43	69.30	69.50	69.30	-2.10	1	1666
09:38:34	69.30	69.50	69.30	-2.10	1	1665
09:37:54	69.30	69.50	69.50	-1.90	3	1664
09:37:53	69.40	69.50	69.40	-2.00	1	1661
09:37:39	69.30	69.50	69.30	-2.10	2	1660
09:37:39	69.30	69.50	69.30	-2.10	1	1658
09:37:36	69.20	69.40	69.40	-2.00	2	1657
09:37:35	69.20	69.40	69.40	-2.00	2	1655
09:37:33	69.20	69.40	69.20	-2.20	1	1653
09:37:29	69.20	69.40	69.10	-2.30	1	1652
09:37:29	69.20	69.40	69.20	-2.20	1	1651
09:37:26	69.10	69.20	69.20	-2.20	3	1650
09:37:26	69.10	69.20	69.20	-2.20	4	1647
09:37:21	69.10	69.20	69.10	-2.30	2	1643
09:37:08	69.10	69.20	69.10	-2.30	3	1641
09:36:52	69.20	69.30	69.20	-2.20	2	1638
09:36:52	69.20	69.30	69.20	-2.20	11	1636
09:36:52	69.20	69.30	69.20	-2.20	2	1625
09:36:00	69.50	69.60	69.50	-1.90	4	1623
09:35:59	69.50	69.60	69.50	-1.90	2	1619
09:35:51	69.50	69.60	69.50	-1.90	5	1617
09:35:46	69.50	69.60	69.60	-1.80	1	1612
09:35:40	69.50	69.70	69.50	-1.90	3	1611
09:35:32	69.60	69.80	69.50	-1.90	1	1608
09:35:32	69.60	69.80	69.60	-1.80	1	1607
09:35:28	69.70	69.80	69.70	-1.70	9	1606
09:35:28	69.80	69.90	69.80	-1.60	19	1597
09:35:24	69.80	69.90	69.80	-1.60	3	1578
09:35:21	69.80	70.00	69.80	-1.60	1	1575
09:35:18	69.80	70.00	69.80	-1.60	1	1574
09:35:07	69.80	70.00	69.80	-1.60	1	1573
09:35:03	69.80	69.90	69.90	-1.50	1	1572
09:35:02	69.80	69.90	69.80	-1.60	1	1571
09:34:38	69.80	70.00	69.80	-1.60	1	1570
09:34:38	69.70	69.80	70.00	-1.40	16	1569
09:34:38	69.70	69.80	69.90	-1.50	3	1553
09:34:38	69.70	69.80	69.80	-1.60	1	1550
09:34:36	69.80	69.90	69.80	-1.60	2	1549
09:34:35	69.80	69.90	69.90	-1.50	1	1547
09:34:33	69.80	69.90	69.90	-1.50	1	1546
09:34:33	69.80	69.90	69.90	-1.50	1	1545
09:34:33	69.80	69.90	69.80	-1.60	5	1544
09:34:23	69.80	69.90	69.80	-1.60	1	1539
09:34:06	69.80	69.90	69.80	-1.60	1	1538
09:34:06	69.70	69.80	69.80	-1.60	1	1537
09:34:05	69.70	69.80	69.80	-1.60	1	1536
09:33:47	69.60	69.70	69.70	-1.70	2	1535
09:33:45	69.50	69.60	69.60	-1.80	4	1533
09:33:39	69.60	69.70	69.60	-1.80	1	1529
09:33:23	69.50	69.60	69.60	-1.80	6	1528
09:33:14	69.40	69.60	69.40	-2.00	5	1522
09:33:01	69.40	69.50	69.50	-1.90	3	1517
09:32:36	69.40	69.60	69.40	-2.00	1	1514
09:32:33	69.50	69.60	69.40	-2.00	1	1513
09:32:33	69.50	69.60	69.50	-1.90	1	1512
09:32:33	69.40	69.50	69.50	-1.90	8	1511
09:32:31	69.30	69.50	69.40	-2.00	1	1503
09:31:47	69.30	69.40	69.40	-2.00	1	1502
09:31:16	69.20	69.50	69.20	-2.20	1	1501
09:31:09	69.30	69.50	69.30	-2.10	1	1500
09:31:06	69.20	69.40	69.50	-1.90	3	1499
09:31:06	69.20	69.40	69.40	-2.00	1	1496
09:31:06	69.20	69.30	69.30	-2.10	1	1495
09:31:04	69.20	69.50	69.20	-2.20	2	1494
09:30:55	69.30	69.50	69.30	-2.10	1	1492
09:30:54	69.10	69.40	69.40	-2.00	2	1491
09:30:48	69.20	69.40	69.20	-2.20	2	1489
09:30:44	69.10	69.30	69.30	-2.10	2	1487
09:30:42	69.10	69.30	69.10	-2.30	1	1485
09:30:41	69.00	69.20	69.20	-2.20	2	1484
09:30:36	69.10	69.20	69.10	-2.30	1	1482
09:30:16	69.20	69.30	69.20	-2.20	2	1481
09:30:04	69.30	69.40	69.30	-2.10	5	1479
09:30:02	69.30	69.40	69.30	-2.10	1	1474
09:29:45	69.40	69.50	69.40	-2.00	3	1473
09:29:45	69.40	69.50	69.50	-1.90	1	1470
09:29:32	69.40	69.50	69.40	-2.00	1	1469
09:29:29	69.40	69.50	69.40	-2.00	1	1468
09:29:14	69.40	69.50	69.40	-2.00	1	1467
09:28:48	69.40	69.50	69.50	-1.90	2	1466
09:28:34	69.40	69.60	69.40	-2.00	1	1464
09:28:20	69.30	69.50	69.50	-1.90	11	1463
09:28:20	69.20	69.40	69.40	-2.00	7	1452
09:28:20	69.20	69.30	69.30	-2.10	1	1445
09:28:10	68.90	69.20	69.20	-2.20	2	1444
09:28:10	68.90	69.10	69.10	-2.30	1	1442
09:28:06	68.90	69.00	69.00	-2.40	1	1441
09:27:42	68.90	69.00	69.00	-2.40	1	1440
09:27:42	69.00	69.10	69.00	-2.40	3	1439
09:27:42	69.00	69.20	69.00	-2.40	10	1436
09:27:35	69.20	69.30	69.20	-2.20	2	1426
09:27:35	69.10	69.20	69.20	-2.20	1	1424
09:27:31	69.00	69.20	69.20	-2.20	1	1423
09:27:28	69.10	69.20	69.10	-2.30	1	1422
09:27:21	68.90	69.20	68.90	-2.50	1	1421
09:27:19	68.80	69.00	69.10	-2.30	6	1420
09:27:19	68.80	69.00	69.00	-2.40	4	1414
09:27:15	68.80	69.00	68.80	-2.60	1	1410
09:27:08	68.80	68.90	68.90	-2.50	1	1409
09:27:05	68.90	69.10	68.90	-2.50	1	1408
09:26:55	68.90	69.10	68.90	-2.50	1	1407
09:26:34	68.80	69.00	69.00	-2.40	2	1406
09:26:33	68.80	69.00	68.80	-2.60	3	1404
09:26:25	68.70	68.80	68.80	-2.60	2	1401
09:26:25	68.80	69.00	68.80	-2.60	7	1399
09:26:21	68.80	69.00	68.80	-2.60	1	1392
09:26:15	68.70	68.80	68.80	-2.60	2	1391
09:26:14	68.80	69.00	68.80	-2.60	1	1389
09:26:13	68.80	69.00	68.80	-2.60	1	1388
09:26:08	68.80	69.00	68.80	-2.60	1	1387
09:26:07	68.80	69.00	68.80	-2.60	10	1386
09:25:58	69.00	69.10	69.00	-2.40	1	1376
09:25:58	68.80	68.90	69.00	-2.40	6	1375
09:25:58	68.80	68.90	68.90	-2.50	3	1369
09:25:52	68.80	68.90	68.80	-2.60	5	1366
09:25:52	68.80	68.90	68.80	-2.60	1	1361
09:25:44	68.80	68.90	68.90	-2.50	3	1360
09:25:43	68.90	69.00	68.90	-2.50	20	1357
09:25:43	68.90	69.00	68.90	-2.50	15	1337
09:25:43	68.90	69.00	68.90	-2.50	10	1322
09:25:43	68.90	69.00	68.90	-2.50	28	1312
09:25:42	69.00	69.10	69.00	-2.40	5	1284
09:25:39	69.00	69.10	69.10	-2.30	1	1279
09:25:39	69.00	69.10	69.10	-2.30	1	1278
09:25:22	69.10	69.20	69.10	-2.30	2	1277
09:25:22	69.10	69.20	69.10	-2.30	1	1275
09:25:12	69.00	69.10	69.10	-2.30	1	1274
09:25:11	68.90	69.00	69.00	-2.40	3	1273
09:25:01	68.90	69.00	68.90	-2.50	1	1270
09:24:57	69.00	69.10	69.00	-2.40	3	1269
09:24:57	69.00	69.10	69.00	-2.40	16	1266
09:24:51	69.10	69.20	69.10	-2.30	1	1250
09:24:51	69.10	69.20	69.10	-2.30	2	1249
09:24:50	69.10	69.20	69.10	-2.30	1	1247
09:24:40	69.20	69.30	69.20	-2.20	7	1246
09:24:37	69.20	69.30	69.20	-2.20	1	1239
09:23:55	69.40	69.50	69.40	-2.00	2	1238
09:23:50	69.40	69.50	69.50	-1.90	1	1236
09:23:45	69.40	69.50	69.40	-2.00	1	1235
09:23:42	69.40	69.50	69.50	-1.90	1	1234
09:23:28	69.30	69.40	69.40	-2.00	2	1233
09:23:28	69.30	69.40	69.40	-2.00	1	1231
09:23:02	69.30	69.40	69.40	-2.00	1	1230
09:22:53	69.30	69.40	69.40	-2.00	1	1229
09:22:44	69.30	69.40	69.30	-2.10	1	1228
09:22:18	69.20	69.30	69.30	-2.10	1	1227
09:22:13	69.20	69.40	69.20	-2.20	1	1226
09:21:52	69.40	69.50	69.20	-2.20	5	1225
09:21:52	69.40	69.50	69.30	-2.10	4	1220
09:21:52	69.40	69.50	69.40	-2.00	1	1216
09:21:21	69.40	69.60	69.40	-2.00	1	1215
09:21:19	69.40	69.50	69.50	-1.90	1	1214
09:21:18	69.40	69.50	69.40	-2.00	1	1213
09:21:15	69.40	69.50	69.50	-1.90	1	1212
09:20:56	69.40	69.60	69.40	-2.00	1	1211
09:20:54	69.50	69.60	69.40	-2.00	7	1210
09:20:54	69.50	69.60	69.50	-1.90	1	1203
09:20:06	69.30	69.50	69.50	-1.90	15	1202
09:20:05	69.30	69.50	69.30	-2.10	1	1187
09:20:02	69.30	69.50	69.30	-2.10	1	1186
09:20:01	69.20	69.40	69.40	-2.00	1	1185
09:20:00	69.20	69.30	69.30	-2.10	1	1184
09:19:57	69.00	69.20	69.20	-2.20	1	1183
09:19:54	69.00	69.20	69.00	-2.40	3	1182
09:19:53	69.00	69.10	69.10	-2.30	1	1179
09:19:52	69.00	69.10	69.00	-2.40	1	1178
09:19:50	68.90	69.00	69.00	-2.40	1	1177
09:19:48	68.90	69.00	69.00	-2.40	5	1176
09:19:21	68.90	69.00	68.90	-2.50	3	1171
09:19:10	69.00	69.10	69.00	-2.40	2	1168
09:18:51	69.00	69.20	69.00	-2.40	1	1166
09:18:01	69.20	69.40	69.20	-2.20	1	1165
09:18:01	69.20	69.30	69.30	-2.10	1	1164
09:17:46	69.10	69.30	69.30	-2.10	5	1163
09:17:46	69.30	69.40	69.30	-2.10	2	1158
09:17:46	69.30	69.40	69.30	-2.10	3	1156
09:17:46	69.30	69.40	69.30	-2.10	1	1153
09:17:46	69.30	69.40	69.30	-2.10	1	1152
09:17:46	68.90	69.10	69.30	-2.10	10	1151
09:17:46	68.90	69.10	69.20	-2.20	5	1141
09:17:46	68.90	69.10	69.10	-2.30	8	1136
09:17:38	68.90	69.00	69.00	-2.40	1	1128
09:17:33	68.90	69.10	69.10	-2.30	1	1127
09:17:29	68.90	69.10	68.90	-2.50	1	1126
09:17:29	68.90	69.10	68.90	-2.50	1	1125
09:17:29	68.90	69.00	69.00	-2.40	1	1124
09:17:21	68.80	68.90	68.90	-2.50	1	1123
09:17:21	68.90	69.10	68.90	-2.50	4	1122
09:17:21	68.90	69.10	68.90	-2.50	1	1118
09:17:20	69.00	69.10	69.00	-2.40	1	1117
09:17:20	69.00	69.10	69.00	-2.40	1	1116
09:17:17	68.90	69.00	69.00	-2.40	1	1115
09:17:13	68.90	69.10	68.90	-2.50	1	1114
09:17:11	68.90	69.10	68.90	-2.50	1	1113
09:17:10	68.90	69.10	69.10	-2.30	2	1112
09:17:08	68.90	69.00	69.00	-2.40	7	1110
09:17:08	68.80	68.90	68.90	-2.50	1	1103
09:17:07	68.80	68.90	68.90	-2.50	3	1102
09:17:06	68.80	68.90	68.90	-2.50	1	1099
09:17:05	68.90	69.00	68.90	-2.50	3	1098
09:17:05	68.90	69.00	68.90	-2.50	1	1095
09:17:03	68.90	69.00	68.90	-2.50	1	1094
09:16:38	68.90	69.00	68.90	-2.50	2	1093
09:16:34	68.90	69.00	68.90	-2.50	1	1091
09:16:27	68.90	69.00	68.90	-2.50	1	1090
09:16:21	68.90	69.00	69.00	-2.40	2	1089
09:16:21	68.90	69.00	69.00	-2.40	1	1087
09:16:10	69.00	69.10	69.00	-2.40	1	1086
09:16:08	69.00	69.10	69.00	-2.40	2	1085
09:15:56	68.90	69.00	69.00	-2.40	2	1083
09:15:56	68.80	68.90	68.90	-2.50	5	1081
09:15:54	68.80	68.90	68.90	-2.50	1	1076
09:15:52	69.00	69.10	68.90	-2.50	3	1075
09:15:52	69.00	69.10	69.00	-2.40	2	1072
09:15:42	68.90	69.00	69.00	-2.40	1	1070
09:15:39	68.90	69.00	69.00	-2.40	1	1069
09:15:34	68.90	69.00	69.00	-2.40	1	1068
09:15:03	68.80	69.00	69.00	-2.40	1	1067
09:15:03	68.80	69.00	69.00	-2.40	1	1066
09:15:03	69.00	69.10	69.00	-2.40	1	1065
09:15:02	69.00	69.20	69.00	-2.40	10	1064
09:14:59	69.00	69.20	69.00	-2.40	1	1054
09:14:58	69.00	69.10	69.10	-2.30	1	1053
09:14:56	69.00	69.10	69.00	-2.40	1	1052
09:14:47	69.00	69.20	69.00	-2.40	2	1051
09:14:39	69.10	69.20	69.10	-2.30	1	1049
09:14:39	69.00	69.10	69.10	-2.30	2	1048
09:14:29	69.00	69.10	69.00	-2.40	1	1046
09:14:27	68.80	69.00	69.00	-2.40	1	1045
09:14:24	68.80	69.10	68.80	-2.60	1	1044
09:14:23	68.90	69.00	69.00	-2.40	1	1043
09:14:22	68.70	68.90	68.90	-2.50	10	1042
09:14:22	68.70	68.80	68.80	-2.60	2	1032
09:14:21	68.70	68.80	68.80	-2.60	1	1030
09:14:21	68.70	68.80	68.80	-2.60	2	1029
09:13:41	68.80	68.90	68.90	-2.50	2	1027
09:13:24	68.80	68.90	68.90	-2.50	1	1025
09:13:16	68.60	68.80	68.80	-2.60	1	1024
09:13:13	68.60	68.80	68.80	-2.60	1	1023
09:13:11	68.50	68.70	68.70	-2.70	3	1022
09:13:11	68.50	68.70	68.50	-2.90	2	1019
09:13:01	68.60	68.70	68.50	-2.90	2	1017
09:13:01	68.60	68.70	68.60	-2.80	1	1015
09:12:59	68.50	68.70	68.50	-2.90	2	1014
09:12:54	68.60	68.70	68.50	-2.90	1	1012
09:12:54	68.60	68.70	68.60	-2.80	2	1011
09:12:54	68.60	68.70	68.70	-2.70	1	1009
09:12:53	68.60	68.70	68.70	-2.70	1	1008
09:12:06	68.40	68.50	68.50	-2.90	1	1007
09:12:06	68.40	68.50	68.50	-2.90	2	1006
09:12:05	68.30	68.40	68.40	-3.00	4	1004
09:12:05	68.20	68.40	68.40	-3.00	7	1000
09:12:04	68.10	68.30	68.30	-3.10	2	993
09:12:01	68.00	68.10	68.10	-3.30	1	991
09:12:01	68.10	68.30	68.10	-3.30	1	990
09:11:53	68.10	68.30	68.10	-3.30	1	989
09:11:50	68.10	68.30	68.10	-3.30	1	988
09:11:32	68.00	68.30	68.00	-3.40	1	987
09:11:31	68.20	68.30	68.20	-3.20	11	986
09:11:31	67.90	68.10	68.20	-3.20	7	975
09:11:31	67.90	68.10	68.10	-3.30	2	968
09:11:27	68.00	68.20	68.00	-3.40	2	966
09:11:21	68.00	68.20	68.20	-3.20	2	964
09:10:55	68.00	68.20	68.00	-3.40	1	962
09:10:52	68.00	68.20	68.00	-3.40	1	961
09:10:47	67.90	68.10	68.20	-3.20	7	960
09:10:47	67.90	68.10	68.10	-3.30	3	953
09:10:41	68.00	68.10	68.00	-3.40	1	950
09:10:41	68.00	68.10	68.00	-3.40	1	949
09:10:29	67.80	68.00	68.00	-3.40	2	948
09:10:29	67.90	68.10	67.80	-3.60	5	946
09:10:29	67.90	68.10	67.90	-3.50	2	941
09:10:28	67.90	68.10	68.10	-3.30	1	939
09:10:27	68.00	68.20	68.00	-3.40	1	938
09:10:26	68.00	68.20	67.90	-3.50	4	937
09:10:26	68.00	68.20	68.00	-3.40	6	933
09:10:15	68.10	68.20	68.10	-3.30	2	927
09:09:43	67.90	68.00	68.10	-3.30	4	925
09:09:43	67.90	68.00	68.00	-3.40	1	921
09:09:41	68.00	68.10	68.00	-3.40	9	920
09:09:41	68.00	68.10	68.10	-3.30	5	911
09:09:40	68.10	68.20	68.10	-3.30	4	906
09:09:40	68.10	68.20	68.10	-3.30	8	902
09:09:40	68.20	68.30	68.20	-3.20	9	894
09:09:31	68.20	68.30	68.30	-3.10	3	885
09:09:28	68.20	68.30	68.30	-3.10	2	882
09:09:28	68.20	68.30	68.30	-3.10	1	880
09:09:11	68.20	68.30	68.20	-3.20	1	879
09:09:05	68.20	68.30	68.20	-3.20	5	878
09:08:27	68.40	68.50	68.40	-3.00	1	873
09:08:25	68.40	68.50	68.40	-3.00	2	872
09:08:25	68.40	68.70	68.40	-3.00	1	870
09:08:17	68.40	68.70	68.40	-3.00	1	869
09:08:10	68.40	68.70	68.40	-3.00	5	868
09:08:07	68.30	68.50	68.50	-2.90	2	863
09:08:07	68.30	68.50	68.50	-2.90	1	861
09:08:07	68.30	68.40	68.40	-3.00	7	860
09:08:00	68.40	68.50	68.40	-3.00	2	853
09:08:00	68.40	68.50	68.50	-2.90	1	851
09:07:57	68.40	68.50	68.50	-2.90	1	850
09:07:17	68.10	68.20	68.20	-3.20	1	849
09:07:06	68.20	68.30	68.20	-3.20	1	848
09:06:59	68.20	68.30	68.20	-3.20	1	847
09:06:58	68.20	68.30	68.20	-3.20	6	846
09:06:55	68.30	68.40	68.30	-3.10	1	840
09:06:44	68.20	68.40	68.20	-3.20	1	839
09:06:42	67.90	68.00	68.00	-3.40	20	838
09:06:09	67.70	67.90	68.00	-3.40	1	818
09:06:09	67.70	67.90	67.90	-3.50	1	817
09:06:07	67.70	67.90	67.70	-3.70	2	816
09:06:04	67.70	67.90	67.90	-3.50	1	814
09:06:01	67.80	67.90	67.80	-3.60	3	813
09:05:52	67.60	67.70	67.70	-3.70	1	810
09:05:31	67.50	67.70	67.70	-3.70	1	809
09:05:28	67.60	67.70	67.60	-3.80	1	808
09:05:28	67.40	67.50	67.50	-3.90	1	807
09:05:14	67.40	67.50	67.50	-3.90	5	806
09:05:13	67.40	67.50	67.40	-4.00	1	801
09:05:12	67.40	67.50	67.40	-4.00	1	800
09:05:10	67.40	67.50	67.50	-3.90	1	799
09:04:59	67.30	67.40	67.40	-4.00	2	798
09:04:54	67.30	67.40	67.30	-4.10	1	796
09:04:51	67.30	67.40	67.40	-4.00	1	795
09:04:51	67.20	67.30	67.30	-4.10	7	794
09:04:50	67.20	67.30	67.30	-4.10	1	787
09:04:42	67.20	67.30	67.30	-4.10	3	786
09:04:35	67.20	67.30	67.20	-4.20	1	783
09:04:35	67.20	67.30	67.30	-4.10	2	782
09:04:31	67.20	67.30	67.20	-4.20	1	780
09:04:29	67.10	67.20	67.20	-4.20	1	779
09:04:29	67.10	67.20	67.20	-4.20	1	778
09:04:26	67.10	67.20	67.10	-4.30	1	777
09:04:25	67.10	67.20	67.20	-4.20	2	776
09:04:20	67.10	67.20	67.20	-4.20	1	774
09:04:13	67.20	67.30	67.20	-4.20	1	773
09:03:44	67.10	67.20	67.20	-4.20	4	772
09:03:44	67.10	67.20	67.20	-4.20	1	768
09:03:43	67.10	67.20	67.20	-4.20	5	767
09:03:42	67.00	67.10	67.10	-4.30	1	762
09:03:39	67.10	67.20	67.10	-4.30	1	761
09:03:37	67.00	67.10	67.10	-4.30	3	760
09:03:33	67.00	67.10	67.10	-4.30	1	757
09:03:32	67.00	67.10	67.10	-4.30	1	756
09:03:28	67.00	67.10	67.10	-4.30	1	755
09:03:25	67.10	67.20	67.10	-4.30	4	754
09:03:19	67.10	67.30	67.10	-4.30	1	750
09:03:18	67.00	67.30	67.30	-4.10	1	749
09:03:17	67.20	67.30	67.20	-4.20	1	748
09:03:15	67.00	67.20	67.00	-4.40	1	747
09:03:15	67.00	67.20	67.20	-4.20	1	746
09:03:14	67.10	67.30	67.10	-4.30	1	745
09:03:14	67.10	67.30	67.10	-4.30	1	744
09:03:14	67.10	67.30	67.10	-4.30	6	743
09:03:11	67.20	67.30	67.20	-4.20	2	737
09:03:05	67.10	67.30	67.30	-4.10	1	735
09:03:00	67.10	67.30	67.10	-4.30	1	734
09:02:56	67.10	67.30	67.30	-4.10	2	733
09:02:55	67.00	67.20	67.20	-4.20	4	731
09:02:55	67.00	67.20	67.20	-4.20	4	727
09:02:54	67.00	67.20	67.20	-4.20	1	723
09:02:54	67.00	67.10	67.10	-4.30	8	722
09:02:54	66.90	67.00	67.00	-4.40	10	714
09:02:48	66.90	67.00	67.00	-4.40	1	704
09:02:46	66.90	67.10	66.90	-4.50	1	703
09:02:45	67.00	67.10	67.00	-4.40	1	702
09:02:43	66.90	67.00	67.00	-4.40	1	701
09:02:36	66.90	67.00	67.00	-4.40	1	700
09:02:35	66.90	67.00	67.00	-4.40	2	699
09:02:26	66.80	67.00	66.80	-4.60	1	697
09:02:25	66.80	67.00	66.80	-4.60	3	696
09:02:23	66.80	67.10	67.10	-4.30	1	693
09:02:22	66.80	67.00	67.00	-4.40	1	692
09:02:22	66.80	66.90	66.90	-4.50	2	691
09:02:22	66.80	67.00	67.00	-4.40	1	689
09:02:22	66.80	67.00	67.00	-4.40	1	688
09:02:19	66.90	67.00	66.80	-4.60	1	687
09:02:19	66.90	67.00	66.90	-4.50	4	686
09:02:18	66.80	66.90	66.90	-4.50	2	682
09:02:18	66.80	66.90	66.90	-4.50	1	680
09:02:16	66.80	67.00	67.00	-4.40	3	679
09:02:16	66.60	66.80	66.80	-4.60	10	676
09:02:15	66.60	66.90	66.90	-4.50	1	666
09:02:15	66.60	66.80	66.80	-4.60	2	665
09:02:12	66.50	66.80	66.80	-4.60	2	663
09:02:12	66.60	66.80	66.60	-4.80	1	661
09:02:10	66.50	66.70	66.80	-4.60	1	660
09:02:10	66.50	66.70	66.70	-4.70	1	659
09:02:07	66.50	66.60	66.60	-4.80	1	658
09:02:06	66.60	66.80	66.60	-4.80	1	657
09:02:06	66.60	66.80	66.80	-4.60	1	656
09:02:04	66.80	66.90	66.80	-4.60	1	655
09:01:57	66.50	66.80	66.80	-4.60	1	654
09:01:55	66.30	66.60	66.70	-4.70	1	653
09:01:55	66.30	66.60	66.60	-4.80	2	652
09:01:52	66.40	66.60	66.40	-5.00	1	650
09:01:50	66.30	66.50	66.50	-4.90	8	649
09:01:50	66.30	66.50	66.50	-4.90	2	641
09:01:46	66.00	66.20	66.20	-5.20	1	639
09:01:46	66.00	66.10	66.10	-5.30	2	638
09:01:46	66.00	66.20	66.00	-5.40	1	636
09:01:46	66.00	66.10	66.10	-5.30	1	635
09:01:42	65.90	66.10	65.90	-5.50	1	634
09:01:40	65.90	66.10	65.90	-5.50	1	633
09:01:39	65.90	66.10	66.10	-5.30	1	632
09:01:36	66.00	66.20	66.00	-5.40	6	631
09:01:36	66.00	66.20	66.00	-5.40	14	625
09:01:35	66.00	66.20	66.20	-5.20	1	611
09:01:34	66.10	66.20	66.00	-5.40	2	610
09:01:34	66.10	66.20	66.10	-5.30	3	608
09:01:33	66.10	66.20	66.10	-5.30	1	605
09:01:29	66.10	66.20	66.10	-5.30	1	604
09:01:26	66.00	66.20	66.20	-5.20	1	603
09:01:24	66.10	66.40	66.10	-5.30	1	602
09:01:24	66.20	66.50	66.20	-5.20	2	601
09:01:23	66.20	66.40	66.40	-5.00	1	599
09:01:19	66.20	66.50	66.20	-5.20	3	598
09:01:18	66.30	66.60	66.30	-5.10	2	595
09:01:13	66.30	66.50	66.50	-4.90	2	593
09:01:13	66.40	66.60	66.40	-5.00	1	591
09:01:13	66.50	66.70	66.50	-4.90	28	590
09:01:13	66.50	66.80	66.50	-4.90	1	562
09:01:12	66.60	66.90	66.60	-4.80	2	561
09:01:11	66.50	66.80	66.80	-4.60	1	559
09:01:10	66.50	66.80	66.90	-4.50	1	558
09:01:10	66.50	66.80	66.80	-4.60	4	557
09:01:08	66.60	66.80	66.60	-4.80	2	553
09:01:08	66.60	66.90	66.60	-4.80	1	551
09:01:08	66.60	66.80	66.90	-4.50	1	550
09:01:08	66.60	66.80	66.80	-4.60	2	549
09:01:07	66.70	66.80	66.70	-4.70	2	547
09:01:07	66.80	66.90	66.80	-4.60	1	545
09:01:00	66.80	67.00	66.80	-4.60	5	544
09:01:00	66.80	67.10	66.80	-4.60	1	539
09:00:59	66.80	67.00	67.00	-4.40	1	538
09:00:58	66.80	67.00	67.00	-4.40	1	537
09:00:58	66.90	67.00	66.90	-4.50	8	536
09:00:57	66.90	67.10	66.90	-4.50	1	528
09:00:57	67.00	67.10	67.00	-4.40	5	527
09:00:57	67.00	67.10	67.00	-4.40	3	522
09:00:54	67.00	67.10	67.00	-4.40	1	519
09:00:52	67.00	67.10	67.00	-4.40	1	518
09:00:51	66.90	67.10	66.90	-4.50	1	517
09:00:50	66.90	67.10	66.90	-4.50	1	516
09:00:50	66.90	67.00	67.00	-4.40	18	515
09:00:50	66.90	67.00	67.00	-4.40	1	497
09:00:43	66.80	66.90	66.90	-4.50	1	496
09:00:38	66.70	66.90	66.90	-4.50	1	495
09:00:37	66.80	66.90	66.80	-4.60	1	494
09:00:37	66.60	66.90	66.60	-4.80	1	493
09:00:35	66.60	66.80	66.80	-4.60	1	492
09:00:34	66.80	67.00	66.80	-4.60	6	491
09:00:31	66.60	66.90	66.90	-4.50	3	485
09:00:31	66.60	66.90	66.90	-4.50	2	482
09:00:29	66.50	66.80	66.80	-4.60	1	480
09:00:28	66.50	66.80	66.80	-4.60	1	479
09:00:28	66.50	66.80	66.80	-4.60	1	478
09:00:24	66.50	66.80	66.80	-4.60	1	477
09:00:23	66.60	67.00	66.60	-4.80	3	476
09:00:23	66.60	67.00	67.00	-4.40	1	473
09:00:19	66.20	66.80	66.80	-4.60	2	472
09:00:18	66.00	66.30	66.30	-5.10	14	470
09:00:18	66.00	66.20	66.20	-5.20	2	456
09:00:18	66.00	66.20	66.20	-5.20	1	454
09:00:18	66.00	66.20	66.20	-5.20	1	453
09:00:18	66.00	66.10	66.10	-5.30	3	452
09:00:18	66.00	66.10	66.00	-5.40	1	449
09:00:18	--	--	66.00	-5.40	255	448

　

其他人也逛...

vivo Y39 5G (8G/256G) 兩入組

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

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

DJI OSMO POCKET 3 全能套裝

Samsung Galaxy A56 5G (8G/256G)

【小米】紅米Redmi 14C 4G/128G(三入組)

【享樂券】全家虛擬禮物卡50元

海盜船 CORSAIR TC100 RELAXED 布質電競椅

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

ROG Phone 8 (16/512)

Apple iPhone 17 Pro Max (256G)

大潤發5000元即享券(餘額型)

PChome 購物儲值10,000元

NWT威技 WiFi智慧16L除濕機WDH-16EN

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【台股盤中】急殺後跌幅收斂台...

台積電下跌55元台股早盤重挫逾...

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

‧美伊戰事效應貨櫃三雄勁揚、航...
‧弘塑與台科大簽署合作協議打造...
‧2月消費者信心指數微跌學者：...

加密貨幣

比特幣BTC	66804.07	-201.82	-0.30%
以太幣ETH	1974.92	9.53	0.48%
瑞波幣XRP	1.37	-0.01	-0.52%
比特幣現金BCH	448.76	-8.60	-1.88%
萊特幣LTC	54.05	-0.34	-0.62%
卡達幣ADA	0.277292	0.00	-1.54%
波場幣TRX	0.281055	0.00	-0.32%
恆星幣XLM	0.155807	0.00	-2.15%

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。