最新[公告] 勤凱:公告本公司內部稽核主管異動熱門[公告] 大同:公告本公司收受委任律師通知本公司與華映科技(集團)股份有限公司間訴訟案中華人民共和國最高人民法院再審裁定

更新報價

福懋科 (8131) 半導體業上市台塑集團

70.40 ▲+1.10 +1.59% 2.50億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.10	3,618	70.30	8	70.40	12	67.90	71.00	67.00	69.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	70.30	70.40	70.40	+1.10	4	3618
13:30:00	70.30	70.40	70.40	+1.10	162	3614
13:24:48	70.40	70.60	70.40	+1.10	1	3452
13:24:38	70.40	70.60	70.40	+1.10	1	3451
13:24:38	70.40	70.50	70.50	+1.20	13	3450
13:24:29	70.40	70.50	70.40	+1.10	1	3437
13:24:24	70.30	70.40	70.40	+1.10	1	3436
13:24:24	70.30	70.40	70.40	+1.10	5	3435
13:24:24	70.40	70.50	70.40	+1.10	1	3430
13:24:19	70.40	70.50	70.40	+1.10	1	3429
13:24:10	70.40	70.50	70.50	+1.20	1	3428
13:24:05	70.40	70.60	70.40	+1.10	1	3427
13:24:05	70.30	70.40	70.40	+1.10	3	3426
13:24:05	70.30	70.40	70.40	+1.10	11	3423
13:24:05	70.50	70.60	70.40	+1.10	7	3412
13:24:05	70.50	70.60	70.50	+1.20	9	3405
13:24:00	70.50	70.60	70.50	+1.20	2	3396
13:23:55	70.50	70.60	70.50	+1.20	1	3394
13:23:53	70.50	70.60	70.60	+1.30	13	3393
13:23:49	70.50	70.60	70.50	+1.20	2	3380
13:23:20	70.40	70.60	70.40	+1.10	1	3378
13:23:20	70.40	70.50	70.50	+1.20	1	3377
13:23:19	70.40	70.50	70.50	+1.20	1	3376
13:23:19	70.40	70.50	70.50	+1.20	4	3375
13:23:19	70.50	70.60	70.50	+1.20	1	3371
13:23:19	70.50	70.60	70.50	+1.20	1	3370
13:23:17	70.50	70.60	70.50	+1.20	1	3369
13:23:16	70.50	70.60	70.60	+1.30	1	3368
13:22:58	70.50	70.60	70.50	+1.20	2	3367
13:22:55	70.50	70.60	70.60	+1.30	1	3365
13:22:51	70.50	70.60	70.50	+1.20	1	3364
13:22:49	70.50	70.60	70.50	+1.20	1	3363
13:22:34	70.50	70.60	70.60	+1.30	1	3362
13:22:25	70.50	70.60	70.60	+1.30	1	3361
13:22:07	70.50	70.60	70.60	+1.30	1	3360
13:22:07	70.50	70.60	70.60	+1.30	1	3359
13:21:56	70.50	70.60	70.50	+1.20	1	3358
13:21:52	70.50	70.60	70.60	+1.30	1	3357
13:21:40	70.50	70.60	70.60	+1.30	1	3356
13:21:19	70.40	70.50	70.50	+1.20	2	3355
13:21:18	70.40	70.50	70.40	+1.10	1	3353
13:21:18	70.50	70.60	70.50	+1.20	4	3352
13:21:09	70.50	70.60	70.60	+1.30	1	3348
13:21:09	70.60	70.70	70.60	+1.30	4	3347
13:21:00	70.60	70.70	70.60	+1.30	1	3343
13:20:52	70.60	70.70	70.70	+1.40	2	3342
13:20:52	70.60	70.70	70.70	+1.40	1	3340
13:20:36	70.40	70.60	70.60	+1.30	14	3339
13:20:27	70.40	70.50	70.50	+1.20	1	3325
13:19:59	70.40	70.50	70.50	+1.20	2	3324
13:19:52	70.40	70.50	70.50	+1.20	1	3322
13:19:46	70.40	70.50	70.40	+1.10	2	3321
13:19:43	70.40	70.50	70.50	+1.20	6	3319
13:19:38	70.50	70.60	70.50	+1.20	1	3313
13:19:36	70.50	70.60	70.50	+1.20	1	3312
13:19:34	70.50	70.60	70.50	+1.20	1	3311
13:19:31	70.50	70.60	70.50	+1.20	4	3310
13:19:31	70.50	70.60	70.50	+1.20	1	3306
13:19:22	70.50	70.60	70.50	+1.20	1	3305
13:19:09	70.50	70.60	70.50	+1.20	2	3304
13:19:04	70.50	70.60	70.50	+1.20	1	3302
13:19:04	70.50	70.60	70.50	+1.20	2	3301
13:18:59	70.50	70.60	70.50	+1.20	1	3299
13:18:49	70.50	70.60	70.50	+1.20	1	3298
13:18:30	70.50	70.60	70.50	+1.20	1	3297
13:18:25	70.50	70.60	70.60	+1.30	1	3296
13:18:25	70.50	70.60	70.50	+1.20	4	3295
13:18:15	70.50	70.60	70.60	+1.30	2	3291
13:18:09	70.50	70.60	70.50	+1.20	1	3289
13:18:00	70.50	70.60	70.60	+1.30	2	3288
13:17:54	70.50	70.60	70.50	+1.20	1	3286
13:17:27	70.50	70.60	70.50	+1.20	1	3285
13:17:21	70.50	70.60	70.50	+1.20	1	3284
13:17:19	70.50	70.60	70.60	+1.30	1	3283
13:17:19	70.60	70.70	70.60	+1.30	4	3282
13:17:17	70.60	70.70	70.60	+1.30	1	3278
13:17:12	70.60	70.70	70.60	+1.30	5	3277
13:17:12	70.60	70.70	70.70	+1.40	1	3272
13:17:11	70.60	70.70	70.60	+1.30	2	3271
13:17:01	70.60	70.70	70.60	+1.30	2	3269
13:16:49	70.50	70.60	70.60	+1.30	3	3267
13:16:46	70.50	70.60	70.50	+1.20	1	3264
13:16:45	70.50	70.60	70.60	+1.30	2	3263
13:16:39	70.50	70.60	70.60	+1.30	1	3261
13:16:39	70.60	70.70	70.60	+1.30	11	3260
13:16:39	70.60	70.70	70.60	+1.30	1	3249
13:16:28	70.60	70.70	70.60	+1.30	10	3248
13:16:27	70.60	70.70	70.70	+1.40	2	3238
13:16:23	70.60	70.70	70.70	+1.40	1	3236
13:16:12	70.60	70.70	70.60	+1.30	1	3235
13:16:12	70.60	70.70	70.70	+1.40	1	3234
13:15:54	70.60	70.70	70.70	+1.40	1	3233
13:15:49	70.60	70.70	70.70	+1.40	1	3232
13:15:31	70.60	70.70	70.70	+1.40	1	3231
13:15:05	70.70	70.80	70.70	+1.40	1	3230
13:14:55	70.70	70.80	70.70	+1.40	1	3229
13:14:55	70.70	70.80	70.70	+1.40	1	3228
13:14:32	70.70	70.80	70.70	+1.40	1	3227
13:14:09	70.70	70.80	70.70	+1.40	1	3226
13:14:09	70.70	70.80	70.70	+1.40	1	3225
13:13:34	70.60	70.70	70.70	+1.40	2	3224
13:13:27	70.60	70.70	70.70	+1.40	1	3222
13:13:20	70.70	70.80	70.70	+1.40	1	3221
13:13:19	70.60	70.70	70.70	+1.40	2	3220
13:12:57	70.60	70.70	70.70	+1.40	1	3218
13:12:57	70.60	70.70	70.70	+1.40	5	3217
13:12:26	70.60	70.70	70.70	+1.40	2	3212
13:11:58	70.60	70.70	70.70	+1.40	10	3210
13:11:58	70.60	70.70	70.60	+1.30	1	3200
13:11:24	70.60	70.70	70.70	+1.40	1	3199
13:11:04	70.60	70.70	70.60	+1.30	1	3198
13:10:14	70.60	70.70	70.60	+1.30	1	3197
13:09:56	70.60	70.70	70.60	+1.30	5	3196
13:09:55	70.60	70.70	70.70	+1.40	1	3191
13:09:33	70.60	70.70	70.60	+1.30	2	3190
13:09:19	70.60	70.70	70.70	+1.40	1	3188
13:08:21	70.60	70.70	70.60	+1.30	1	3187
13:07:59	70.50	70.60	70.60	+1.30	28	3186
13:07:30	70.50	70.60	70.50	+1.20	1	3158
13:07:15	70.50	70.60	70.50	+1.20	1	3157
13:06:26	70.40	70.50	70.50	+1.20	1	3156
13:05:50	70.40	70.50	70.50	+1.20	1	3155
13:05:45	70.40	70.60	70.40	+1.10	1	3154
13:05:33	70.50	70.60	70.50	+1.20	1	3153
13:05:18	70.40	70.50	70.50	+1.20	1	3152
13:05:18	70.40	70.50	70.50	+1.20	1	3151
13:05:18	70.50	70.60	70.50	+1.20	2	3150
13:05:10	70.50	70.60	70.50	+1.20	1	3148
13:05:05	70.50	70.60	70.50	+1.20	4	3147
13:04:41	70.50	70.60	70.50	+1.20	2	3143
13:04:33	70.50	70.60	70.50	+1.20	1	3141
13:04:19	70.50	70.60	70.50	+1.20	6	3140
13:04:19	70.50	70.60	70.50	+1.20	2	3134
13:04:16	70.50	70.60	70.60	+1.30	1	3132
13:03:54	70.50	70.60	70.60	+1.30	1	3131
13:03:51	70.50	70.60	70.60	+1.30	1	3130
13:03:22	70.50	70.60	70.50	+1.20	1	3129
13:03:05	70.50	70.60	70.50	+1.20	1	3128
13:01:57	70.50	70.60	70.60	+1.30	1	3127
13:01:31	70.50	70.60	70.50	+1.20	3	3126
13:01:31	70.50	70.60	70.50	+1.20	1	3123
13:01:31	70.50	70.60	70.50	+1.20	9	3122
13:01:31	70.50	70.60	70.50	+1.20	1	3113
13:01:26	70.40	70.50	70.50	+1.20	34	3112
13:01:18	70.30	70.40	70.40	+1.10	4	3078
13:01:15	70.30	70.40	70.40	+1.10	1	3074
13:00:28	70.30	70.40	70.40	+1.10	1	3073
13:00:17	70.30	70.40	70.30	+1.00	1	3072
12:59:48	70.30	70.40	70.40	+1.10	1	3071
12:59:32	70.30	70.40	70.40	+1.10	1	3070
12:59:28	70.30	70.40	70.40	+1.10	1	3069
12:59:25	70.30	70.40	70.40	+1.10	1	3068
12:59:21	70.30	70.40	70.40	+1.10	3	3067
12:58:54	70.30	70.40	70.40	+1.10	1	3064
12:58:06	70.20	70.40	70.40	+1.10	1	3063
12:58:01	70.20	70.30	70.30	+1.00	8	3062
12:57:57	70.20	70.30	70.30	+1.00	1	3054
12:57:57	70.20	70.30	70.30	+1.00	2	3053
12:57:55	70.20	70.30	70.30	+1.00	1	3051
12:57:19	70.20	70.30	70.30	+1.00	2	3050
12:56:45	70.20	70.30	70.30	+1.00	2	3048
12:56:36	70.20	70.30	70.30	+1.00	2	3046
12:55:44	70.10	70.20	70.20	+0.90	7	3044
12:55:44	70.10	70.20	70.20	+0.90	3	3037
12:55:38	70.10	70.20	70.20	+0.90	3	3034
12:55:27	70.10	70.20	70.20	+0.90	3	3031
12:54:31	70.10	70.20	70.20	+0.90	1	3028
12:54:00	70.10	70.20	70.10	+0.80	1	3027
12:53:43	70.10	70.20	70.10	+0.80	2	3026
12:53:28	70.10	70.20	70.20	+0.90	1	3024
12:53:28	70.10	70.20	70.20	+0.90	1	3023
12:53:27	70.10	70.20	70.20	+0.90	2	3022
12:52:28	70.10	70.20	70.20	+0.90	1	3020
12:52:06	70.10	70.20	70.10	+0.80	2	3019
12:50:02	70.10	70.20	70.10	+0.80	1	3017
12:49:24	70.10	70.20	70.10	+0.80	1	3016
12:48:29	70.10	70.20	70.20	+0.90	1	3015
12:48:07	70.10	70.20	70.20	+0.90	1	3014
12:47:31	70.20	70.30	70.20	+0.90	5	3013
12:47:31	70.20	70.30	70.30	+1.00	1	3008
12:46:49	70.20	70.30	70.20	+0.90	1	3007
12:46:40	70.20	70.30	70.20	+0.90	1	3006
12:46:40	70.10	70.20	70.20	+0.90	1	3005
12:46:34	70.10	70.20	70.20	+0.90	1	3004
12:45:51	70.10	70.20	70.10	+0.80	1	3003
12:45:45	70.10	70.20	70.20	+0.90	1	3002
12:45:11	70.10	70.20	70.10	+0.80	1	3001
12:44:42	70.10	70.20	70.20	+0.90	1	3000
12:44:41	70.10	70.20	70.20	+0.90	1	2999
12:44:15	70.10	70.20	70.20	+0.90	1	2998
12:44:03	70.10	70.20	70.20	+0.90	1	2997
12:43:51	70.10	70.20	70.20	+0.90	1	2996
12:43:51	70.10	70.20	70.20	+0.90	1	2995
12:43:49	70.10	70.20	70.20	+0.90	1	2994
12:43:16	70.10	70.20	70.20	+0.90	1	2993
12:43:14	70.10	70.20	70.20	+0.90	1	2992
12:43:06	70.10	70.20	70.20	+0.90	1	2991
12:42:24	70.10	70.20	70.10	+0.80	1	2990
12:39:03	70.00	70.10	70.10	+0.80	1	2989
12:38:56	70.00	70.10	70.00	+0.70	2	2988
12:38:54	70.00	70.10	70.00	+0.70	5	2986
12:38:43	70.00	70.10	70.00	+0.70	2	2981
12:38:42	70.00	70.10	70.00	+0.70	1	2979
12:38:36	70.10	70.20	70.10	+0.80	3	2978
12:38:36	70.10	70.20	70.10	+0.80	5	2975
12:37:40	70.10	70.30	70.10	+0.80	1	2970
12:34:58	70.10	70.20	70.20	+0.90	3	2969
12:33:24	70.20	70.30	70.20	+0.90	1	2966
12:33:24	70.20	70.30	70.20	+0.90	1	2965
12:33:24	70.20	70.30	70.20	+0.90	2	2964
12:33:11	70.20	70.30	70.20	+0.90	1	2962
12:31:44	70.20	70.30	70.30	+1.00	1	2961
12:31:35	70.20	70.30	70.20	+0.90	2	2960
12:31:01	70.20	70.30	70.20	+0.90	1	2958
12:30:47	70.20	70.30	70.30	+1.00	1	2957
12:30:41	70.20	70.30	70.30	+1.00	1	2956
12:30:11	70.30	70.40	70.30	+1.00	5	2955
12:28:56	70.30	70.40	70.30	+1.00	1	2950
12:28:47	70.20	70.40	70.40	+1.10	2	2949
12:28:40	70.20	70.30	70.30	+1.00	1	2947
12:28:31	70.20	70.30	70.30	+1.00	1	2946
12:28:16	70.30	70.40	70.30	+1.00	3	2945
12:28:16	70.30	70.40	70.30	+1.00	1	2942
12:27:11	70.20	70.30	70.30	+1.00	1	2941
12:27:04	70.20	70.30	70.20	+0.90	1	2940
12:26:25	70.30	70.40	70.30	+1.00	2	2939
12:26:25	70.20	70.30	70.30	+1.00	21	2937
12:26:25	70.10	70.20	70.20	+0.90	3	2916
12:26:25	70.10	70.20	70.20	+0.90	6	2913
12:26:25	70.10	70.20	70.20	+0.90	1	2907
12:26:19	70.10	70.20	70.10	+0.80	2	2906
12:22:33	70.10	70.20	70.10	+0.80	4	2904
12:22:13	70.10	70.20	70.10	+0.80	2	2900
12:22:01	70.00	70.10	70.10	+0.80	3	2898
12:21:30	70.00	70.10	70.10	+0.80	1	2895
12:20:33	70.00	70.10	70.10	+0.80	1	2894
12:19:14	70.10	70.20	70.10	+0.80	1	2893
12:18:29	70.00	70.10	70.10	+0.80	2	2892
12:17:16	70.00	70.10	70.10	+0.80	11	2890
12:17:15	69.90	70.00	70.00	+0.70	2	2879
12:17:02	70.00	70.10	70.00	+0.70	1	2877
12:16:21	70.00	70.10	70.00	+0.70	2	2876
12:15:41	70.10	70.20	70.10	+0.80	3	2874
12:13:23	70.00	70.20	70.00	+0.70	1	2871
12:13:12	70.00	70.10	70.10	+0.80	1	2870
12:13:09	70.00	70.10	70.00	+0.70	1	2869
12:12:55	70.00	70.10	70.00	+0.70	1	2868
12:12:53	70.00	70.10	70.00	+0.70	1	2867
12:11:51	69.90	70.00	70.00	+0.70	2	2866
12:11:49	69.80	69.90	69.90	+0.60	1	2864
12:11:41	69.90	70.00	69.90	+0.60	1	2863
12:11:41	69.90	70.00	69.90	+0.60	4	2862
12:11:41	69.90	70.00	69.90	+0.60	1	2858
12:11:41	69.90	70.00	69.90	+0.60	2	2857
12:11:13	69.90	70.00	69.90	+0.60	1	2855
12:11:03	69.90	70.00	69.90	+0.60	2	2854
12:10:23	69.90	70.00	70.00	+0.70	1	2852
12:10:18	69.90	70.00	69.90	+0.60	1	2851
12:10:03	69.90	70.00	69.90	+0.60	1	2850
12:09:46	69.90	70.00	69.90	+0.60	1	2849
12:09:31	69.90	70.00	69.90	+0.60	1	2848
12:09:28	69.90	70.00	69.90	+0.60	1	2847
12:08:53	69.90	70.00	69.90	+0.60	1	2846
12:08:43	69.90	70.00	69.90	+0.60	2	2845
12:08:19	69.90	70.00	69.90	+0.60	1	2843
12:08:13	69.90	70.00	69.90	+0.60	3	2842
12:07:31	69.90	70.00	69.90	+0.60	1	2839
12:07:22	69.90	70.00	69.90	+0.60	1	2838
12:07:09	69.90	70.00	69.90	+0.60	1	2837
12:05:48	69.90	70.00	69.90	+0.60	2	2836
12:05:15	69.90	70.00	69.90	+0.60	1	2834
12:04:54	69.90	70.00	69.90	+0.60	1	2833
12:04:16	69.90	70.00	69.90	+0.60	6	2832
12:04:01	69.90	70.00	69.90	+0.60	1	2826
12:04:00	69.90	70.00	70.00	+0.70	1	2825
12:02:52	69.90	70.00	70.00	+0.70	1	2824
12:01:08	70.00	70.10	70.00	+0.70	16	2823
12:00:21	70.00	70.10	70.00	+0.70	1	2807
11:59:39	70.10	70.20	70.10	+0.80	1	2806
11:59:39	70.10	70.20	70.10	+0.80	1	2805
11:59:33	70.10	70.20	70.10	+0.80	1	2804
11:59:32	70.10	70.20	70.10	+0.80	1	2803
11:58:56	70.00	70.10	70.10	+0.80	5	2802
11:58:51	70.00	70.10	70.10	+0.80	1	2797
11:57:17	70.00	70.10	70.10	+0.80	1	2796
11:57:17	70.10	70.20	70.10	+0.80	2	2795
11:55:50	69.90	70.10	70.10	+0.80	3	2793
11:55:48	70.00	70.10	70.00	+0.70	1	2790
11:55:47	70.00	70.20	70.00	+0.70	7	2789
11:54:46	70.00	70.10	70.10	+0.80	1	2782
11:54:22	70.00	70.10	70.10	+0.80	1	2781
11:54:01	70.00	70.20	70.20	+0.90	1	2780
11:53:51	70.00	70.10	70.10	+0.80	3	2779
11:53:50	69.90	70.00	70.00	+0.70	6	2776
11:53:44	69.90	70.00	70.00	+0.70	1	2770
11:53:41	69.90	70.00	70.00	+0.70	1	2769
11:53:08	69.90	70.00	70.00	+0.70	1	2768
11:52:12	70.00	70.10	70.00	+0.70	1	2767
11:51:57	69.90	70.00	70.00	+0.70	1	2766
11:51:13	70.00	70.10	70.00	+0.70	1	2765
11:50:59	70.00	70.10	70.00	+0.70	1	2764
11:50:51	69.90	70.00	70.00	+0.70	1	2763
11:50:45	70.00	70.10	70.00	+0.70	3	2762
11:50:09	70.00	70.10	70.10	+0.80	3	2759
11:50:01	69.90	70.00	70.00	+0.70	1	2756
11:49:42	69.90	70.00	70.00	+0.70	1	2755
11:49:39	69.90	70.10	69.90	+0.60	1	2754
11:48:21	69.90	70.10	69.90	+0.60	1	2753
11:47:53	69.90	70.10	69.90	+0.60	5	2752
11:47:52	69.90	70.00	70.00	+0.70	1	2747
11:47:52	69.90	70.00	70.00	+0.70	1	2746
11:47:45	69.90	70.00	70.00	+0.70	4	2745
11:47:32	69.90	70.00	69.90	+0.60	1	2741
11:46:30	69.90	70.00	69.90	+0.60	2	2740
11:46:24	69.80	69.90	69.90	+0.60	3	2738
11:46:24	69.90	70.00	69.90	+0.60	3	2735
11:46:23	69.90	70.00	69.90	+0.60	1	2732
11:46:23	69.90	70.00	69.90	+0.60	1	2731
11:46:14	69.90	70.00	70.00	+0.70	1	2730
11:46:14	70.00	70.10	70.00	+0.70	3	2729
11:46:13	70.00	70.10	70.00	+0.70	1	2726
11:46:01	70.00	70.10	70.00	+0.70	1	2725
11:46:01	70.00	70.10	70.00	+0.70	1	2724
11:46:01	70.00	70.10	70.00	+0.70	2	2723
11:45:56	70.00	70.10	70.00	+0.70	1	2721
11:45:51	70.00	70.10	70.00	+0.70	1	2720
11:45:44	70.00	70.10	70.00	+0.70	2	2719
11:44:29	70.10	70.30	70.10	+0.80	1	2717
11:43:39	70.10	70.30	70.10	+0.80	1	2716
11:43:01	70.10	70.30	70.10	+0.80	1	2715
11:41:50	70.20	70.30	70.10	+0.80	9	2714
11:41:50	70.20	70.30	70.20	+0.90	1	2705
11:41:45	70.30	70.40	70.30	+1.00	1	2704
11:41:45	70.30	70.40	70.30	+1.00	1	2703
11:41:14	70.30	70.40	70.40	+1.10	1	2702
11:41:14	70.40	70.50	70.40	+1.10	7	2701
11:40:16	70.30	70.40	70.40	+1.10	1	2694
11:40:00	70.20	70.30	70.30	+1.00	1	2693
11:40:00	70.20	70.30	70.30	+1.00	2	2692
11:40:00	70.20	70.30	70.30	+1.00	1	2690
11:39:45	70.30	70.40	70.30	+1.00	1	2689
11:38:57	70.30	70.50	70.30	+1.00	2	2688
11:38:29	70.40	70.50	70.20	+0.90	3	2686
11:38:29	70.40	70.50	70.30	+1.00	3	2683
11:38:29	70.40	70.50	70.40	+1.10	1	2680
11:37:59	70.40	70.50	70.40	+1.10	1	2679
11:37:18	70.50	70.60	70.50	+1.20	1	2678
11:37:18	70.50	70.60	70.50	+1.20	1	2677
11:37:01	70.40	70.60	70.60	+1.30	1	2676
11:36:58	70.50	70.60	70.50	+1.20	1	2675
11:36:58	70.50	70.60	70.50	+1.20	3	2674
11:36:58	70.50	70.60	70.50	+1.20	2	2671
11:35:59	70.40	70.50	70.50	+1.20	3	2669
11:35:57	70.30	70.40	70.40	+1.10	1	2666
11:35:36	70.40	70.50	70.40	+1.10	1	2665
11:35:26	70.30	70.40	70.40	+1.10	1	2664
11:34:27	70.40	70.50	70.40	+1.10	1	2663
11:34:24	70.40	70.50	70.40	+1.10	1	2662
11:33:56	70.40	70.50	70.40	+1.10	1	2661
11:33:31	70.40	70.50	70.40	+1.10	1	2660
11:33:26	70.40	70.50	70.40	+1.10	1	2659
11:33:07	70.40	70.50	70.40	+1.10	4	2658
11:32:58	70.40	70.50	70.40	+1.10	1	2654
11:32:29	70.40	70.50	70.50	+1.20	1	2653
11:31:47	70.40	70.50	70.50	+1.20	3	2652
11:31:40	70.30	70.40	70.40	+1.10	2	2649
11:31:40	70.30	70.40	70.40	+1.10	2	2647
11:31:40	70.30	70.40	70.40	+1.10	1	2645
11:31:17	70.20	70.40	70.20	+0.90	11	2644
11:31:09	70.30	70.40	70.30	+1.00	1	2633
11:30:52	70.20	70.40	70.20	+0.90	1	2632
11:30:33	70.10	70.30	70.30	+1.00	3	2631
11:30:29	70.10	70.20	70.20	+0.90	1	2628
11:30:23	70.20	70.30	70.20	+0.90	1	2627
11:30:18	70.20	70.30	70.20	+0.90	1	2626
11:30:03	70.20	70.30	70.20	+0.90	4	2625
11:29:01	70.30	70.40	70.30	+1.00	3	2621
11:29:01	70.10	70.30	70.30	+1.00	1	2618
11:28:54	70.20	70.30	70.20	+0.90	5	2617
11:28:53	70.20	70.30	70.20	+0.90	1	2612
11:28:31	70.10	70.20	70.20	+0.90	1	2611
11:28:24	70.00	70.20	70.20	+0.90	13	2610
11:28:19	70.00	70.10	70.10	+0.80	3	2597
11:27:53	70.10	70.20	70.10	+0.80	1	2594
11:27:41	70.10	70.20	70.20	+0.90	1	2593
11:27:38	70.10	70.20	70.10	+0.80	1	2592
11:27:35	70.10	70.20	70.10	+0.80	1	2591
11:27:30	70.10	70.20	70.10	+0.80	1	2590
11:27:06	70.10	70.20	70.20	+0.90	1	2589
11:26:59	70.10	70.20	70.10	+0.80	3	2588
11:26:23	70.20	70.30	70.20	+0.90	1	2585
11:26:22	70.20	70.30	70.20	+0.90	3	2584
11:26:19	70.20	70.30	70.20	+0.90	1	2581
11:26:07	70.20	70.30	70.20	+0.90	1	2580
11:25:58	70.20	70.30	70.20	+0.90	2	2579
11:25:21	70.20	70.30	70.20	+0.90	3	2577
11:24:56	70.10	70.20	70.20	+0.90	2	2574
11:24:45	70.20	70.30	70.20	+0.90	1	2572
11:24:32	70.20	70.30	70.20	+0.90	1	2571
11:24:13	70.30	70.40	70.30	+1.00	1	2570
11:24:13	70.30	70.40	70.30	+1.00	1	2569
11:24:13	70.30	70.40	70.30	+1.00	3	2568
11:23:06	70.40	70.50	70.40	+1.10	2	2565
11:23:02	70.30	70.40	70.40	+1.10	1	2563
11:23:02	70.30	70.40	70.40	+1.10	1	2562
11:23:02	70.30	70.40	70.40	+1.10	1	2561
11:22:18	70.20	70.30	70.30	+1.00	1	2560
11:22:09	70.20	70.30	70.30	+1.00	1	2559
11:21:30	70.30	70.40	70.30	+1.00	2	2558
11:21:30	70.30	70.40	70.30	+1.00	2	2556
11:20:48	70.30	70.50	70.30	+1.00	1	2554
11:20:43	70.30	70.40	70.40	+1.10	1	2553
11:20:43	70.30	70.40	70.40	+1.10	1	2552
11:20:28	70.40	70.50	70.40	+1.10	1	2551
11:20:27	70.30	70.40	70.40	+1.10	1	2550
11:20:27	70.40	70.50	70.40	+1.10	2	2549
11:20:24	70.40	70.50	70.40	+1.10	1	2547
11:20:24	70.40	70.50	70.40	+1.10	1	2546
11:20:24	70.40	70.50	70.40	+1.10	1	2545
11:20:08	70.40	70.50	70.40	+1.10	1	2544
11:19:38	70.40	70.50	70.40	+1.10	10	2543
11:18:30	70.50	70.60	70.50	+1.20	1	2533
11:18:20	70.50	70.60	70.50	+1.20	1	2532
11:18:18	70.50	70.60	70.50	+1.20	1	2531
11:17:40	70.50	70.60	70.50	+1.20	3	2530
11:17:38	70.60	70.70	70.60	+1.30	1	2527
11:17:38	70.60	70.70	70.60	+1.30	1	2526
11:17:03	70.60	70.70	70.70	+1.40	1	2525
11:16:34	70.60	70.70	70.70	+1.40	1	2524
11:16:32	70.70	70.80	70.70	+1.40	2	2523
11:16:17	70.70	70.80	70.70	+1.40	1	2521
11:16:05	70.60	70.70	70.70	+1.40	10	2520
11:16:05	70.60	70.70	70.70	+1.40	1	2510
11:16:05	70.50	70.60	70.60	+1.30	13	2509
11:15:54	70.40	70.50	70.50	+1.20	3	2496
11:15:33	70.30	70.50	70.50	+1.20	1	2493
11:15:26	70.30	70.50	70.30	+1.00	1	2492
11:15:22	70.30	70.40	70.40	+1.10	1	2491
11:15:10	70.30	70.50	70.30	+1.00	1	2490
11:15:06	70.30	70.50	70.50	+1.20	1	2489
11:15:03	70.40	70.50	70.40	+1.10	1	2488
11:15:03	70.40	70.50	70.40	+1.10	1	2487
11:14:56	70.40	70.50	70.50	+1.20	1	2486
11:14:37	70.50	70.60	70.50	+1.20	1	2485
11:14:35	70.50	70.60	70.50	+1.20	1	2484
11:14:33	70.50	70.60	70.50	+1.20	1	2483
11:14:31	70.50	70.60	70.50	+1.20	2	2482
11:14:30	70.50	70.60	70.50	+1.20	1	2480
11:14:21	70.50	70.60	70.50	+1.20	1	2479
11:14:02	70.40	70.50	70.50	+1.20	6	2478
11:13:58	70.30	70.50	70.30	+1.00	1	2472
11:13:56	70.30	70.40	70.40	+1.10	4	2471
11:13:56	70.30	70.40	70.40	+1.10	1	2467
11:13:48	70.30	70.40	70.30	+1.00	1	2466
11:13:35	70.30	70.40	70.40	+1.10	1	2465
11:12:39	70.30	70.50	70.50	+1.20	1	2464
11:12:39	70.20	70.50	70.50	+1.20	2	2463
11:12:39	70.20	70.50	70.50	+1.20	2	2461
11:12:38	70.20	70.50	70.20	+0.90	1	2459
11:12:26	70.40	70.50	70.40	+1.10	2	2458
11:12:26	70.20	70.40	70.40	+1.10	1	2456
11:12:25	70.30	70.50	70.30	+1.00	4	2455
11:11:42	70.30	70.40	70.40	+1.10	1	2451
11:11:36	70.30	70.40	70.40	+1.10	1	2450
11:11:36	70.30	70.40	70.40	+1.10	2	2449
11:11:34	70.10	70.30	70.30	+1.00	1	2447
11:11:34	70.30	70.40	70.10	+0.80	2	2446
11:11:34	70.30	70.40	70.20	+0.90	12	2444
11:11:34	70.30	70.40	70.30	+1.00	3	2432
11:11:09	70.30	70.40	70.30	+1.00	1	2429
11:10:42	70.30	70.40	70.40	+1.10	1	2428
11:10:22	70.30	70.50	70.30	+1.00	1	2427
11:10:22	70.30	70.40	70.40	+1.10	4	2426
11:10:08	70.30	70.40	70.30	+1.00	2	2422
11:09:46	70.20	70.30	70.30	+1.00	1	2420
11:09:43	70.20	70.30	70.30	+1.00	1	2419
11:09:42	70.30	70.40	70.30	+1.00	1	2418
11:09:39	70.30	70.40	70.30	+1.00	5	2417
11:09:24	70.40	70.50	70.40	+1.10	1	2412
11:09:24	70.40	70.50	70.40	+1.10	1	2411
11:09:08	70.40	70.50	70.50	+1.20	1	2410
11:09:07	70.40	70.50	70.50	+1.20	1	2409
11:09:07	70.50	70.60	70.50	+1.20	8	2408
11:09:07	70.50	70.60	70.50	+1.20	12	2400
11:08:57	70.50	70.60	70.60	+1.30	1	2388
11:07:55	70.50	70.60	70.60	+1.30	5	2387
11:07:49	70.50	70.60	70.50	+1.20	1	2382
11:07:35	70.50	70.60	70.50	+1.20	1	2381
11:07:13	70.50	70.60	70.50	+1.20	1	2380
11:06:38	70.60	70.70	70.60	+1.30	1	2379
11:06:35	70.60	70.70	70.60	+1.30	6	2378
11:06:34	70.60	70.70	70.60	+1.30	1	2372
11:06:28	70.60	70.70	70.60	+1.30	1	2371
11:06:07	70.60	70.70	70.60	+1.30	1	2370
11:05:36	70.60	70.70	70.60	+1.30	1	2369
11:05:12	70.50	70.60	70.70	+1.40	4	2368
11:05:12	70.50	70.60	70.60	+1.30	1	2364
11:05:06	70.70	70.80	70.70	+1.40	5	2363
11:05:03	70.70	70.80	70.70	+1.40	5	2358
11:05:00	70.70	70.80	70.70	+1.40	1	2353
11:04:45	70.70	70.80	70.70	+1.40	1	2352
11:04:00	70.70	70.80	70.80	+1.50	1	2351
11:03:34	70.60	70.70	70.70	+1.40	6	2350
11:03:34	70.50	70.60	70.60	+1.30	4	2344
11:03:21	70.50	70.70	70.50	+1.20	4	2340
11:03:08	70.50	70.70	70.50	+1.20	1	2336
11:02:56	70.50	70.70	70.50	+1.20	1	2335
11:02:56	70.50	70.60	70.60	+1.30	1	2334
11:02:47	70.50	70.60	70.50	+1.20	1	2333
11:02:46	70.50	70.60	70.60	+1.30	2	2332
11:02:24	70.50	70.60	70.50	+1.20	2	2330
11:02:05	70.50	70.60	70.50	+1.20	2	2328
11:02:01	70.50	70.60	70.50	+1.20	1	2326
11:01:38	70.50	70.60	70.50	+1.20	1	2325
11:01:32	70.50	70.60	70.50	+1.20	2	2324
11:01:20	70.60	70.70	70.60	+1.30	1	2322
11:01:05	70.70	70.80	70.70	+1.40	2	2321
11:01:00	70.70	70.80	70.80	+1.50	2	2319
11:00:52	70.80	70.90	70.80	+1.50	2	2317
11:00:43	70.80	70.90	70.90	+1.60	1	2315
11:00:41	70.90	71.00	70.90	+1.60	1	2314
11:00:41	70.90	71.00	71.00	+1.70	1	2313
11:00:36	70.90	71.00	70.90	+1.60	1	2312
11:00:29	70.90	71.00	71.00	+1.70	1	2311
11:00:27	70.90	71.00	71.00	+1.70	5	2310
11:00:26	70.90	71.00	70.90	+1.60	2	2305
11:00:23	70.90	71.00	71.00	+1.70	1	2303
11:00:23	70.90	71.00	71.00	+1.70	2	2302
11:00:02	70.70	70.80	71.00	+1.70	2	2300
11:00:02	70.70	70.80	70.90	+1.60	7	2298
11:00:02	70.70	70.80	70.80	+1.50	1	2291
11:00:01	70.70	70.80	70.80	+1.50	1	2290
10:59:59	70.70	70.80	70.80	+1.50	1	2289
10:59:55	70.70	70.80	70.80	+1.50	1	2288
10:59:53	70.70	70.80	70.70	+1.40	1	2287
10:59:47	70.70	70.80	70.70	+1.40	1	2286
10:59:30	70.60	70.80	70.80	+1.50	1	2285
10:59:30	70.70	70.80	70.70	+1.40	1	2284
10:59:28	70.70	70.80	70.80	+1.50	1	2283
10:59:28	70.80	70.90	70.80	+1.50	5	2282
10:59:27	70.80	70.90	70.80	+1.50	1	2277
10:59:24	70.80	70.90	70.80	+1.50	1	2276
10:59:23	70.80	70.90	70.90	+1.60	1	2275
10:59:03	70.80	70.90	70.80	+1.50	1	2274
10:59:02	70.80	70.90	70.90	+1.60	1	2273
10:59:01	70.80	70.90	70.80	+1.50	1	2272
10:58:58	70.80	70.90	70.90	+1.60	5	2271
10:58:50	70.70	70.80	70.80	+1.50	2	2266
10:58:49	70.80	70.90	70.80	+1.50	1	2264
10:58:45	70.80	70.90	70.80	+1.50	1	2263
10:58:44	70.70	70.80	70.80	+1.50	2	2262
10:58:41	70.70	70.80	70.80	+1.50	1	2260
10:58:41	70.70	70.80	70.80	+1.50	1	2259
10:58:37	70.70	70.80	70.80	+1.50	2	2258
10:58:37	70.70	70.80	70.80	+1.50	1	2256
10:58:37	70.80	70.90	70.80	+1.50	10	2255
10:58:34	70.80	70.90	70.90	+1.60	1	2245
10:58:34	70.80	70.90	70.90	+1.60	1	2244
10:58:26	70.80	70.90	70.90	+1.60	1	2243
10:58:25	70.80	70.90	70.90	+1.60	2	2242
10:58:23	70.80	70.90	70.90	+1.60	3	2240
10:58:23	70.80	70.90	70.90	+1.60	1	2237
10:58:23	70.80	70.90	70.90	+1.60	1	2236
10:58:21	70.70	70.80	70.80	+1.50	1	2235
10:58:17	70.70	70.80	70.80	+1.50	14	2234
10:58:17	70.70	70.80	70.70	+1.40	1	2220
10:58:05	70.70	70.80	70.70	+1.40	1	2219
10:58:02	70.70	70.80	70.70	+1.40	1	2218
10:58:01	70.70	70.80	70.80	+1.50	2	2217
10:57:56	70.60	70.70	70.70	+1.40	1	2215
10:57:55	70.60	70.70	70.70	+1.40	1	2214
10:57:52	70.60	70.70	70.70	+1.40	1	2213
10:57:52	70.60	70.70	70.70	+1.40	4	2212
10:57:52	70.60	70.70	70.70	+1.40	2	2208
10:57:51	70.60	70.70	70.60	+1.30	1	2206
10:57:43	70.60	70.70	70.60	+1.30	3	2205
10:57:24	70.50	70.60	70.60	+1.30	1	2202
10:57:24	70.50	70.60	70.60	+1.30	3	2201
10:57:04	70.50	70.60	70.50	+1.20	1	2198
10:56:42	70.50	70.60	70.50	+1.20	3	2197
10:56:28	70.40	70.50	70.50	+1.20	4	2194
10:56:28	70.40	70.50	70.40	+1.10	1	2190
10:56:15	70.40	70.50	70.40	+1.10	1	2189
10:56:14	70.40	70.50	70.50	+1.20	1	2188
10:56:13	70.50	70.60	70.50	+1.20	2	2187
10:56:05	70.50	70.60	70.50	+1.20	2	2185
10:55:59	70.50	70.60	70.50	+1.20	1	2183
10:55:56	70.50	70.60	70.50	+1.20	1	2182
10:55:51	70.50	70.60	70.50	+1.20	6	2181
10:55:49	70.60	70.70	70.60	+1.30	2	2175
10:55:45	70.50	70.60	70.60	+1.30	1	2173
10:55:42	70.50	70.60	70.60	+1.30	1	2172
10:55:42	70.50	70.60	70.60	+1.30	1	2171
10:55:41	70.50	70.60	70.60	+1.30	1	2170
10:55:41	70.50	70.60	70.60	+1.30	1	2169
10:55:35	70.50	70.60	70.60	+1.30	1	2168
10:55:33	70.50	70.60	70.60	+1.30	1	2167
10:55:30	70.50	70.60	70.60	+1.30	1	2166
10:55:29	70.60	70.70	70.60	+1.30	1	2165
10:55:27	70.50	70.60	70.60	+1.30	1	2164
10:55:23	70.50	70.60	70.60	+1.30	1	2163
10:55:15	70.30	70.50	70.50	+1.20	18	2162
10:55:15	70.30	70.40	70.40	+1.10	3	2144
10:55:10	70.20	70.30	70.30	+1.00	4	2141
10:55:06	70.20	70.30	70.30	+1.00	1	2137
10:54:54	70.20	70.30	70.30	+1.00	1	2136
10:54:45	70.10	70.20	70.20	+0.90	5	2135
10:54:45	70.10	70.20	70.20	+0.90	1	2130
10:54:28	70.10	70.20	70.10	+0.80	1	2129
10:54:13	70.10	70.20	70.10	+0.80	1	2128
10:54:10	70.10	70.20	70.10	+0.80	1	2127
10:53:36	70.00	70.10	70.10	+0.80	1	2126
10:53:29	70.10	70.20	70.10	+0.80	1	2125
10:53:11	70.10	70.20	70.10	+0.80	1	2124
10:52:56	70.00	70.10	70.10	+0.80	1	2123
10:52:47	70.10	70.20	70.10	+0.80	6	2122
10:52:42	70.10	70.20	70.10	+0.80	1	2116
10:52:34	70.10	70.20	70.20	+0.90	4	2115
10:52:01	70.30	70.60	70.30	+1.00	1	2111
10:51:55	70.50	70.60	70.50	+1.20	5	2110
10:51:51	70.50	70.70	70.50	+1.20	1	2105
10:51:46	70.60	70.70	70.60	+1.30	1	2104
10:51:46	70.50	70.60	70.60	+1.30	2	2103
10:51:46	70.30	70.50	70.50	+1.20	28	2101
10:51:43	70.20	70.40	70.40	+1.10	16	2073
10:51:43	70.10	70.30	70.30	+1.00	5	2057
10:51:43	70.10	70.20	70.20	+0.90	4	2052
10:51:42	70.00	70.10	70.10	+0.80	2	2048
10:51:42	69.90	70.10	70.10	+0.80	5	2046
10:51:42	69.90	70.00	70.00	+0.70	1	2041
10:51:38	69.80	69.90	70.00	+0.70	1	2040
10:51:38	69.80	69.90	69.90	+0.60	1	2039
10:51:32	69.80	69.90	69.90	+0.60	2	2038
10:51:25	69.90	70.00	69.90	+0.60	1	2036
10:51:20	69.90	70.00	69.90	+0.60	1	2035
10:51:19	69.80	69.90	69.90	+0.60	1	2034
10:51:12	69.90	70.00	69.90	+0.60	1	2033
10:51:12	69.90	70.00	69.90	+0.60	1	2032
10:51:07	70.00	70.10	70.00	+0.70	1	2031
10:51:00	70.00	70.10	70.00	+0.70	5	2030
10:50:52	70.00	70.10	70.00	+0.70	1	2025
10:50:40	70.00	70.10	70.10	+0.80	2	2024
10:50:35	70.00	70.10	70.10	+0.80	3	2022
10:50:23	70.00	70.10	70.10	+0.80	1	2019
10:50:22	70.00	70.10	70.10	+0.80	1	2018
10:49:50	70.00	70.10	70.10	+0.80	1	2017
10:49:50	70.10	70.20	70.10	+0.80	3	2016
10:49:48	70.10	70.20	70.20	+0.90	3	2013
10:49:45	70.10	70.20	70.20	+0.90	1	2010
10:49:43	70.20	70.30	70.20	+0.90	8	2009
10:49:38	70.10	70.30	70.30	+1.00	1	2001
10:49:32	70.10	70.30	70.30	+1.00	1	2000
10:49:25	70.00	70.20	70.20	+0.90	1	1999
10:49:25	69.80	69.90	70.30	+1.00	4	1998
10:49:25	69.80	69.90	70.20	+0.90	10	1994
10:49:25	69.80	69.90	70.10	+0.80	10	1984
10:49:25	69.80	69.90	70.00	+0.70	11	1974
10:49:25	69.80	69.90	69.90	+0.60	7	1963
10:49:10	69.80	69.90	69.80	+0.50	1	1956
10:49:08	69.80	69.90	69.90	+0.60	1	1955
10:49:00	69.80	69.90	69.90	+0.60	1	1954
10:48:56	69.80	69.90	69.90	+0.60	2	1953
10:48:53	69.80	69.90	69.80	+0.50	1	1951
10:48:53	69.80	69.90	69.80	+0.50	1	1950
10:48:47	69.80	69.90	69.80	+0.50	1	1949
10:48:43	69.80	69.90	69.90	+0.60	1	1948
10:48:20	69.70	69.80	69.80	+0.50	2	1947
10:48:20	69.70	69.80	69.80	+0.50	2	1945
10:47:56	69.60	69.70	69.60	+0.30	1	1943
10:47:39	69.50	69.60	69.60	+0.30	2	1942
10:47:39	69.50	69.60	69.60	+0.30	8	1940
10:47:39	69.60	69.70	69.60	+0.30	7	1932
10:47:17	69.60	69.70	69.70	+0.40	3	1925
10:47:16	69.70	69.80	69.70	+0.40	3	1922
10:47:03	69.50	69.70	69.70	+0.40	10	1919
10:47:00	69.60	69.70	69.70	+0.40	1	1909
10:47:00	69.70	69.80	69.70	+0.40	5	1908
10:46:43	69.70	69.80	69.80	+0.50	2	1903
10:46:38	69.70	69.80	69.80	+0.50	1	1901
10:46:25	69.70	69.80	69.80	+0.50	1	1900
10:46:10	69.70	69.80	69.80	+0.50	9	1899
10:46:07	69.60	69.70	69.70	+0.40	15	1890
10:46:07	69.50	69.60	69.60	+0.30	28	1875
10:45:45	69.50	69.60	69.60	+0.30	2	1847
10:45:45	69.50	69.60	69.50	+0.20	3	1845
10:45:30	69.40	69.50	69.50	+0.20	9	1842
10:45:28	69.40	69.50	69.50	+0.20	1	1833
10:45:11	69.40	69.50	69.50	+0.20	3	1832
10:45:08	69.40	69.50	69.40	+0.10	1	1829
10:44:54	69.40	69.50	69.50	+0.20	1	1828
10:44:51	69.40	69.50	69.40	+0.10	1	1827
10:44:46	69.40	69.50	69.50	+0.20	1	1826
10:44:46	69.50	69.60	69.50	+0.20	5	1825
10:43:39	69.40	69.50	69.50	+0.20	1	1820
10:43:39	69.40	69.50	69.50	+0.20	19	1819
10:43:34	69.40	69.50	69.50	+0.20	1	1800
10:43:27	69.40	69.50	69.50	+0.20	1	1799
10:43:13	69.40	69.50	69.50	+0.20	1	1798
10:43:13	69.50	69.60	69.50	+0.20	18	1797
10:43:06	69.50	69.60	69.50	+0.20	1	1779
10:42:54	69.50	69.60	69.50	+0.20	1	1778
10:42:22	69.50	69.60	69.60	+0.30	1	1777
10:41:49	69.50	69.60	69.60	+0.30	2	1776
10:41:46	69.50	69.60	69.60	+0.30	18	1774
10:41:46	69.60	69.70	69.60	+0.30	2	1756
10:41:40	69.50	69.60	69.60	+0.30	1	1754
10:41:39	69.50	69.60	69.60	+0.30	1	1753
10:41:26	69.60	69.70	69.60	+0.30	3	1752
10:41:20	69.50	69.60	69.60	+0.30	2	1749
10:41:19	69.50	69.60	69.50	+0.20	1	1747
10:41:07	69.50	69.60	69.60	+0.30	4	1746
10:39:53	69.60	69.70	69.60	+0.30	1	1742
10:39:53	69.50	69.60	69.60	+0.30	1	1741
10:39:53	69.60	69.70	69.60	+0.30	8	1740
10:39:53	69.60	69.70	69.60	+0.30	1	1732
10:39:34	69.60	69.70	69.60	+0.30	1	1731
10:39:08	69.60	69.80	69.60	+0.30	1	1730
10:39:07	69.60	69.70	69.70	+0.40	1	1729
10:39:06	69.60	69.70	69.60	+0.30	2	1728
10:39:00	69.50	69.70	69.70	+0.40	2	1726
10:39:00	69.50	69.60	69.60	+0.30	1	1724
10:39:00	69.50	69.60	69.60	+0.30	1	1723
10:39:00	69.40	69.50	69.50	+0.20	17	1722
10:38:59	69.30	69.40	69.40	+0.10	1	1705
10:38:53	69.30	69.40	69.40	+0.10	4	1704
10:38:53	69.30	69.40	69.40	+0.10	1	1700
10:38:47	69.30	69.40	69.40	+0.10	1	1699
10:38:22	69.30	69.40	69.40	+0.10	1	1698
10:38:21	69.30	69.40	69.40	+0.10	4	1697
10:38:07	69.30	69.40	69.40	+0.10	1	1693
10:38:06	69.30	69.40	69.40	+0.10	2	1692
10:37:47	69.30	69.40	69.30	0	1	1690
10:37:42	69.30	69.40	69.40	+0.10	1	1689
10:37:42	69.30	69.40	69.40	+0.10	1	1688
10:37:28	69.20	69.40	69.20	-0.10	1	1687
10:37:27	69.10	69.30	69.30	0	20	1686
10:37:27	69.10	69.20	69.20	-0.10	1	1666
10:36:53	68.90	69.20	69.20	-0.10	7	1665
10:36:22	69.00	69.20	69.00	-0.30	1	1658
10:36:15	68.90	69.00	69.00	-0.30	5	1657
10:35:21	68.80	69.00	68.80	-0.50	1	1652
10:35:19	68.80	69.00	68.80	-0.50	5	1651
10:35:16	68.80	69.00	68.80	-0.50	1	1646
10:34:33	68.80	69.00	68.80	-0.50	2	1645
10:34:12	68.70	68.90	68.90	-0.40	2	1643
10:34:04	68.70	68.80	68.80	-0.50	3	1641
10:33:53	68.80	68.90	68.50	-0.80	14	1638
10:33:53	68.80	68.90	68.60	-0.70	6	1624
10:33:53	68.80	68.90	68.70	-0.60	5	1618
10:33:53	68.80	68.90	68.80	-0.50	3	1613
10:32:33	68.80	68.90	68.80	-0.50	1	1610
10:32:29	68.80	68.90	68.80	-0.50	2	1609
10:32:18	68.80	68.90	68.80	-0.50	2	1607
10:32:01	68.80	68.90	68.80	-0.50	1	1605
10:31:38	68.80	68.90	68.80	-0.50	1	1604
10:30:30	69.00	69.10	69.00	-0.30	1	1603
10:30:30	69.00	69.10	69.00	-0.30	1	1602
10:30:14	69.10	69.20	69.10	-0.20	5	1601
10:29:49	69.10	69.20	69.10	-0.20	1	1596
10:29:33	69.10	69.30	69.10	-0.20	1	1595
10:29:25	69.20	69.30	69.20	-0.10	1	1594
10:29:25	69.10	69.20	69.20	-0.10	1	1593
10:29:21	69.10	69.20	69.20	-0.10	1	1592
10:29:16	69.20	69.30	69.20	-0.10	1	1591
10:29:12	69.10	69.20	69.20	-0.10	1	1590
10:29:09	69.10	69.20	69.20	-0.10	1	1589
10:27:43	69.10	69.20	69.20	-0.10	3	1588
10:27:37	69.10	69.20	69.20	-0.10	1	1585
10:27:34	69.10	69.20	69.20	-0.10	1	1584
10:27:28	69.00	69.20	69.20	-0.10	1	1583
10:27:22	68.90	69.10	69.10	-0.20	5	1582
10:26:59	68.90	69.00	69.00	-0.30	1	1577
10:26:56	68.90	69.00	68.90	-0.40	1	1576
10:26:46	68.70	68.80	68.80	-0.50	1	1575
10:26:01	68.60	68.70	68.70	-0.60	1	1574
10:25:57	68.70	68.80	68.70	-0.60	4	1573
10:25:56	68.70	68.80	68.80	-0.50	1	1569
10:25:34	68.70	68.80	68.70	-0.60	1	1568
10:24:18	68.70	68.90	68.90	-0.40	2	1567
10:24:14	68.80	68.90	68.80	-0.50	12	1565
10:24:07	68.90	69.00	68.90	-0.40	4	1553
10:24:00	69.00	69.10	69.00	-0.30	1	1549
10:24:00	69.00	69.10	69.00	-0.30	1	1548
10:23:44	69.00	69.10	69.00	-0.30	1	1547
10:23:23	69.00	69.10	69.00	-0.30	1	1546
10:23:11	69.00	69.10	69.00	-0.30	1	1545
10:23:05	69.10	69.20	69.10	-0.20	1	1544
10:22:27	69.10	69.30	69.30	0	2	1543
10:22:20	69.10	69.20	69.20	-0.10	7	1541
10:22:14	69.00	69.10	69.10	-0.20	1	1534
10:21:47	68.80	69.00	69.00	-0.30	2	1533
10:21:42	68.80	68.90	68.90	-0.40	3	1531
10:21:26	68.70	68.80	68.80	-0.50	4	1528
10:21:17	68.70	68.80	68.80	-0.50	2	1524
10:20:28	68.80	68.90	68.80	-0.50	1	1522
10:20:14	68.70	68.80	68.80	-0.50	1	1521
10:20:04	68.60	68.80	68.80	-0.50	1	1520
10:19:51	68.70	68.80	68.70	-0.60	1	1519
10:19:29	68.70	68.80	68.70	-0.60	1	1518
10:18:51	68.70	68.80	68.70	-0.60	1	1517
10:18:45	68.80	68.90	68.80	-0.50	1	1516
10:18:45	68.80	68.90	68.80	-0.50	2	1515
10:18:31	68.90	69.00	68.90	-0.40	5	1513
10:18:21	68.90	69.00	68.90	-0.40	1	1508
10:18:18	68.90	69.00	68.90	-0.40	1	1507
10:18:17	68.90	69.00	68.90	-0.40	2	1506
10:17:49	68.90	69.00	69.00	-0.30	1	1504
10:17:27	69.00	69.10	69.00	-0.30	7	1503
10:17:21	69.10	69.20	69.10	-0.20	2	1496
10:17:20	69.10	69.20	69.20	-0.10	3	1494
10:17:15	69.10	69.20	69.10	-0.20	1	1491
10:16:30	69.10	69.20	69.20	-0.10	1	1490
10:16:26	69.20	69.30	69.20	-0.10	5	1489
10:16:21	69.20	69.30	69.20	-0.10	1	1484
10:16:21	69.00	69.20	69.20	-0.10	4	1483
10:16:19	69.00	69.20	69.20	-0.10	1	1479
10:16:18	69.00	69.20	69.20	-0.10	1	1478
10:16:18	69.10	69.20	69.10	-0.20	1	1477
10:16:15	69.10	69.20	69.20	-0.10	5	1476
10:16:09	69.10	69.20	69.20	-0.10	1	1471
10:16:08	69.10	69.20	69.20	-0.10	1	1470
10:16:06	69.10	69.20	69.20	-0.10	1	1469
10:16:02	69.20	69.30	69.20	-0.10	1	1468
10:15:59	69.20	69.30	69.20	-0.10	1	1467
10:15:54	69.10	69.20	69.20	-0.10	5	1466
10:15:45	69.10	69.20	69.10	-0.20	2	1461
10:15:38	69.00	69.10	69.10	-0.20	1	1459
10:15:31	69.10	69.20	69.10	-0.20	3	1458
10:15:20	69.00	69.10	69.10	-0.20	1	1455
10:15:08	68.90	69.10	69.10	-0.20	2	1454
10:15:06	69.00	69.10	69.00	-0.30	1	1452
10:15:00	69.00	69.10	69.00	-0.30	3	1451
10:14:53	68.90	69.00	69.00	-0.30	1	1448
10:14:52	68.90	69.00	69.00	-0.30	1	1447
10:14:51	68.90	69.00	69.00	-0.30	1	1446
10:14:50	68.90	69.00	69.00	-0.30	2	1445
10:14:48	68.90	69.00	69.00	-0.30	1	1443
10:14:45	68.90	69.00	69.00	-0.30	1	1442
10:14:38	68.90	69.00	69.00	-0.30	10	1441
10:14:20	68.90	69.00	68.90	-0.40	1	1431
10:14:17	68.90	69.00	68.90	-0.40	1	1430
10:14:12	68.90	69.00	68.90	-0.40	1	1429
10:14:12	68.80	68.90	68.90	-0.40	1	1428
10:14:10	68.80	68.90	68.90	-0.40	1	1427
10:13:26	68.70	68.90	68.90	-0.40	1	1426
10:13:24	68.70	68.80	68.80	-0.50	14	1425
10:13:20	68.70	68.80	68.80	-0.50	1	1411
10:13:07	68.70	68.80	68.80	-0.50	1	1410
10:13:02	68.70	68.80	68.80	-0.50	1	1409
10:13:01	68.70	68.80	68.80	-0.50	1	1408
10:12:59	68.70	68.80	68.80	-0.50	1	1407
10:12:42	68.70	68.80	68.80	-0.50	2	1406
10:12:42	68.70	68.80	68.80	-0.50	1	1404
10:12:35	68.60	68.70	68.70	-0.60	2	1403
10:12:31	68.60	68.70	68.60	-0.70	1	1401
10:12:04	68.60	68.70	68.70	-0.60	11	1400
10:12:04	68.50	68.60	68.60	-0.70	15	1389
10:11:51	68.50	68.60	68.50	-0.80	1	1374
10:10:44	68.40	68.60	68.60	-0.70	1	1373
10:10:39	68.40	68.50	68.50	-0.80	1	1372
10:10:21	68.40	68.50	68.50	-0.80	1	1371
10:10:12	68.40	68.50	68.50	-0.80	1	1370
10:09:19	68.50	68.60	68.50	-0.80	15	1369
10:08:10	68.50	68.60	68.50	-0.80	1	1354
10:07:52	68.50	68.60	68.50	-0.80	2	1353
10:07:42	68.60	68.70	68.60	-0.70	1	1351
10:07:42	68.60	68.70	68.60	-0.70	1	1350
10:07:30	68.60	68.70	68.60	-0.70	2	1349
10:07:00	68.60	68.70	68.60	-0.70	1	1347
10:06:53	68.50	68.60	68.60	-0.70	1	1346
10:06:00	68.50	68.70	68.70	-0.60	1	1345
10:05:56	68.50	68.60	68.60	-0.70	1	1344
10:05:50	68.60	68.70	68.60	-0.70	1	1343
10:05:44	68.50	68.70	68.70	-0.60	4	1342
10:05:39	68.50	68.60	68.60	-0.70	1	1338
10:05:38	68.50	68.60	68.60	-0.70	1	1337
10:05:36	68.50	68.60	68.60	-0.70	1	1336
10:05:21	68.60	68.70	68.60	-0.70	2	1335
10:05:04	68.60	68.70	68.70	-0.60	1	1333
10:04:54	68.50	68.60	68.60	-0.70	1	1332
10:04:52	68.50	68.60	68.60	-0.70	1	1331
10:03:48	68.50	68.70	68.70	-0.60	1	1330
10:03:43	68.50	68.70	68.70	-0.60	1	1329
10:03:36	68.50	68.60	68.60	-0.70	3	1328
10:03:35	68.40	68.50	68.50	-0.80	1	1325
10:03:07	68.40	68.50	68.50	-0.80	2	1324
10:02:54	68.40	68.50	68.50	-0.80	1	1322
10:02:29	68.30	68.50	68.50	-0.80	3	1321
10:01:50	68.30	68.50	68.50	-0.80	4	1318
10:01:50	68.30	68.50	68.50	-0.80	1	1314
10:01:47	68.40	68.50	68.40	-0.90	2	1313
10:01:47	68.40	68.50	68.40	-0.90	1	1311
10:01:32	68.30	68.50	68.50	-0.80	2	1310
10:01:31	68.50	68.60	68.40	-0.90	6	1308
10:01:31	68.50	68.60	68.50	-0.80	4	1302
10:01:25	68.50	68.60	68.50	-0.80	1	1298
10:00:50	68.40	68.50	68.50	-0.80	7	1297
10:00:26	68.30	68.40	68.40	-0.90	1	1290
10:00:22	68.30	68.40	68.40	-0.90	1	1289
10:00:20	68.30	68.40	68.40	-0.90	2	1288
09:59:45	68.30	68.40	68.40	-0.90	1	1286
09:59:44	68.40	68.50	68.40	-0.90	1	1285
09:59:44	68.40	68.50	68.40	-0.90	1	1284
09:59:34	68.30	68.40	68.40	-0.90	1	1283
09:59:29	68.30	68.40	68.40	-0.90	2	1282
09:58:55	68.30	68.40	68.30	-1.00	2	1280
09:58:55	68.30	68.40	68.30	-1.00	1	1278
09:58:30	68.20	68.30	68.30	-1.00	14	1277
09:58:11	68.30	68.40	68.30	-1.00	1	1263
09:57:52	68.30	68.40	68.30	-1.00	1	1262
09:57:37	68.30	68.40	68.30	-1.00	1	1261
09:57:15	68.30	68.40	68.30	-1.00	1	1260
09:57:05	68.30	68.40	68.30	-1.00	1	1259
09:56:46	68.20	68.30	68.30	-1.00	3	1258
09:56:41	68.00	68.20	68.20	-1.10	2	1255
09:56:33	68.10	68.20	68.00	-1.30	4	1253
09:56:33	68.10	68.20	68.10	-1.20	1	1249
09:56:24	68.00	68.10	68.10	-1.20	2	1248
09:56:10	67.90	68.00	68.00	-1.30	1	1246
09:56:05	68.00	68.10	68.00	-1.30	1	1245
09:56:02	68.00	68.10	68.00	-1.30	1	1244
09:56:01	68.00	68.10	68.00	-1.30	18	1243
09:56:01	68.00	68.10	68.00	-1.30	14	1225
09:55:59	68.10	68.20	68.10	-1.20	6	1211
09:55:55	68.10	68.20	68.10	-1.20	4	1205
09:55:10	68.10	68.20	68.10	-1.20	1	1201
09:55:04	68.10	68.20	68.10	-1.20	1	1200
09:54:57	68.10	68.20	68.10	-1.20	1	1199
09:54:30	68.10	68.20	68.20	-1.10	1	1198
09:54:24	68.10	68.20	68.10	-1.20	3	1197
09:54:21	68.20	68.30	68.20	-1.10	2	1194
09:54:14	68.20	68.30	68.20	-1.10	1	1192
09:53:54	68.20	68.30	68.30	-1.00	1	1191
09:53:14	68.20	68.30	68.20	-1.10	2	1190
09:53:14	68.30	68.40	68.30	-1.00	11	1188
09:53:08	68.40	68.50	68.40	-0.90	1	1177
09:52:50	68.40	68.50	68.40	-0.90	1	1176
09:52:50	68.30	68.50	68.50	-0.80	9	1175
09:52:09	68.20	68.50	68.50	-0.80	2	1166
09:51:59	68.30	68.40	68.40	-0.90	1	1164
09:51:58	68.30	68.40	68.30	-1.00	1	1163
09:51:54	68.20	68.30	68.40	-0.90	9	1162
09:51:54	68.20	68.30	68.30	-1.00	1	1153
09:51:53	68.20	68.30	68.30	-1.00	1	1152
09:51:43	68.10	68.30	68.30	-1.00	2	1151
09:51:41	68.10	68.30	68.30	-1.00	2	1149
09:51:39	68.20	68.40	68.20	-1.10	2	1147
09:51:39	68.30	68.40	68.30	-1.00	6	1145
09:50:42	68.20	68.30	68.30	-1.00	2	1139
09:50:27	68.20	68.30	68.30	-1.00	1	1137
09:49:48	68.30	68.40	68.30	-1.00	1	1136
09:49:40	68.20	68.30	68.30	-1.00	1	1135
09:49:37	68.30	68.40	68.30	-1.00	1	1134
09:49:31	68.30	68.40	68.30	-1.00	1	1133
09:49:11	68.20	68.30	68.30	-1.00	1	1132
09:49:02	68.30	68.50	68.30	-1.00	1	1131
09:48:51	68.30	68.40	68.40	-0.90	5	1130
09:48:50	68.30	68.40	68.30	-1.00	1	1125
09:48:49	68.30	68.40	68.30	-1.00	2	1124
09:48:28	68.20	68.30	68.30	-1.00	13	1122
09:48:26	68.20	68.30	68.30	-1.00	1	1109
09:48:21	68.10	68.20	68.20	-1.10	3	1108
09:48:20	68.10	68.20	68.20	-1.10	2	1105
09:48:15	68.00	68.10	68.10	-1.20	13	1103
09:48:13	68.00	68.10	68.00	-1.30	2	1090
09:48:12	67.90	68.00	68.00	-1.30	13	1088
09:47:54	67.90	68.00	68.00	-1.30	1	1075
09:47:53	67.90	68.00	67.90	-1.40	1	1074
09:47:23	67.90	68.00	67.90	-1.40	5	1073
09:46:55	67.90	68.00	68.00	-1.30	1	1068
09:46:49	67.90	68.00	67.90	-1.40	5	1067
09:46:46	67.90	68.00	67.90	-1.40	1	1062
09:46:40	67.90	68.00	68.00	-1.30	1	1061
09:46:40	67.90	68.00	67.90	-1.40	1	1060
09:46:28	67.90	68.00	68.00	-1.30	1	1059
09:46:26	68.00	68.10	68.00	-1.30	10	1058
09:45:51	68.10	68.20	68.10	-1.20	3	1048
09:45:51	68.10	68.20	68.10	-1.20	1	1045
09:44:57	68.00	68.20	68.00	-1.30	1	1044
09:44:08	68.00	68.20	68.00	-1.30	2	1043
09:44:08	68.10	68.20	68.10	-1.20	4	1041
09:44:08	68.10	68.20	68.10	-1.20	3	1037
09:43:09	68.10	68.20	68.20	-1.10	1	1034
09:42:56	68.20	68.30	68.20	-1.10	1	1033
09:42:56	68.20	68.30	68.20	-1.10	3	1032
09:42:44	68.10	68.20	68.20	-1.10	1	1029
09:42:13	68.20	68.30	68.20	-1.10	2	1028
09:42:01	68.20	68.30	68.20	-1.10	3	1026
09:41:44	68.10	68.20	68.20	-1.10	1	1023
09:41:24	68.10	68.20	68.20	-1.10	1	1022
09:41:11	68.10	68.20	68.20	-1.10	1	1021
09:41:09	68.10	68.20	68.20	-1.10	5	1020
09:41:06	68.10	68.20	68.20	-1.10	2	1015
09:40:07	68.00	68.10	68.10	-1.20	4	1013
09:40:02	68.00	68.10	68.10	-1.20	1	1009
09:39:05	68.00	68.10	68.00	-1.30	1	1008
09:39:05	67.90	68.00	68.00	-1.30	1	1007
09:38:45	68.00	68.10	68.00	-1.30	1	1006
09:38:34	68.00	68.10	68.00	-1.30	1	1005
09:37:55	68.00	68.10	68.00	-1.30	1	1004
09:37:55	68.00	68.10	68.00	-1.30	1	1003
09:37:19	67.90	68.00	68.00	-1.30	1	1002
09:36:59	68.00	68.20	68.00	-1.30	1	1001
09:35:57	67.90	68.10	67.90	-1.40	5	1000
09:35:26	68.00	68.10	68.00	-1.30	1	995
09:35:17	68.00	68.20	68.00	-1.30	2	994
09:35:10	68.10	68.20	68.10	-1.20	4	992
09:35:01	68.00	68.20	68.00	-1.30	1	988
09:34:56	68.00	68.20	68.00	-1.30	1	987
09:34:42	68.00	68.10	68.00	-1.30	1	986
09:34:42	68.00	68.10	68.00	-1.30	1	985
09:34:15	68.00	68.10	68.00	-1.30	1	984
09:33:39	68.00	68.10	68.00	-1.30	1	983
09:32:44	68.00	68.10	68.00	-1.30	1	982
09:32:36	67.90	68.00	68.00	-1.30	1	981
09:32:31	68.00	68.10	68.00	-1.30	5	980
09:32:25	68.00	68.20	68.00	-1.30	13	975
09:32:06	68.10	68.20	68.10	-1.20	1	962
09:32:01	68.20	68.30	68.20	-1.10	1	961
09:32:01	68.20	68.30	68.20	-1.10	2	960
09:32:01	68.20	68.30	68.20	-1.10	1	958
09:31:59	68.20	68.30	68.20	-1.10	1	957
09:31:57	68.20	68.30	68.20	-1.10	1	956
09:31:54	68.20	68.30	68.20	-1.10	1	955
09:31:31	68.20	68.30	68.20	-1.10	1	954
09:31:14	68.10	68.20	68.20	-1.10	8	953
09:31:14	68.10	68.20	68.20	-1.10	2	945
09:31:07	68.00	68.20	68.20	-1.10	1	943
09:30:51	68.00	68.20	68.20	-1.10	2	942
09:30:27	68.00	68.10	68.10	-1.20	2	940
09:30:22	68.00	68.10	68.00	-1.30	1	938
09:30:03	67.90	68.00	68.00	-1.30	12	937
09:30:03	67.90	68.00	68.00	-1.30	3	925
09:30:02	67.90	68.00	68.00	-1.30	2	922
09:30:00	67.90	68.00	68.00	-1.30	3	920
09:29:14	67.90	68.00	68.00	-1.30	1	917
09:29:09	67.90	68.00	67.90	-1.40	1	916
09:28:21	67.90	68.00	67.90	-1.40	1	915
09:28:15	67.90	68.00	68.00	-1.30	1	914
09:27:38	67.90	68.00	68.00	-1.30	3	913
09:26:53	67.90	68.00	67.90	-1.40	2	910
09:26:53	67.80	67.90	67.90	-1.40	1	908
09:26:45	67.80	67.90	67.90	-1.40	1	907
09:26:37	67.80	67.90	67.90	-1.40	1	906
09:26:06	67.80	67.90	67.90	-1.40	2	905
09:25:44	67.80	67.90	67.90	-1.40	1	903
09:25:11	67.80	67.90	67.80	-1.50	1	902
09:25:11	67.80	67.90	67.80	-1.50	2	901
09:24:52	67.80	67.90	67.80	-1.50	1	899
09:24:33	67.70	67.80	67.80	-1.50	1	898
09:24:29	67.70	67.80	67.80	-1.50	2	897
09:24:15	67.80	67.90	67.80	-1.50	8	895
09:24:15	67.80	67.90	67.80	-1.50	4	887
09:24:15	67.80	67.90	67.90	-1.40	1	883
09:23:58	67.90	68.00	67.90	-1.40	1	882
09:23:55	67.90	68.00	68.00	-1.30	1	881
09:23:44	67.80	67.90	67.90	-1.40	1	880
09:23:42	67.80	67.90	67.90	-1.40	1	879
09:23:02	67.70	67.80	67.80	-1.50	3	878
09:23:01	67.60	67.70	67.70	-1.60	8	875
09:22:41	67.50	67.70	67.50	-1.80	1	867
09:22:36	67.60	67.70	67.60	-1.70	3	866
09:22:35	67.50	67.60	67.60	-1.70	1	863
09:22:35	67.50	67.60	67.60	-1.70	1	862
09:22:34	67.40	67.50	67.50	-1.80	5	861
09:22:21	67.50	67.60	67.50	-1.80	1	856
09:22:15	67.40	67.50	67.50	-1.80	1	855
09:22:12	67.50	67.60	67.50	-1.80	11	854
09:22:12	67.50	67.60	67.50	-1.80	14	843
09:22:12	67.50	67.60	67.60	-1.70	1	829
09:22:07	67.50	67.60	67.50	-1.80	1	828
09:22:05	67.50	67.60	67.50	-1.80	14	827
09:21:59	67.60	67.70	67.60	-1.70	1	813
09:21:58	67.50	67.70	67.50	-1.80	5	812
09:21:56	67.60	67.70	67.60	-1.70	1	807
09:21:51	67.60	67.70	67.60	-1.70	3	806
09:21:51	67.60	67.70	67.60	-1.70	5	803
09:21:42	67.60	67.70	67.60	-1.70	1	798
09:21:38	67.60	67.70	67.60	-1.70	1	797
09:21:35	67.60	67.70	67.60	-1.70	1	796
09:21:27	67.70	67.80	67.70	-1.60	2	795
09:21:08	67.70	67.80	67.70	-1.60	1	793
09:21:00	67.80	67.90	67.70	-1.60	1	792
09:20:14	67.90	68.10	67.90	-1.40	1	791
09:19:47	67.90	68.10	67.90	-1.40	1	790
09:19:30	67.80	68.00	68.00	-1.30	1	789
09:19:23	67.90	68.00	67.90	-1.40	1	788
09:19:22	67.90	68.00	67.90	-1.40	1	787
09:19:15	68.00	68.20	68.00	-1.30	20	786
09:18:57	68.00	68.20	68.20	-1.10	1	766
09:18:42	68.00	68.20	68.20	-1.10	1	765
09:18:40	68.00	68.20	68.20	-1.10	1	764
09:18:30	68.00	68.20	68.20	-1.10	5	763
09:18:30	68.10	68.20	68.10	-1.20	2	758
09:18:30	68.10	68.20	68.10	-1.20	1	756
09:18:18	68.10	68.20	68.20	-1.10	1	755
09:18:12	68.10	68.20	68.10	-1.20	1	754
09:17:49	68.00	68.10	68.10	-1.20	2	753
09:17:35	68.00	68.10	68.10	-1.20	1	751
09:17:27	68.00	68.10	68.10	-1.20	2	750
09:17:26	68.00	68.10	68.00	-1.30	1	748
09:17:21	68.00	68.10	68.00	-1.30	1	747
09:17:21	68.00	68.10	68.10	-1.20	1	746
09:17:19	68.00	68.10	68.10	-1.20	1	745
09:17:17	68.00	68.10	68.10	-1.20	1	744
09:17:16	68.00	68.10	68.10	-1.20	2	743
09:17:14	68.00	68.10	68.10	-1.20	2	741
09:17:06	68.00	68.10	68.10	-1.20	1	739
09:17:03	68.00	68.10	68.00	-1.30	3	738
09:16:55	68.00	68.10	68.00	-1.30	1	735
09:16:44	67.90	68.00	68.00	-1.30	10	734
09:15:45	67.60	67.70	67.70	-1.60	2	724
09:15:42	67.70	67.80	67.70	-1.60	5	722
09:15:26	67.60	67.70	67.70	-1.60	1	717
09:15:17	67.70	67.80	67.70	-1.60	3	716
09:15:09	67.70	67.80	67.80	-1.50	1	713
09:14:39	67.60	67.80	67.80	-1.50	1	712
09:14:25	67.60	67.70	67.60	-1.70	1	711
09:14:17	67.50	67.70	67.70	-1.60	7	710
09:14:14	67.60	67.70	67.60	-1.70	1	703
09:14:13	67.50	67.60	67.60	-1.70	2	702
09:14:04	67.60	67.70	67.60	-1.70	1	700
09:14:00	67.60	67.70	67.60	-1.70	3	699
09:13:55	67.60	67.70	67.70	-1.60	1	696
09:13:38	67.80	67.90	67.80	-1.50	40	695
09:13:38	67.50	67.60	67.80	-1.50	3	655
09:13:38	67.50	67.60	67.70	-1.60	8	652
09:13:38	67.50	67.60	67.60	-1.70	1	644
09:13:37	67.60	67.70	67.60	-1.70	1	643
09:12:56	67.70	67.80	67.70	-1.60	1	642
09:12:56	67.80	67.90	67.80	-1.50	4	641
09:12:56	67.60	67.80	67.80	-1.50	6	637
09:12:55	67.70	67.80	67.70	-1.60	2	631
09:12:55	67.80	67.90	67.80	-1.50	7	629
09:12:53	67.80	68.00	68.00	-1.30	3	622
09:12:46	67.80	68.00	68.00	-1.30	1	619
09:12:38	67.80	68.00	68.00	-1.30	1	618
09:12:32	67.70	67.80	67.80	-1.50	1	617
09:12:32	67.80	68.00	67.80	-1.50	4	616
09:12:22	67.70	67.80	67.80	-1.50	8	612
09:12:13	67.60	67.80	67.80	-1.50	4	604
09:12:04	67.60	67.70	67.70	-1.60	1	600
09:12:04	67.60	67.70	67.70	-1.60	8	599
09:12:02	67.60	67.70	67.70	-1.60	1	591
09:12:00	67.60	67.70	67.60	-1.70	3	590
09:11:52	67.70	67.80	67.70	-1.60	2	587
09:11:52	67.70	67.80	67.70	-1.60	2	585
09:11:52	67.70	67.80	67.70	-1.60	1	583
09:11:33	67.70	67.80	67.70	-1.60	1	582
09:11:30	67.70	67.80	67.70	-1.60	4	581
09:11:22	67.70	67.90	67.70	-1.60	1	577
09:11:22	67.70	67.90	67.70	-1.60	6	576
09:11:22	67.70	67.80	67.90	-1.40	1	570
09:11:22	67.70	67.80	67.80	-1.50	1	569
09:11:20	67.70	67.80	67.80	-1.50	1	568
09:11:18	67.70	67.80	67.80	-1.50	1	567
09:11:16	67.70	67.80	67.80	-1.50	2	566
09:11:13	67.70	67.80	67.80	-1.50	1	564
09:11:11	67.70	67.80	67.80	-1.50	1	563
09:11:08	67.70	67.80	67.80	-1.50	1	562
09:10:09	67.90	68.00	67.90	-1.40	3	561
09:10:08	67.90	68.00	67.90	-1.40	2	558
09:10:06	67.90	68.00	68.00	-1.30	2	556
09:09:54	68.00	68.10	68.00	-1.30	5	554
09:09:54	68.00	68.10	68.00	-1.30	3	549
09:09:33	67.90	68.00	68.00	-1.30	2	546
09:09:31	67.90	68.00	68.00	-1.30	1	544
09:08:54	67.80	68.00	68.00	-1.30	1	543
09:08:54	67.80	67.90	68.00	-1.30	2	542
09:08:54	67.80	67.90	67.90	-1.40	1	540
09:08:47	67.80	68.00	68.00	-1.30	1	539
09:08:47	68.00	68.10	68.00	-1.30	3	538
09:08:43	68.00	68.20	68.00	-1.30	1	535
09:08:34	67.80	68.00	68.20	-1.10	4	534
09:08:34	67.80	68.00	68.10	-1.20	4	530
09:08:34	67.80	68.00	68.00	-1.30	2	526
09:07:56	67.80	67.90	68.10	-1.20	3	524
09:07:56	67.80	67.90	68.00	-1.30	3	521
09:07:56	67.80	67.90	67.90	-1.40	4	518
09:07:53	67.70	67.80	67.80	-1.50	1	514
09:07:40	67.60	67.70	67.70	-1.60	1	513
09:07:20	67.40	67.60	67.60	-1.70	1	512
09:07:19	67.40	67.60	67.60	-1.70	2	511
09:07:17	67.50	67.70	67.50	-1.80	14	509
09:07:17	67.60	67.70	67.60	-1.70	4	495
09:07:16	67.70	67.80	67.70	-1.60	6	491
09:07:14	67.70	67.80	67.80	-1.50	1	485
09:07:12	67.80	67.90	67.80	-1.50	1	484
09:07:12	67.80	67.90	67.80	-1.50	1	483
09:07:12	67.80	67.90	67.80	-1.50	1	482
09:06:33	67.60	67.70	67.70	-1.60	1	481
09:06:23	67.50	67.60	67.60	-1.70	1	480
09:06:03	67.50	67.60	67.50	-1.80	1	479
09:05:13	67.30	67.40	67.30	-2.00	1	478
09:04:56	67.20	67.40	67.20	-2.10	10	477
09:04:39	67.20	67.30	67.20	-2.10	1	467
09:03:58	67.20	67.40	67.40	-1.90	1	466
09:03:54	67.30	67.40	67.30	-2.00	1	465
09:03:51	67.30	67.40	67.30	-2.00	1	464
09:03:45	67.20	67.30	67.30	-2.00	1	463
09:03:41	67.20	67.30	67.30	-2.00	1	462
09:03:31	67.10	67.20	67.20	-2.10	1	461
09:03:23	67.10	67.20	67.20	-2.10	1	460
09:03:16	67.10	67.20	67.10	-2.20	1	459
09:02:56	67.00	67.10	67.10	-2.20	3	458
09:02:50	66.90	67.10	67.10	-2.20	1	455
09:02:48	66.90	67.00	67.00	-2.30	1	454
09:02:47	67.00	67.20	67.00	-2.30	63	453
09:02:47	67.10	67.20	67.10	-2.20	16	390
09:02:37	67.10	67.30	67.30	-2.00	2	374
09:02:30	67.20	67.40	67.20	-2.10	3	372
09:02:30	67.20	67.40	67.20	-2.10	2	369
09:02:30	67.30	67.50	67.30	-2.00	4	367
09:02:30	67.40	67.50	67.40	-1.90	1	363
09:02:26	67.40	67.50	67.40	-1.90	2	362
09:02:25	67.30	67.40	67.40	-1.90	1	360
09:02:24	67.30	67.50	67.50	-1.80	1	359
09:02:18	67.40	67.50	67.40	-1.90	1	358
09:02:18	67.30	67.50	67.50	-1.80	1	357
09:02:15	67.30	67.50	67.50	-1.80	1	356
09:02:09	67.20	67.30	67.30	-2.00	1	355
09:02:01	67.20	67.30	67.30	-2.00	1	354
09:02:01	67.10	67.20	67.20	-2.10	1	353
09:02:01	67.10	67.20	67.20	-2.10	1	352
09:02:01	67.10	67.20	67.20	-2.10	2	351
09:01:53	67.10	67.20	67.20	-2.10	1	349
09:01:50	67.00	67.20	67.20	-2.10	1	348
09:01:50	67.10	67.20	67.10	-2.20	1	347
09:01:47	67.00	67.20	67.20	-2.10	1	346
09:01:45	67.10	67.20	67.10	-2.20	1	345
09:01:44	67.10	67.20	67.10	-2.20	1	344
09:01:44	67.10	67.20	67.10	-2.20	6	343
09:01:38	67.00	67.20	67.20	-2.10	1	337
09:01:33	67.00	67.20	67.20	-2.10	1	336
09:01:33	67.00	67.30	67.00	-2.30	3	335
09:01:33	67.10	67.30	67.10	-2.20	4	332
09:01:33	67.20	67.40	67.20	-2.10	12	328
09:01:33	67.20	67.40	67.40	-1.90	2	316
09:01:30	67.30	67.40	67.30	-2.00	3	314
09:01:27	67.30	67.40	67.50	-1.80	1	311
09:01:27	67.30	67.40	67.40	-1.90	1	310
09:01:26	67.30	67.50	67.30	-2.00	5	309
09:01:26	67.40	67.60	67.40	-1.90	5	304
09:01:22	67.40	67.70	67.40	-1.90	3	299
09:01:20	67.50	67.70	67.50	-1.80	1	296
09:01:13	67.50	67.70	67.40	-1.90	2	295
09:01:13	67.50	67.70	67.50	-1.80	1	293
09:01:09	67.30	67.40	67.40	-1.90	4	292
09:01:08	67.40	67.50	67.40	-1.90	6	288
09:01:08	67.40	67.50	67.50	-1.80	1	282
09:01:07	67.40	67.70	67.70	-1.60	1	281
09:01:07	67.50	67.70	67.50	-1.80	3	280
09:01:07	67.60	67.70	67.60	-1.70	4	277
09:01:01	67.60	67.70	67.70	-1.60	1	273
09:00:58	67.40	67.50	67.50	-1.80	2	272
09:00:58	67.50	67.70	67.50	-1.80	8	270
09:00:50	67.40	67.50	67.50	-1.80	1	262
09:00:47	67.40	67.50	67.50	-1.80	1	261
09:00:44	67.40	67.50	67.40	-1.90	1	260
09:00:39	67.40	67.50	67.40	-1.90	2	259
09:00:36	67.50	67.70	67.50	-1.80	7	257
09:00:36	67.50	67.70	67.50	-1.80	2	250
09:00:33	67.50	67.70	67.50	-1.80	1	248
09:00:30	67.50	67.80	67.50	-1.80	10	247
09:00:29	67.60	67.90	67.60	-1.70	1	237
09:00:27	67.70	67.80	67.70	-1.60	1	236
09:00:26	67.50	67.70	67.70	-1.60	1	235
09:00:26	67.50	67.80	67.50	-1.80	1	234
09:00:26	67.70	67.80	67.70	-1.60	1	233
09:00:23	67.60	67.80	67.60	-1.70	2	232
09:00:21	67.70	67.90	67.70	-1.60	4	230
09:00:21	67.80	68.00	67.80	-1.50	8	226
09:00:19	67.90	68.00	67.90	-1.40	3	218
09:00:16	67.90	68.00	68.00	-1.30	1	215
09:00:16	67.90	68.00	68.00	-1.30	1	214
09:00:11	67.80	68.00	68.00	-1.30	1	213
09:00:11	67.80	67.90	67.90	-1.40	1	212
09:00:10	67.80	67.90	67.90	-1.40	1	211
09:00:10	67.90	68.00	67.90	-1.40	2	210
09:00:05	68.00	68.20	68.00	-1.30	5	208
09:00:03	67.90	68.00	68.00	-1.30	31	203
09:00:03	67.90	68.00	68.00	-1.30	7	172
09:00:03	67.90	68.00	68.00	-1.30	4	165
09:00:03	67.90	68.00	68.00	-1.30	4	161
09:00:03	67.80	67.90	67.90	-1.40	10	157
09:00:03	--	--	67.90	-1.40	33	147

　

其他人也逛...

全家3000元虛擬禮物卡

PChome 購物儲值10,000元

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

【享樂券】全家虛擬禮物卡50元

POCO F8 Ultra 16GB/512GB

PChome 購物儲值50,000元

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

App Store Card $ 1000 - 數位序號

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

Apple iPhone 17 (256G)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

Roborock 石頭科技石頭掃地機器人 Qrevo C

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

外資匯出壓力再現　新台幣收31....

台股收跌274點　外資賣超890億...

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

‧菲律賓晉升中高收入國家　台商...
‧黃男州：三商壽第3季併入玉山金...
‧問題油流向　中市府：星級酒店...

加密貨幣

比特幣BTC	61463.41	2,900.97	4.95%
以太幣ETH	1697.19	127.28	8.11%
瑞波幣XRP	1.08	0.04	4.00%
比特幣現金BCH	219.31	19.82	9.94%
萊特幣LTC	43.40	1.52	3.63%
卡達幣ADA	0.160896	0.02	11.61%
波場幣TRX	0.317185	0.00	0.71%
恆星幣XLM	0.196539	0.01	4.17%

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。