最新雙11商機與展店效益帶動全家11月營收創同期新高熱門134萬輛機車族未投保強制險稽查最高可罰3000元

更新報價

大聯大 (3702) 電子通路業上市

65.60 ▼-0.40 -0.61% 3.63億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	5,529	65.60	63	65.70	17	66.00	66.70	65.30	66.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	65.60	65.70	65.60	-0.40	3	5529
13:30:00	65.30	65.40	65.60	-0.40	1561	5526
13:24:52	65.40	65.50	65.40	-0.60	1	3965
13:24:51	65.40	65.50	65.40	-0.60	1	3964
13:24:34	65.30	65.40	65.40	-0.60	1	3963
13:24:34	65.30	65.40	65.30	-0.70	1	3962
13:24:33	65.30	65.40	65.40	-0.60	2	3961
13:24:33	65.30	65.40	65.40	-0.60	4	3959
13:24:29	65.30	65.40	65.40	-0.60	1	3955
13:24:29	65.30	65.40	65.30	-0.70	1	3954
13:24:29	65.30	65.40	65.30	-0.70	1	3953
13:24:28	65.30	65.40	65.30	-0.70	1	3952
13:24:27	65.30	65.40	65.30	-0.70	1	3951
13:24:27	65.30	65.40	65.30	-0.70	1	3950
13:24:27	65.30	65.40	65.30	-0.70	1	3949
13:24:25	65.30	65.40	65.30	-0.70	1	3948
13:24:20	65.30	65.40	65.40	-0.60	1	3947
13:24:19	65.30	65.40	65.40	-0.60	1	3946
13:24:16	65.30	65.40	65.40	-0.60	1	3945
13:24:16	65.30	65.40	65.40	-0.60	1	3944
13:24:16	65.30	65.40	65.40	-0.60	1	3943
13:24:16	65.30	65.40	65.30	-0.70	5	3942
13:24:12	65.30	65.40	65.30	-0.70	1	3937
13:24:11	65.30	65.40	65.30	-0.70	2	3936
13:24:09	65.30	65.40	65.40	-0.60	1	3934
13:24:08	65.30	65.40	65.30	-0.70	2	3933
13:24:07	65.30	65.40	65.40	-0.60	1	3931
13:24:01	65.30	65.40	65.40	-0.60	1	3930
13:23:55	65.30	65.40	65.30	-0.70	1	3929
13:23:55	65.30	65.40	65.30	-0.70	1	3928
13:23:52	65.30	65.40	65.30	-0.70	1	3927
13:23:52	65.30	65.40	65.40	-0.60	1	3926
13:23:52	65.30	65.40	65.30	-0.70	1	3925
13:23:51	65.30	65.40	65.30	-0.70	2	3924
13:23:51	65.30	65.40	65.30	-0.70	2	3922
13:23:50	65.30	65.40	65.30	-0.70	1	3920
13:23:50	65.30	65.40	65.30	-0.70	1	3919
13:23:49	65.30	65.40	65.40	-0.60	1	3918
13:23:48	65.30	65.40	65.30	-0.70	1	3917
13:23:48	65.30	65.40	65.30	-0.70	1	3916
13:23:48	65.30	65.40	65.30	-0.70	1	3915
13:23:46	65.30	65.40	65.30	-0.70	1	3914
13:23:45	65.30	65.40	65.30	-0.70	2	3913
13:23:44	65.30	65.40	65.40	-0.60	1	3911
13:23:43	65.30	65.40	65.30	-0.70	1	3910
13:23:43	65.30	65.40	65.30	-0.70	1	3909
13:23:40	65.30	65.40	65.30	-0.70	1	3908
13:23:39	65.30	65.40	65.30	-0.70	1	3907
13:23:39	65.30	65.40	65.30	-0.70	1	3906
13:23:37	65.30	65.40	65.40	-0.60	1	3905
13:23:37	65.30	65.40	65.30	-0.70	1	3904
13:23:36	65.30	65.40	65.30	-0.70	1	3903
13:23:35	65.30	65.40	65.30	-0.70	2	3902
13:23:35	65.30	65.40	65.30	-0.70	1	3900
13:23:30	65.30	65.40	65.30	-0.70	1	3899
13:23:28	65.40	65.50	65.40	-0.60	1	3898
13:23:27	65.40	65.50	65.40	-0.60	1	3897
13:23:27	65.40	65.50	65.40	-0.60	1	3896
13:23:27	65.40	65.50	65.40	-0.60	1	3895
13:23:27	65.40	65.50	65.40	-0.60	1	3894
13:23:26	65.40	65.50	65.40	-0.60	1	3893
13:23:26	65.40	65.50	65.50	-0.50	1	3892
13:23:26	65.40	65.50	65.40	-0.60	2	3891
13:23:26	65.40	65.50	65.40	-0.60	1	3889
13:23:25	65.40	65.50	65.50	-0.50	1	3888
13:23:25	65.40	65.50	65.40	-0.60	2	3887
13:23:25	65.40	65.50	65.40	-0.60	1	3885
13:23:24	65.40	65.50	65.40	-0.60	1	3884
13:23:24	65.40	65.50	65.40	-0.60	1	3883
13:23:24	65.40	65.50	65.50	-0.50	1	3882
13:23:24	65.40	65.50	65.40	-0.60	1	3881
13:23:24	65.40	65.50	65.40	-0.60	4	3880
13:23:24	65.40	65.50	65.40	-0.60	5	3876
13:23:23	65.40	65.50	65.50	-0.50	1	3871
13:23:18	65.40	65.50	65.40	-0.60	1	3870
13:23:16	65.40	65.50	65.40	-0.60	1	3869
13:23:15	65.40	65.50	65.50	-0.50	1	3868
13:23:14	65.40	65.50	65.40	-0.60	1	3867
13:23:12	65.40	65.50	65.40	-0.60	1	3866
13:23:12	65.40	65.50	65.40	-0.60	1	3865
13:23:11	65.40	65.50	65.40	-0.60	1	3864
13:23:08	65.40	65.50	65.40	-0.60	1	3863
13:23:08	65.40	65.50	65.50	-0.50	2	3862
13:23:08	65.40	65.50	65.40	-0.60	2	3860
13:23:07	65.40	65.50	65.40	-0.60	1	3858
13:23:07	65.40	65.50	65.40	-0.60	2	3857
13:23:07	65.40	65.50	65.40	-0.60	1	3855
13:23:06	65.40	65.50	65.40	-0.60	1	3854
13:23:06	65.40	65.50	65.40	-0.60	1	3853
13:23:02	65.40	65.50	65.40	-0.60	1	3852
13:23:01	65.40	65.50	65.40	-0.60	1	3851
13:22:58	65.40	65.50	65.40	-0.60	1	3850
13:22:56	65.40	65.50	65.50	-0.50	1	3849
13:22:55	65.40	65.50	65.40	-0.60	1	3848
13:22:54	65.40	65.50	65.40	-0.60	1	3847
13:22:53	65.40	65.50	65.40	-0.60	1	3846
13:22:52	65.40	65.50	65.40	-0.60	1	3845
13:22:48	65.40	65.50	65.40	-0.60	1	3844
13:22:43	65.40	65.50	65.40	-0.60	1	3843
13:22:42	65.40	65.50	65.50	-0.50	1	3842
13:22:41	65.40	65.50	65.50	-0.50	1	3841
13:22:40	65.40	65.50	65.40	-0.60	1	3840
13:22:39	65.40	65.50	65.40	-0.60	1	3839
13:22:39	65.40	65.50	65.40	-0.60	1	3838
13:22:36	65.40	65.50	65.40	-0.60	1	3837
13:22:36	65.40	65.50	65.50	-0.50	1	3836
13:22:36	65.40	65.50	65.40	-0.60	1	3835
13:22:35	65.40	65.50	65.50	-0.50	1	3834
13:22:34	65.40	65.50	65.40	-0.60	1	3833
13:22:34	65.40	65.50	65.50	-0.50	1	3832
13:22:34	65.40	65.50	65.40	-0.60	1	3831
13:22:34	65.40	65.50	65.40	-0.60	8	3830
13:22:30	65.40	65.50	65.50	-0.50	1	3822
13:22:29	65.40	65.50	65.40	-0.60	1	3821
13:22:08	65.40	65.50	65.50	-0.50	1	3820
13:22:07	65.40	65.50	65.40	-0.60	1	3819
13:22:06	65.40	65.50	65.40	-0.60	1	3818
13:22:04	65.40	65.50	65.40	-0.60	1	3817
13:22:03	65.40	65.50	65.40	-0.60	1	3816
13:22:03	65.40	65.50	65.50	-0.50	1	3815
13:21:58	65.40	65.50	65.40	-0.60	1	3814
13:21:57	65.40	65.50	65.40	-0.60	1	3813
13:21:43	65.40	65.50	65.50	-0.50	1	3812
13:21:43	65.40	65.50	65.50	-0.50	1	3811
13:21:34	65.40	65.50	65.50	-0.50	1	3810
13:21:33	65.40	65.50	65.50	-0.50	1	3809
13:21:27	65.40	65.50	65.50	-0.50	1	3808
13:21:22	65.40	65.50	65.50	-0.50	1	3807
13:21:22	65.40	65.50	65.40	-0.60	5	3806
13:21:16	65.40	65.50	65.50	-0.50	1	3801
13:21:11	65.40	65.50	65.50	-0.50	1	3800
13:21:01	65.40	65.50	65.40	-0.60	1	3799
13:20:59	65.40	65.50	65.40	-0.60	1	3798
13:20:58	65.40	65.50	65.40	-0.60	1	3797
13:20:58	65.40	65.50	65.50	-0.50	1	3796
13:20:54	65.40	65.50	65.50	-0.50	1	3795
13:20:49	65.40	65.50	65.50	-0.50	5	3794
13:20:46	65.40	65.50	65.50	-0.50	1	3789
13:20:41	65.40	65.50	65.50	-0.50	1	3788
13:20:40	65.40	65.50	65.50	-0.50	1	3787
13:20:39	65.40	65.50	65.40	-0.60	1	3786
13:20:36	65.40	65.50	65.40	-0.60	3	3785
13:20:36	65.40	65.50	65.50	-0.50	1	3782
13:20:35	65.40	65.50	65.50	-0.50	50	3781
13:20:35	65.40	65.50	65.40	-0.60	2	3731
13:20:29	65.40	65.50	65.40	-0.60	1	3729
13:20:28	65.40	65.50	65.40	-0.60	1	3728
13:20:26	65.40	65.50	65.40	-0.60	1	3727
13:20:20	65.40	65.50	65.40	-0.60	1	3726
13:20:15	65.40	65.50	65.40	-0.60	1	3725
13:20:15	65.40	65.50	65.40	-0.60	1	3724
13:20:13	65.40	65.50	65.40	-0.60	1	3723
13:20:11	65.40	65.50	65.40	-0.60	1	3722
13:20:04	65.40	65.50	65.50	-0.50	1	3721
13:20:04	65.40	65.50	65.50	-0.50	1	3720
13:20:04	65.50	65.60	65.50	-0.50	2	3719
13:20:02	65.50	65.60	65.50	-0.50	1	3717
13:19:59	65.50	65.60	65.50	-0.50	1	3716
13:19:58	65.50	65.60	65.50	-0.50	1	3715
13:19:57	65.50	65.60	65.50	-0.50	1	3714
13:19:57	65.50	65.60	65.60	-0.40	1	3713
13:19:57	65.50	65.60	65.50	-0.50	1	3712
13:19:54	65.50	65.60	65.50	-0.50	1	3711
13:19:54	65.50	65.60	65.50	-0.50	1	3710
13:19:49	65.50	65.60	65.50	-0.50	6	3709
13:19:47	65.50	65.60	65.60	-0.40	1	3703
13:19:46	65.50	65.60	65.50	-0.50	1	3702
13:19:46	65.50	65.60	65.50	-0.50	2	3701
13:19:45	65.50	65.60	65.50	-0.50	2	3699
13:19:38	65.50	65.60	65.50	-0.50	1	3697
13:19:37	65.50	65.60	65.50	-0.50	1	3696
13:19:36	65.50	65.60	65.50	-0.50	6	3695
13:19:24	65.50	65.60	65.50	-0.50	5	3689
13:19:01	65.50	65.60	65.50	-0.50	1	3684
13:18:52	65.50	65.60	65.60	-0.40	1	3683
13:18:49	65.50	65.60	65.50	-0.50	2	3682
13:18:45	65.50	65.60	65.60	-0.40	1	3680
13:18:30	65.50	65.60	65.50	-0.50	1	3679
13:17:59	65.50	65.60	65.60	-0.40	1	3678
13:17:04	65.50	65.60	65.60	-0.40	1	3677
13:16:11	65.50	65.60	65.60	-0.40	1	3676
13:15:59	65.50	65.60	65.50	-0.50	1	3675
13:15:53	65.50	65.60	65.50	-0.50	3	3674
13:15:51	65.50	65.60	65.50	-0.50	2	3671
13:15:39	65.50	65.70	65.50	-0.50	1	3669
13:15:36	65.60	65.70	65.60	-0.40	22	3668
13:15:34	65.60	65.70	65.60	-0.40	1	3646
13:15:16	65.60	65.70	65.70	-0.30	1	3645
13:15:11	65.60	65.70	65.60	-0.40	1	3644
13:15:11	65.60	65.70	65.60	-0.40	7	3643
13:15:11	65.60	65.70	65.60	-0.40	9	3636
13:15:11	65.60	65.70	65.60	-0.40	1	3627
13:14:28	65.60	65.70	65.70	-0.30	2	3626
13:14:23	65.60	65.70	65.70	-0.30	1	3624
13:13:29	65.60	65.70	65.70	-0.30	1	3623
13:12:35	65.60	65.70	65.70	-0.30	1	3622
13:12:01	65.60	65.70	65.60	-0.40	2	3621
13:11:40	65.60	65.70	65.70	-0.30	1	3619
13:11:36	65.60	65.70	65.60	-0.40	1	3618
13:11:34	65.60	65.70	65.60	-0.40	1	3617
13:11:03	65.60	65.70	65.70	-0.30	2	3616
13:10:52	65.50	65.70	65.50	-0.50	1	3614
13:10:52	65.50	65.60	65.70	-0.30	7	3613
13:10:52	65.50	65.60	65.60	-0.40	3	3606
13:10:46	65.50	65.60	65.60	-0.40	1	3603
13:10:20	65.50	65.60	65.60	-0.40	1	3602
13:10:17	65.50	65.60	65.60	-0.40	2	3601
13:10:14	65.50	65.60	65.60	-0.40	4	3599
13:10:11	65.50	65.60	65.50	-0.50	1	3595
13:09:52	65.50	65.60	65.60	-0.40	1	3594
13:09:24	65.50	65.60	65.60	-0.40	1	3593
13:09:05	65.50	65.60	65.60	-0.40	6	3592
13:08:58	65.50	65.60	65.60	-0.40	1	3586
13:08:55	65.50	65.60	65.60	-0.40	8	3585
13:08:54	65.50	65.60	65.60	-0.40	1	3577
13:08:40	65.50	65.60	65.60	-0.40	1	3576
13:08:14	65.50	65.60	65.60	-0.40	2	3575
13:08:10	65.50	65.60	65.60	-0.40	5	3573
13:08:08	65.50	65.60	65.50	-0.50	1	3568
13:08:05	65.50	65.60	65.60	-0.40	1	3567
13:07:37	65.50	65.60	65.50	-0.50	2	3566
13:07:12	65.50	65.60	65.50	-0.50	1	3564
13:07:11	65.50	65.60	65.60	-0.40	1	3563
13:07:05	65.40	65.50	65.50	-0.50	1	3562
13:06:58	65.40	65.50	65.50	-0.50	2	3561
13:06:57	65.40	65.50	65.40	-0.60	1	3559
13:06:56	65.40	65.50	65.50	-0.50	1	3558
13:06:55	65.40	65.50	65.40	-0.60	1	3557
13:06:54	65.40	65.50	65.50	-0.50	1	3556
13:06:51	65.40	65.50	65.50	-0.50	1	3555
13:06:50	65.40	65.50	65.50	-0.50	1	3554
13:06:42	65.40	65.50	65.50	-0.50	1	3553
13:06:39	65.40	65.50	65.50	-0.50	5	3552
13:06:17	65.40	65.50	65.50	-0.50	2	3547
13:06:16	65.40	65.50	65.50	-0.50	1	3545
13:06:09	65.40	65.50	65.40	-0.60	1	3544
13:06:08	65.40	65.50	65.50	-0.50	1	3543
13:06:06	65.40	65.50	65.50	-0.50	5	3542
13:06:04	65.40	65.50	65.50	-0.50	2	3537
13:06:02	65.40	65.50	65.50	-0.50	3	3535
13:06:01	65.40	65.50	65.50	-0.50	10	3532
13:05:31	65.40	65.50	65.40	-0.60	2	3522
13:05:22	65.40	65.50	65.50	-0.50	1	3520
13:05:19	65.40	65.50	65.40	-0.60	1	3519
13:04:28	65.40	65.60	65.60	-0.40	1	3518
13:04:21	65.40	65.60	65.40	-0.60	1	3517
13:04:02	65.40	65.60	65.40	-0.60	3	3516
13:04:02	65.40	65.50	65.50	-0.50	56	3513
13:03:55	65.40	65.50	65.50	-0.50	2	3457
13:03:50	65.40	65.50	65.40	-0.60	1	3455
13:03:47	65.40	65.50	65.40	-0.60	1	3454
13:03:46	65.40	65.50	65.40	-0.60	5	3453
13:03:46	65.40	65.50	65.50	-0.50	1	3448
13:03:46	65.40	65.50	65.50	-0.50	47	3447
13:03:45	65.40	65.50	65.50	-0.50	2	3400
13:03:45	65.40	65.50	65.50	-0.50	1	3398
13:03:45	65.40	65.50	65.50	-0.50	1	3397
13:03:45	65.50	65.60	65.50	-0.50	4	3396
13:03:45	65.50	65.60	65.50	-0.50	3	3392
13:03:45	65.40	65.50	65.50	-0.50	1	3389
13:03:45	65.40	65.60	65.40	-0.60	2	3388
13:03:45	65.50	65.60	65.50	-0.50	1	3386
13:03:45	65.50	65.60	65.50	-0.50	3	3385
13:03:40	65.50	65.60	65.50	-0.50	1	3382
13:03:40	65.50	65.60	65.50	-0.50	1	3381
13:03:40	65.50	65.60	65.50	-0.50	1	3380
13:03:39	65.50	65.60	65.50	-0.50	1	3379
13:03:38	65.50	65.60	65.50	-0.50	3	3378
13:03:37	65.50	65.60	65.50	-0.50	3	3375
13:03:37	65.50	65.60	65.50	-0.50	4	3372
13:03:37	65.50	65.60	65.60	-0.40	1	3368
13:03:37	65.50	65.60	65.50	-0.50	2	3367
13:03:37	65.50	65.60	65.60	-0.40	1	3365
13:03:37	65.60	65.70	65.60	-0.40	29	3364
13:03:37	65.60	65.70	65.60	-0.40	5	3335
13:03:37	65.60	65.70	65.70	-0.30	2	3330
13:03:36	65.70	65.80	65.70	-0.30	72	3328
13:03:36	65.70	65.80	65.80	-0.20	1	3256
13:03:35	65.70	65.80	65.70	-0.30	2	3255
13:03:35	65.70	65.80	65.70	-0.30	5	3253
13:03:34	65.70	65.80	65.70	-0.30	20	3248
13:03:17	65.70	65.80	65.70	-0.30	1	3228
13:03:08	65.70	65.80	65.80	-0.20	1	3227
13:02:40	65.70	65.80	65.80	-0.20	1	3226
13:02:07	65.70	65.80	65.70	-0.30	1	3225
13:01:46	65.70	65.80	65.80	-0.20	1	3224
13:01:37	65.70	65.80	65.70	-0.30	1	3223
13:01:03	65.70	65.80	65.70	-0.30	1	3222
13:00:54	65.70	65.80	65.70	-0.30	1	3221
13:00:53	65.70	65.80	65.80	-0.20	1	3220
13:00:23	65.70	65.80	65.70	-0.30	1	3219
13:00:13	65.70	65.80	65.70	-0.30	1	3218
12:59:59	65.70	65.80	65.80	-0.20	1	3217
12:59:36	65.70	65.80	65.70	-0.30	1	3216
12:59:09	65.70	65.80	65.80	-0.20	1	3215
12:59:05	65.70	65.80	65.80	-0.20	1	3214
12:59:02	65.70	65.80	65.80	-0.20	1	3213
12:59:01	65.70	65.80	65.70	-0.30	1	3212
12:58:59	65.70	65.80	65.70	-0.30	1	3211
12:58:57	65.70	65.80	65.70	-0.30	1	3210
12:58:41	65.70	65.80	65.80	-0.20	1	3209
12:58:41	65.70	65.80	65.70	-0.30	1	3208
12:58:13	65.70	65.80	65.70	-0.30	1	3207
12:58:10	65.70	65.80	65.80	-0.20	1	3206
12:57:36	65.70	65.80	65.80	-0.20	1	3205
12:57:16	65.70	65.80	65.80	-0.20	1	3204
12:57:16	65.70	65.80	65.70	-0.30	1	3203
12:56:46	65.70	65.80	65.70	-0.30	1	3202
12:56:23	65.70	65.80	65.80	-0.20	1	3201
12:56:23	65.70	65.80	65.70	-0.30	1	3200
12:55:30	65.70	65.80	65.70	-0.30	1	3199
12:55:29	65.70	65.80	65.80	-0.20	1	3198
12:55:28	65.70	65.80	65.70	-0.30	1	3197
12:55:16	65.70	65.80	65.70	-0.30	1	3196
12:54:42	65.70	65.80	65.70	-0.30	1	3195
12:54:34	65.70	65.80	65.80	-0.20	1	3194
12:54:01	65.70	65.80	65.70	-0.30	1	3193
12:53:58	65.70	65.80	65.80	-0.20	2	3192
12:53:47	65.70	65.80	65.70	-0.30	1	3190
12:53:40	65.70	65.80	65.80	-0.20	1	3189
12:53:03	65.70	65.80	65.70	-0.30	2	3188
12:52:46	65.70	65.80	65.80	-0.20	1	3186
12:52:25	65.70	65.80	65.80	-0.20	3	3185
12:52:05	65.70	65.80	65.70	-0.30	1	3182
12:51:53	65.70	65.80	65.70	-0.30	1	3181
12:51:52	65.70	65.80	65.80	-0.20	1	3180
12:51:49	65.70	65.80	65.70	-0.30	1	3179
12:51:49	65.70	65.80	65.70	-0.30	1	3178
12:51:21	65.70	65.80	65.70	-0.30	1	3177
12:50:59	65.70	65.80	65.80	-0.20	1	3176
12:50:06	65.70	65.80	65.80	-0.20	1	3175
12:50:04	65.70	65.80	65.80	-0.20	1	3174
12:49:11	65.70	65.80	65.80	-0.20	1	3173
12:48:55	65.70	65.80	65.70	-0.30	1	3172
12:48:47	65.70	65.80	65.70	-0.30	2	3171
12:48:17	65.70	65.80	65.80	-0.20	1	3169
12:47:53	65.70	65.80	65.70	-0.30	1	3168
12:47:27	65.70	65.80	65.70	-0.30	5	3167
12:47:27	65.70	65.80	65.70	-0.30	4	3162
12:47:22	65.70	65.80	65.80	-0.20	1	3158
12:47:12	65.70	65.80	65.70	-0.30	1	3157
12:46:53	65.70	65.80	65.80	-0.20	1	3156
12:46:29	65.70	65.80	65.80	-0.20	1	3155
12:46:28	65.70	65.80	65.80	-0.20	1	3154
12:45:55	65.70	65.80	65.70	-0.30	1	3153
12:45:35	65.70	65.80	65.80	-0.20	1	3152
12:45:11	65.70	65.80	65.80	-0.20	1	3151
12:44:41	65.70	65.80	65.80	-0.20	1	3150
12:43:58	65.70	65.80	65.70	-0.30	2	3149
12:43:52	65.70	65.80	65.70	-0.30	1	3147
12:43:46	65.70	65.80	65.80	-0.20	1	3146
12:43:17	65.70	65.80	65.80	-0.20	2	3145
12:42:53	65.70	65.80	65.80	-0.20	1	3143
12:42:49	65.70	65.80	65.80	-0.20	2	3142
12:42:36	65.70	65.80	65.80	-0.20	1	3140
12:42:28	65.70	65.80	65.80	-0.20	2	3139
12:41:58	65.70	65.80	65.80	-0.20	1	3137
12:41:05	65.70	65.90	65.90	-0.10	1	3136
12:40:26	65.70	65.90	65.70	-0.30	1	3135
12:40:21	65.70	65.90	65.70	-0.30	1	3134
12:40:10	65.70	65.80	65.80	-0.20	1	3133
12:40:06	65.70	65.80	65.80	-0.20	2	3132
12:40:04	65.70	65.80	65.80	-0.20	1	3130
12:40:04	65.70	65.80	65.80	-0.20	5	3129
12:39:17	65.70	65.80	65.80	-0.20	1	3124
12:38:53	65.70	65.80	65.70	-0.30	1	3123
12:38:47	65.70	65.80	65.80	-0.20	1	3122
12:38:25	65.70	65.80	65.80	-0.20	5	3121
12:38:25	65.70	65.80	65.70	-0.30	2	3116
12:38:24	65.70	65.80	65.80	-0.20	17	3114
12:38:22	65.70	65.80	65.80	-0.20	1	3097
12:38:20	65.70	65.80	65.80	-0.20	10	3096
12:37:41	65.70	65.80	65.80	-0.20	2	3086
12:37:29	65.70	65.80	65.80	-0.20	1	3084
12:37:08	65.70	65.80	65.70	-0.30	1	3083
12:37:08	65.70	65.80	65.70	-0.30	2	3082
12:37:08	65.60	65.70	65.70	-0.30	12	3080
12:36:58	65.60	65.70	65.70	-0.30	1	3068
12:36:38	65.60	65.70	65.70	-0.30	1	3067
12:36:34	65.60	65.70	65.70	-0.30	1	3066
12:36:17	65.60	65.70	65.70	-0.30	3	3065
12:36:16	65.60	65.70	65.70	-0.30	2	3062
12:36:16	65.60	65.70	65.70	-0.30	3	3060
12:36:15	65.60	65.70	65.70	-0.30	22	3057
12:36:10	65.60	65.70	65.60	-0.40	2	3035
12:36:09	65.60	65.70	65.70	-0.30	22	3033
12:36:02	65.60	65.70	65.70	-0.30	1	3011
12:35:41	65.60	65.70	65.70	-0.30	1	3010
12:35:09	65.60	65.70	65.70	-0.30	5	3009
12:34:58	65.60	65.70	65.70	-0.30	1	3004
12:34:46	65.60	65.70	65.70	-0.30	1	3003
12:34:20	65.60	65.70	65.60	-0.40	1	3002
12:33:53	65.60	65.70	65.70	-0.30	1	3001
12:32:58	65.60	65.70	65.70	-0.30	1	3000
12:32:55	65.60	65.70	65.60	-0.40	1	2999
12:32:53	65.60	65.70	65.60	-0.40	1	2998
12:32:53	65.60	65.70	65.70	-0.30	22	2997
12:32:43	65.60	65.70	65.60	-0.40	1	2975
12:32:15	65.60	65.70	65.60	-0.40	1	2974
12:32:14	65.60	65.70	65.70	-0.30	1	2973
12:32:14	65.60	65.70	65.60	-0.40	1	2972
12:32:05	65.60	65.70	65.70	-0.30	1	2971
12:31:41	65.60	65.70	65.60	-0.40	1	2970
12:31:39	65.60	65.70	65.60	-0.40	1	2969
12:31:37	65.60	65.70	65.60	-0.40	1	2968
12:31:15	65.60	65.70	65.60	-0.40	1	2967
12:31:10	65.60	65.70	65.70	-0.30	1	2966
12:30:17	65.60	65.70	65.70	-0.30	1	2965
12:29:24	65.60	65.70	65.70	-0.30	1	2964
12:28:41	65.60	65.70	65.70	-0.30	1	2963
12:28:28	65.60	65.70	65.70	-0.30	1	2962
12:28:06	65.60	65.70	65.60	-0.40	1	2961
12:27:58	65.60	65.70	65.70	-0.30	6	2960
12:27:35	65.60	65.70	65.60	-0.40	1	2954
12:27:35	65.60	65.70	65.70	-0.30	1	2953
12:27:32	65.60	65.70	65.60	-0.40	1	2952
12:27:07	65.60	65.70	65.60	-0.40	1	2951
12:26:48	65.60	65.70	65.60	-0.40	1	2950
12:26:41	65.60	65.70	65.70	-0.30	1	2949
12:26:32	65.60	65.70	65.60	-0.40	1	2948
12:25:47	65.60	65.70	65.70	-0.30	1	2947
12:25:39	65.60	65.70	65.60	-0.40	1	2946
12:25:30	65.60	65.70	65.60	-0.40	1	2945
12:25:17	65.60	65.70	65.60	-0.40	1	2944
12:24:53	65.60	65.70	65.70	-0.30	1	2943
12:24:48	65.60	65.70	65.60	-0.40	1	2942
12:23:59	65.60	65.70	65.70	-0.30	1	2941
12:23:41	65.60	65.70	65.60	-0.40	1	2940
12:23:38	65.60	65.70	65.60	-0.40	7	2939
12:23:29	65.60	65.70	65.70	-0.30	1	2932
12:23:12	65.60	65.70	65.60	-0.40	1	2931
12:23:04	65.60	65.70	65.70	-0.30	1	2930
12:23:01	65.60	65.70	65.60	-0.40	1	2929
12:22:51	65.60	65.70	65.70	-0.30	1	2928
12:22:14	65.60	65.70	65.70	-0.30	22	2927
12:22:11	65.60	65.70	65.70	-0.30	1	2905
12:21:16	65.60	65.70	65.70	-0.30	1	2904
12:20:23	65.60	65.70	65.70	-0.30	1	2903
12:20:15	65.60	65.70	65.70	-0.30	1	2902
12:20:14	65.60	65.70	65.60	-0.40	1	2901
12:19:57	65.60	65.70	65.70	-0.30	1	2900
12:19:29	65.60	65.70	65.70	-0.30	1	2899
12:19:27	65.60	65.70	65.70	-0.30	1	2898
12:19:11	65.60	65.70	65.60	-0.40	1	2897
12:18:49	65.60	65.70	65.60	-0.40	1	2896
12:18:34	65.60	65.70	65.70	-0.30	1	2895
12:18:33	65.60	65.70	65.70	-0.30	7	2894
12:17:41	65.60	65.70	65.70	-0.30	1	2887
12:16:32	65.60	65.70	65.60	-0.40	1	2886
12:14:17	65.60	65.80	65.60	-0.40	1	2885
12:14:17	65.60	65.80	65.60	-0.40	17	2884
12:14:17	65.70	65.80	65.70	-0.30	1	2867
12:13:17	65.60	65.80	65.60	-0.40	5	2866
12:12:56	65.60	65.80	65.60	-0.40	2	2861
12:12:25	65.60	65.80	65.60	-0.40	2	2859
12:12:18	65.60	65.80	65.60	-0.40	2	2857
12:12:16	65.70	65.80	65.70	-0.30	1	2855
12:11:42	65.60	65.80	65.60	-0.40	1	2854
12:11:26	65.60	65.80	65.60	-0.40	1	2853
12:11:25	65.60	65.80	65.60	-0.40	2	2852
12:11:25	65.50	65.60	65.60	-0.40	5	2850
12:11:25	65.60	65.70	65.60	-0.40	7	2845
12:11:25	65.60	65.70	65.60	-0.40	6	2838
12:11:24	65.70	65.80	65.60	-0.40	1	2832
12:11:24	65.70	65.80	65.70	-0.30	1	2831
12:11:24	65.70	65.80	65.60	-0.40	3	2830
12:11:24	65.70	65.80	65.70	-0.30	1	2827
12:11:24	65.70	65.90	65.70	-0.30	2	2826
12:11:24	65.70	65.90	65.90	-0.10	2	2824
12:11:24	65.60	65.70	65.70	-0.30	5	2822
12:11:24	65.70	65.80	65.70	-0.30	1	2817
12:11:24	65.70	65.90	65.60	-0.40	1	2816
12:11:24	65.70	65.90	65.70	-0.30	1	2815
12:11:24	65.60	65.90	65.60	-0.40	7	2814
12:11:24	65.60	66.00	66.00	0	1	2807
12:11:24	65.60	66.00	66.00	0	2	2806
12:11:24	65.60	66.00	66.00	0	4	2804
12:11:24	66.00	66.10	66.00	0	24	2800
12:11:24	65.50	65.60	66.00	0	144	2776
12:11:24	65.50	65.60	65.90	-0.10	26	2632
12:11:24	65.50	65.60	65.80	-0.20	18	2606
12:11:24	65.50	65.60	65.70	-0.30	41	2588
12:11:24	65.50	65.60	65.60	-0.40	27	2547
12:10:17	65.50	65.60	65.60	-0.40	4	2520
12:09:57	65.50	65.60	65.50	-0.50	1	2516
12:09:42	65.50	65.60	65.60	-0.40	1	2515
12:09:40	65.50	65.60	65.60	-0.40	2	2514
12:09:28	65.50	65.60	65.60	-0.40	4	2512
12:09:18	65.50	65.60	65.60	-0.40	1	2508
12:09:04	65.60	65.70	65.60	-0.40	2	2507
12:08:37	65.50	65.70	65.70	-0.30	5	2505
12:08:19	65.60	65.70	65.60	-0.40	1	2500
12:07:48	65.50	65.70	65.70	-0.30	5	2499
12:07:14	65.50	65.70	65.70	-0.30	1	2494
12:06:57	65.50	65.70	65.70	-0.30	5	2493
12:06:08	65.50	65.70	65.50	-0.50	2	2488
12:06:08	65.50	65.60	65.60	-0.40	27	2486
12:06:08	65.50	65.60	65.50	-0.50	1	2459
12:06:07	65.50	65.60	65.60	-0.40	3	2458
12:05:51	65.50	65.60	65.60	-0.40	1	2455
12:05:18	65.50	65.60	65.60	-0.40	4	2454
12:04:27	65.50	65.60	65.60	-0.40	3	2450
12:03:39	65.50	65.60	65.60	-0.40	3	2447
12:03:33	65.50	65.60	65.60	-0.40	1	2444
12:02:48	65.50	65.60	65.60	-0.40	4	2443
12:01:57	65.50	65.60	65.60	-0.40	3	2439
12:01:15	65.50	65.60	65.60	-0.40	1	2436
12:00:52	65.50	65.60	65.50	-0.50	1	2435
12:00:01	65.50	65.60	65.60	-0.40	1	2434
11:59:43	65.50	65.60	65.60	-0.40	1	2433
11:58:58	65.50	65.60	65.60	-0.40	1	2432
11:57:27	65.50	65.60	65.50	-0.50	1	2431
11:57:26	65.40	65.50	65.50	-0.50	59	2430
11:56:43	65.40	65.50	65.50	-0.50	10	2371
11:56:41	65.40	65.50	65.50	-0.50	1	2361
11:55:42	65.40	65.50	65.40	-0.60	1	2360
11:55:41	65.40	65.50	65.40	-0.60	1	2359
11:55:41	65.40	65.50	65.50	-0.50	3	2358
11:55:38	65.40	65.50	65.40	-0.60	1	2355
11:55:34	65.40	65.50	65.50	-0.50	7	2354
11:55:30	65.40	65.50	65.50	-0.50	1	2347
11:55:07	65.40	65.50	65.40	-0.60	1	2346
11:55:03	65.40	65.50	65.50	-0.50	2	2345
11:54:59	65.40	65.50	65.50	-0.50	5	2343
11:54:57	65.40	65.50	65.40	-0.60	1	2338
11:54:54	65.40	65.50	65.50	-0.50	9	2337
11:54:49	65.40	65.50	65.40	-0.60	2	2328
11:54:49	65.40	65.50	65.40	-0.60	1	2326
11:54:48	65.40	65.50	65.50	-0.50	13	2325
11:54:32	65.40	65.50	65.40	-0.60	1	2312
11:54:30	65.40	65.50	65.40	-0.60	1	2311
11:54:24	65.40	65.50	65.50	-0.50	1	2310
11:53:48	65.40	65.50	65.40	-0.60	1	2309
11:53:48	65.40	65.50	65.40	-0.60	1	2308
11:53:45	65.40	65.50	65.40	-0.60	2	2307
11:53:43	65.40	65.50	65.40	-0.60	1	2305
11:53:43	65.40	65.50	65.40	-0.60	2	2304
11:53:42	65.40	65.50	65.40	-0.60	8	2302
11:53:41	65.40	65.50	65.40	-0.60	1	2294
11:53:39	65.40	65.50	65.40	-0.60	1	2293
11:53:36	65.40	65.50	65.50	-0.50	2	2292
11:53:30	65.40	65.50	65.40	-0.60	1	2290
11:53:26	65.40	65.50	65.40	-0.60	1	2289
11:53:06	65.40	65.50	65.40	-0.60	1	2288
11:52:51	65.40	65.50	65.40	-0.60	1	2287
11:52:15	65.40	65.50	65.40	-0.60	1	2286
11:52:08	65.40	65.50	65.40	-0.60	1	2285
11:52:07	65.40	65.50	65.50	-0.50	1	2284
11:52:05	65.40	65.50	65.40	-0.60	7	2283
11:51:31	65.40	65.50	65.40	-0.60	1	2276
11:51:18	65.40	65.50	65.40	-0.60	2	2275
11:51:17	65.40	65.50	65.40	-0.60	1	2273
11:51:17	65.40	65.50	65.40	-0.60	1	2272
11:51:17	65.40	65.50	65.40	-0.60	2	2271
11:51:16	65.40	65.50	65.40	-0.60	1	2269
11:51:16	65.40	65.50	65.40	-0.60	1	2268
11:51:16	65.40	65.50	65.40	-0.60	10	2267
11:51:16	65.40	65.50	65.40	-0.60	7	2257
11:51:13	65.40	65.50	65.40	-0.60	1	2250
11:51:08	65.40	65.50	65.40	-0.60	2	2249
11:51:08	65.40	65.50	65.40	-0.60	9	2247
11:51:06	65.40	65.50	65.40	-0.60	1	2238
11:51:06	65.40	65.50	65.40	-0.60	6	2237
11:51:06	65.40	65.50	65.40	-0.60	6	2231
11:51:06	65.50	65.60	65.50	-0.50	78	2225
11:50:51	65.50	65.60	65.50	-0.50	1	2147
11:50:30	65.50	65.60	65.50	-0.50	1	2146
11:50:29	65.50	65.60	65.50	-0.50	1	2145
11:50:19	65.50	65.60	65.50	-0.50	1	2144
11:50:12	65.50	65.60	65.50	-0.50	2	2143
11:50:11	65.50	65.60	65.50	-0.50	1	2141
11:49:56	65.50	65.60	65.60	-0.40	2	2140
11:49:50	65.50	65.60	65.60	-0.40	1	2138
11:49:07	65.50	65.60	65.50	-0.50	1	2137
11:48:54	65.50	65.60	65.50	-0.50	1	2136
11:48:54	65.50	65.60	65.50	-0.50	1	2135
11:48:51	65.50	65.60	65.50	-0.50	1	2134
11:48:47	65.50	65.60	65.50	-0.50	1	2133
11:47:59	65.50	65.60	65.50	-0.50	1	2132
11:47:33	65.50	65.60	65.60	-0.40	1	2131
11:46:49	65.50	65.60	65.60	-0.40	1	2130
11:46:44	65.50	65.60	65.50	-0.50	1	2129
11:46:15	65.50	65.60	65.50	-0.50	1	2128
11:46:14	65.50	65.60	65.60	-0.40	1	2127
11:45:59	65.50	65.60	65.50	-0.50	1	2126
11:45:54	65.50	65.60	65.50	-0.50	1	2125
11:45:52	65.50	65.60	65.60	-0.40	5	2124
11:45:37	65.50	65.60	65.50	-0.50	1	2119
11:45:33	65.50	65.60	65.50	-0.50	1	2118
11:45:32	65.50	65.60	65.50	-0.50	1	2117
11:45:32	65.50	65.60	65.50	-0.50	1	2116
11:45:32	65.50	65.60	65.60	-0.40	6	2115
11:45:31	65.50	65.60	65.50	-0.50	2	2109
11:45:31	65.50	65.60	65.50	-0.50	3	2107
11:45:31	65.50	65.70	65.50	-0.50	3	2104
11:45:31	65.60	65.70	65.60	-0.40	27	2101
11:45:31	65.60	65.70	65.60	-0.40	1	2074
11:45:25	65.60	65.70	65.60	-0.40	1	2073
11:45:20	65.60	65.70	65.60	-0.40	1	2072
11:45:16	65.60	65.70	65.70	-0.30	1	2071
11:44:53	65.60	65.70	65.60	-0.40	2	2070
11:44:52	65.60	65.70	65.60	-0.40	16	2068
11:44:49	65.60	65.70	65.70	-0.30	1	2052
11:43:44	65.60	65.70	65.60	-0.40	1	2051
11:43:42	65.60	65.70	65.60	-0.40	3	2050
11:43:42	65.60	65.70	65.60	-0.40	1	2047
11:43:18	65.60	65.70	65.60	-0.40	1	2046
11:42:59	65.60	65.70	65.70	-0.30	1	2045
11:42:58	65.60	65.70	65.70	-0.30	1	2044
11:42:39	65.60	65.70	65.70	-0.30	2	2043
11:42:12	65.60	65.70	65.60	-0.40	1	2041
11:41:53	65.60	65.70	65.70	-0.30	5	2040
11:41:42	65.60	65.70	65.60	-0.40	1	2035
11:41:33	65.60	65.70	65.70	-0.30	6	2034
11:41:32	65.60	65.70	65.60	-0.40	6	2028
11:41:03	65.60	65.70	65.60	-0.40	1	2022
11:41:02	65.60	65.70	65.60	-0.40	1	2021
11:40:58	65.60	65.70	65.60	-0.40	1	2020
11:40:46	65.60	65.70	65.70	-0.30	5	2019
11:40:42	65.60	65.70	65.70	-0.30	1	2014
11:40:30	65.60	65.70	65.70	-0.30	1	2013
11:38:48	65.60	65.70	65.60	-0.40	1	2012
11:38:47	65.60	65.70	65.60	-0.40	1	2011
11:38:47	65.60	65.70	65.70	-0.30	10	2010
11:38:25	65.60	65.70	65.70	-0.30	1	2000
11:36:47	65.60	65.70	65.70	-0.30	2	1999
11:36:43	65.60	65.70	65.70	-0.30	4	1997
11:36:35	65.60	65.70	65.70	-0.30	1	1993
11:36:35	65.60	65.70	65.70	-0.30	6	1992
11:36:08	65.60	65.70	65.70	-0.30	1	1986
11:35:00	65.60	65.70	65.60	-0.40	1	1985
11:34:51	65.60	65.70	65.60	-0.40	1	1984
11:33:51	65.60	65.70	65.70	-0.30	1	1983
11:32:22	65.60	65.70	65.60	-0.40	2	1982
11:32:21	65.60	65.70	65.60	-0.40	1	1980
11:32:21	65.60	65.70	65.60	-0.40	12	1979
11:32:21	65.60	65.70	65.60	-0.40	1	1967
11:32:21	65.60	65.70	65.60	-0.40	1	1966
11:32:07	65.60	65.70	65.60	-0.40	2	1965
11:31:34	65.60	65.70	65.70	-0.30	1	1963
11:30:53	65.60	65.70	65.60	-0.40	6	1962
11:30:44	65.50	65.70	65.50	-0.50	1	1956
11:30:43	65.50	65.60	65.50	-0.50	1	1955
11:30:43	65.50	65.70	65.50	-0.50	1	1954
11:30:43	65.60	65.70	65.60	-0.40	3	1953
11:30:43	65.50	65.60	65.60	-0.40	31	1950
11:30:06	65.50	65.60	65.50	-0.50	1	1919
11:29:22	65.50	65.60	65.50	-0.50	1	1918
11:29:17	65.50	65.60	65.50	-0.50	1	1917
11:29:17	65.50	65.60	65.60	-0.40	1	1916
11:28:33	65.50	65.60	65.50	-0.50	1	1915
11:28:30	65.50	65.60	65.50	-0.50	2	1914
11:28:25	65.50	65.60	65.50	-0.50	1	1912
11:28:24	65.50	65.60	65.60	-0.40	1	1911
11:28:11	65.50	65.60	65.50	-0.50	1	1910
11:27:48	65.50	65.60	65.50	-0.50	1	1909
11:27:38	65.50	65.60	65.50	-0.50	1	1908
11:27:03	65.50	65.60	65.50	-0.50	1	1907
11:27:03	65.50	65.60	65.50	-0.50	3	1906
11:27:03	65.50	65.60	65.50	-0.50	3	1903
11:27:01	65.60	65.70	65.60	-0.40	54	1900
11:27:01	65.60	65.70	65.60	-0.40	1	1846
11:27:00	65.60	65.70	65.70	-0.30	1	1845
11:24:43	65.60	65.80	65.80	-0.20	1	1844
11:24:03	65.70	65.80	65.70	-0.30	5	1843
11:24:03	65.70	65.80	65.70	-0.30	2	1838
11:24:03	65.70	65.80	65.70	-0.30	2	1836
11:23:13	65.60	65.70	65.70	-0.30	2	1834
11:23:01	65.60	65.70	65.70	-0.30	5	1832
11:22:29	65.60	65.70	65.70	-0.30	1	1827
11:22:26	65.60	65.70	65.70	-0.30	1	1826
11:22:12	65.60	65.70	65.70	-0.30	6	1825
11:21:02	65.60	65.70	65.60	-0.40	1	1819
11:20:44	65.60	65.70	65.60	-0.40	1	1818
11:20:09	65.60	65.70	65.70	-0.30	1	1817
11:18:44	65.60	65.70	65.60	-0.40	1	1816
11:18:33	65.60	65.70	65.70	-0.30	1	1815
11:17:52	65.60	65.70	65.70	-0.30	1	1814
11:17:41	65.60	65.70	65.60	-0.40	1	1813
11:17:21	65.60	65.70	65.60	-0.40	1	1812
11:17:20	65.60	65.70	65.60	-0.40	1	1811
11:17:20	65.60	65.70	65.60	-0.40	1	1810
11:17:20	65.60	65.70	65.60	-0.40	5	1809
11:17:20	65.50	65.60	65.60	-0.40	8	1804
11:17:12	65.50	65.60	65.50	-0.50	1	1796
11:16:49	65.50	65.60	65.60	-0.40	1	1795
11:16:32	65.50	65.60	65.60	-0.40	1	1794
11:16:14	65.60	65.70	65.60	-0.40	2	1793
11:16:08	65.60	65.70	65.60	-0.40	1	1791
11:16:07	65.60	65.70	65.60	-0.40	1	1790
11:16:07	65.60	65.70	65.60	-0.40	1	1789
11:16:07	65.60	65.70	65.60	-0.40	1	1788
11:16:07	65.60	65.70	65.60	-0.40	5	1787
11:16:07	65.50	65.60	65.60	-0.40	16	1782
11:16:04	65.50	65.60	65.50	-0.50	2	1766
11:16:04	65.50	65.60	65.50	-0.50	1	1764
11:16:04	65.50	65.60	65.60	-0.40	22	1763
11:15:49	65.50	65.60	65.50	-0.50	1	1741
11:15:46	65.50	65.60	65.50	-0.50	1	1740
11:15:46	65.50	65.60	65.60	-0.40	1	1739
11:15:46	65.50	65.60	65.50	-0.50	1	1738
11:15:45	65.50	65.60	65.50	-0.50	3	1737
11:15:44	65.50	65.60	65.50	-0.50	1	1734
11:15:44	65.50	65.60	65.60	-0.40	22	1733
11:15:41	65.50	65.60	65.50	-0.50	1	1711
11:15:40	65.50	65.60	65.50	-0.50	4	1710
11:15:40	65.50	65.60	65.50	-0.50	1	1706
11:15:39	65.50	65.60	65.50	-0.50	1	1705
11:15:39	65.50	65.60	65.50	-0.50	2	1704
11:15:39	65.50	65.60	65.60	-0.40	22	1702
11:15:38	65.50	65.60	65.50	-0.50	4	1680
11:15:35	65.50	65.60	65.60	-0.40	1	1676
11:15:20	65.50	65.60	65.50	-0.50	1	1675
11:15:18	65.50	65.60	65.50	-0.50	1	1674
11:15:15	65.50	65.70	65.50	-0.50	3	1673
11:15:14	65.50	65.70	65.50	-0.50	1	1670
11:15:13	65.50	65.70	65.50	-0.50	1	1669
11:15:13	65.60	65.70	65.60	-0.40	1	1668
11:15:13	65.50	65.60	65.60	-0.40	1	1667
11:15:13	65.50	65.60	65.50	-0.50	4	1666
11:15:13	65.50	65.60	65.50	-0.50	1	1662
11:15:13	65.60	65.70	65.60	-0.40	62	1661
11:15:13	65.60	65.80	65.60	-0.40	3	1599
11:15:13	65.60	65.80	65.60	-0.40	4	1596
11:14:36	65.60	65.80	65.60	-0.40	1	1592
11:14:36	65.60	65.70	65.80	-0.20	3	1591
11:14:36	65.60	65.70	65.70	-0.30	2	1588
11:14:36	65.60	65.70	65.70	-0.30	35	1586
11:13:18	65.60	65.70	65.70	-0.30	1	1551
11:12:13	65.60	65.70	65.60	-0.40	1	1550
11:12:03	65.60	65.70	65.70	-0.30	5	1549
11:11:59	65.60	65.70	65.70	-0.30	1	1544
11:11:22	65.60	65.70	65.70	-0.30	1	1543
11:11:16	65.60	65.70	65.60	-0.40	1	1542
11:11:15	65.60	65.70	65.60	-0.40	1	1541
11:11:14	65.60	65.70	65.70	-0.30	1	1540
11:11:01	65.60	65.70	65.70	-0.30	1	1539
11:08:51	65.60	65.70	65.70	-0.30	2	1538
11:08:48	65.60	65.70	65.60	-0.40	1	1536
11:08:44	65.60	65.70	65.60	-0.40	1	1535
11:08:44	65.60	65.70	65.70	-0.30	1	1534
11:08:40	65.60	65.70	65.60	-0.40	1	1533
11:07:49	65.60	65.70	65.70	-0.30	3	1532
11:07:05	65.60	65.70	65.70	-0.30	1	1529
11:06:27	65.60	65.70	65.70	-0.30	1	1528
11:05:20	65.60	65.70	65.60	-0.40	1	1527
11:05:12	65.60	65.70	65.60	-0.40	12	1526
11:05:01	65.60	65.70	65.60	-0.40	1	1514
11:04:46	65.60	65.70	65.60	-0.40	1	1513
11:04:35	65.60	65.70	65.70	-0.30	2	1512
11:04:10	65.60	65.70	65.70	-0.30	1	1510
11:04:07	65.60	65.70	65.70	-0.30	1	1509
11:01:53	65.60	65.70	65.70	-0.30	1	1508
11:01:29	65.60	65.70	65.70	-0.30	2	1507
11:01:28	65.60	65.70	65.60	-0.40	1	1505
11:01:18	65.60	65.70	65.70	-0.30	1	1504
11:00:48	65.60	65.70	65.60	-0.40	1	1503
11:00:47	65.60	65.70	65.60	-0.40	1	1502
11:00:47	65.60	65.70	65.60	-0.40	1	1501
11:00:47	65.60	65.70	65.60	-0.40	1	1500
11:00:09	65.60	65.70	65.60	-0.40	1	1499
10:59:36	65.60	65.70	65.70	-0.30	1	1498
10:58:06	65.60	65.70	65.60	-0.40	1	1497
10:58:05	65.60	65.70	65.60	-0.40	1	1496
10:58:02	65.60	65.70	65.60	-0.40	1	1495
10:57:58	65.60	65.70	65.60	-0.40	1	1494
10:57:55	65.60	65.70	65.60	-0.40	5	1493
10:57:53	65.60	65.70	65.60	-0.40	1	1488
10:57:19	65.60	65.70	65.70	-0.30	1	1487
10:57:02	65.60	65.70	65.70	-0.30	1	1486
10:55:56	65.60	65.70	65.70	-0.30	1	1485
10:55:02	65.60	65.70	65.70	-0.30	1	1484
10:54:17	65.60	65.70	65.60	-0.40	1	1483
10:54:05	65.60	65.70	65.60	-0.40	1	1482
10:52:45	65.60	65.70	65.70	-0.30	1	1481
10:50:41	65.60	65.70	65.60	-0.40	1	1480
10:50:28	65.60	65.70	65.70	-0.30	1	1479
10:49:40	65.60	65.70	65.70	-0.30	1	1478
10:48:11	65.60	65.70	65.70	-0.30	1	1477
10:47:25	65.60	65.70	65.60	-0.40	1	1476
10:45:54	65.60	65.70	65.70	-0.30	1	1475
10:44:35	65.60	65.70	65.60	-0.40	3	1474
10:43:58	65.60	65.70	65.60	-0.40	1	1471
10:43:37	65.60	65.70	65.70	-0.30	1	1470
10:43:23	65.60	65.70	65.70	-0.30	1	1469
10:41:29	65.60	65.70	65.60	-0.40	1	1468
10:41:20	65.60	65.70	65.70	-0.30	1	1467
10:40:42	65.60	65.70	65.60	-0.40	1	1466
10:40:14	65.60	65.70	65.60	-0.40	1	1465
10:39:03	65.60	65.70	65.70	-0.30	1	1464
10:38:56	65.60	65.70	65.60	-0.40	1	1463
10:36:46	65.60	65.70	65.70	-0.30	1	1462
10:36:29	65.60	65.70	65.70	-0.30	1	1461
10:34:29	65.60	65.70	65.70	-0.30	1	1460
10:34:05	65.60	65.70	65.60	-0.40	1	1459
10:33:43	65.60	65.70	65.60	-0.40	1	1458
10:33:40	65.60	65.70	65.60	-0.40	1	1457
10:33:39	65.60	65.70	65.60	-0.40	2	1456
10:33:39	65.60	65.70	65.60	-0.40	1	1454
10:33:39	65.60	65.70	65.60	-0.40	29	1453
10:33:09	65.60	65.70	65.60	-0.40	1	1424
10:33:07	65.60	65.70	65.60	-0.40	1	1423
10:32:37	65.60	65.70	65.60	-0.40	4	1422
10:32:25	65.60	65.70	65.60	-0.40	4	1418
10:32:25	65.60	65.70	65.60	-0.40	1	1414
10:32:24	65.50	65.60	65.60	-0.40	45	1413
10:32:12	65.50	65.60	65.60	-0.40	1	1368
10:31:13	65.50	65.60	65.60	-0.40	1	1367
10:31:07	65.50	65.60	65.50	-0.50	4	1366
10:30:55	65.50	65.60	65.50	-0.50	1	1362
10:30:51	65.50	65.60	65.60	-0.40	1	1361
10:30:45	65.50	65.60	65.60	-0.40	1	1360
10:29:55	65.50	65.60	65.60	-0.40	1	1359
10:29:54	65.50	65.60	65.50	-0.50	1	1358
10:29:38	65.50	65.60	65.50	-0.50	1	1357
10:29:31	65.50	65.60	65.60	-0.40	1	1356
10:28:52	65.50	65.60	65.50	-0.50	1	1355
10:28:43	65.50	65.60	65.50	-0.50	3	1354
10:28:38	65.50	65.60	65.50	-0.50	3	1351
10:28:38	65.50	65.60	65.60	-0.40	1	1348
10:28:32	65.50	65.60	65.50	-0.50	1	1347
10:28:31	65.50	65.60	65.50	-0.50	3	1346
10:27:54	65.50	65.60	65.50	-0.50	6	1343
10:27:43	65.50	65.60	65.50	-0.50	1	1337
10:27:41	65.50	65.60	65.50	-0.50	1	1336
10:27:41	65.50	65.60	65.60	-0.40	6	1335
10:27:38	65.50	65.60	65.60	-0.40	1	1329
10:26:38	65.50	65.60	65.50	-0.50	1	1328
10:26:02	65.50	65.60	65.50	-0.50	1	1327
10:25:59	65.50	65.60	65.50	-0.50	2	1326
10:25:55	65.50	65.60	65.50	-0.50	5	1324
10:25:28	65.50	65.60	65.50	-0.50	1	1319
10:25:21	65.50	65.60	65.60	-0.40	1	1318
10:24:56	65.50	65.60	65.50	-0.50	1	1317
10:24:48	65.50	65.60	65.60	-0.40	1	1316
10:24:46	65.50	65.60	65.60	-0.40	1	1315
10:23:23	65.50	65.60	65.50	-0.50	1	1314
10:23:04	65.50	65.60	65.60	-0.40	1	1313
10:22:26	65.50	65.60	65.50	-0.50	1	1312
10:22:15	65.50	65.60	65.50	-0.50	2	1311
10:22:13	65.50	65.70	65.50	-0.50	1	1309
10:22:12	65.60	65.70	65.50	-0.50	1	1308
10:22:12	65.60	65.70	65.60	-0.40	1	1307
10:22:12	65.60	65.70	65.60	-0.40	18	1306
10:22:12	65.60	65.70	65.60	-0.40	1	1288
10:22:10	65.60	65.70	65.60	-0.40	1	1287
10:22:06	65.60	65.70	65.60	-0.40	2	1286
10:22:05	65.60	65.70	65.60	-0.40	1	1284
10:22:05	65.60	65.70	65.60	-0.40	1	1283
10:22:04	65.60	65.70	65.60	-0.40	3	1282
10:22:04	65.60	65.70	65.60	-0.40	3	1279
10:22:04	65.60	65.70	65.60	-0.40	10	1276
10:21:52	65.60	65.70	65.60	-0.40	1	1266
10:21:46	65.60	65.70	65.60	-0.40	1	1265
10:21:39	65.60	65.70	65.60	-0.40	1	1264
10:21:23	65.60	65.70	65.60	-0.40	1	1263
10:20:47	65.60	65.70	65.60	-0.40	6	1262
10:20:47	65.60	65.70	65.70	-0.30	1	1256
10:20:42	65.60	65.70	65.60	-0.40	1	1255
10:20:37	65.60	65.70	65.60	-0.40	1	1254
10:20:32	65.60	65.70	65.60	-0.40	1	1253
10:20:21	65.60	65.70	65.60	-0.40	5	1252
10:19:50	65.60	65.70	65.60	-0.40	1	1247
10:19:28	65.60	65.70	65.70	-0.30	1	1246
10:19:00	65.60	65.70	65.60	-0.40	1	1245
10:18:55	65.60	65.70	65.60	-0.40	1	1244
10:18:30	65.60	65.70	65.70	-0.30	1	1243
10:18:28	65.60	65.70	65.60	-0.40	1	1242
10:18:27	65.60	65.70	65.70	-0.30	2	1241
10:18:27	65.60	65.70	65.60	-0.40	3	1239
10:18:27	65.70	65.80	65.70	-0.30	32	1236
10:17:47	65.70	65.80	65.70	-0.30	1	1204
10:17:36	65.70	65.80	65.70	-0.30	1	1203
10:17:33	65.70	65.80	65.70	-0.30	1	1202
10:17:29	65.70	65.80	65.70	-0.30	1	1201
10:17:26	65.70	65.80	65.70	-0.30	2	1200
10:17:24	65.70	65.80	65.70	-0.30	1	1198
10:17:22	65.70	65.80	65.70	-0.30	1	1197
10:17:22	65.70	65.80	65.70	-0.30	1	1196
10:17:22	65.70	65.80	65.70	-0.30	5	1195
10:17:21	65.70	65.80	65.70	-0.30	2	1190
10:17:21	65.70	65.80	65.70	-0.30	3	1188
10:17:21	65.70	65.80	65.70	-0.30	20	1185
10:17:13	65.70	65.80	65.80	-0.20	1	1165
10:17:01	65.70	65.80	65.70	-0.30	1	1164
10:16:13	65.70	65.80	65.80	-0.20	1	1163
10:15:35	65.70	65.80	65.70	-0.30	1	1162
10:14:58	65.70	65.80	65.70	-0.30	1	1161
10:14:18	65.70	65.80	65.70	-0.30	1	1160
10:13:56	65.70	65.80	65.80	-0.20	1	1159
10:13:55	65.70	65.80	65.70	-0.30	1	1158
10:13:34	65.70	65.80	65.70	-0.30	1	1157
10:12:36	65.70	65.80	65.70	-0.30	1	1156
10:12:28	65.70	65.80	65.70	-0.30	1	1155
10:12:17	65.70	65.80	65.70	-0.30	1	1154
10:12:11	65.70	65.80	65.70	-0.30	1	1153
10:11:39	65.70	65.80	65.80	-0.20	1	1152
10:11:32	65.70	65.80	65.70	-0.30	1	1151
10:11:14	65.70	65.80	65.70	-0.30	1	1150
10:11:08	65.70	65.80	65.70	-0.30	1	1149
10:10:25	65.70	65.80	65.70	-0.30	1	1148
10:09:44	65.70	65.80	65.70	-0.30	1	1147
10:09:27	65.70	65.80	65.80	-0.20	1	1146
10:09:22	65.70	65.80	65.80	-0.20	1	1145
10:09:13	65.70	65.80	65.70	-0.30	1	1144
10:09:12	65.70	65.80	65.80	-0.20	1	1143
10:09:06	65.70	65.80	65.70	-0.30	1	1142
10:09:05	65.70	65.80	65.70	-0.30	1	1141
10:08:47	65.70	65.80	65.70	-0.30	1	1140
10:08:05	65.70	65.80	65.80	-0.20	1	1139
10:07:45	65.70	65.80	65.70	-0.30	1	1138
10:07:39	65.70	65.80	65.70	-0.30	1	1137
10:07:11	65.70	65.80	65.80	-0.20	2	1136
10:07:05	65.70	65.80	65.80	-0.20	1	1134
10:06:57	65.70	65.80	65.80	-0.20	5	1133
10:06:06	65.70	65.80	65.80	-0.20	1	1128
10:05:15	65.70	65.80	65.70	-0.30	1	1127
10:04:57	65.70	65.80	65.70	-0.30	1	1126
10:04:56	65.70	65.80	65.70	-0.30	5	1125
10:04:48	65.70	65.80	65.80	-0.20	1	1120
10:03:21	65.70	65.90	65.90	-0.10	1	1119
10:03:01	65.70	65.90	65.70	-0.30	3	1118
10:02:58	65.70	65.90	65.70	-0.30	2	1115
10:02:58	65.70	65.90	65.70	-0.30	1	1113
10:02:58	65.70	65.90	65.90	-0.10	2	1112
10:02:58	65.80	66.00	65.80	-0.20	22	1110
10:02:58	65.80	66.00	65.80	-0.20	2	1088
10:02:58	65.80	66.00	65.80	-0.20	6	1086
10:02:58	65.80	66.00	65.80	-0.20	9	1080
10:02:58	65.80	66.00	65.80	-0.20	16	1071
10:02:58	65.80	66.00	65.80	-0.20	10	1055
10:02:58	65.90	66.10	65.90	-0.10	79	1045
10:02:31	65.90	66.10	66.10	+0.10	1	966
10:00:14	65.90	66.10	65.90	-0.10	1	965
10:00:14	65.90	66.10	66.10	+0.10	1	964
09:59:56	65.90	66.00	66.00	0	3	963
09:59:56	65.90	66.00	66.00	0	6	960
09:59:38	65.90	66.00	66.00	0	1	954
09:59:28	65.90	66.00	66.00	0	1	953
09:58:42	65.90	66.00	66.00	0	1	952
09:58:41	65.90	66.00	65.90	-0.10	1	951
09:57:57	65.90	66.00	66.00	0	1	950
09:57:23	65.90	66.00	66.00	0	1	949
09:57:22	65.90	66.00	65.90	-0.10	1	948
09:56:03	65.90	66.00	66.00	0	1	947
09:55:40	65.90	66.00	66.00	0	1	946
09:54:53	65.90	66.00	66.00	0	1	945
09:53:23	65.90	66.00	66.00	0	1	944
09:51:16	65.90	66.00	66.00	0	1	943
09:51:06	65.90	66.00	66.00	0	1	942
09:49:35	65.90	66.00	65.90	-0.10	3	941
09:48:53	65.80	65.90	65.90	-0.10	1	938
09:48:52	65.80	65.90	65.90	-0.10	1	937
09:48:51	65.80	65.90	65.90	-0.10	1	936
09:48:49	65.80	65.90	65.90	-0.10	1	935
09:48:41	65.80	65.90	65.90	-0.10	5	934
09:48:27	65.80	65.90	65.90	-0.10	1	929
09:48:19	65.80	65.90	65.90	-0.10	1	928
09:47:50	65.80	65.90	65.90	-0.10	1	927
09:47:42	65.80	65.90	65.90	-0.10	1	926
09:46:43	65.80	65.90	65.90	-0.10	1	925
09:46:32	65.80	65.90	65.90	-0.10	1	924
09:45:37	65.80	65.90	65.80	-0.20	1	923
09:45:24	65.80	65.90	65.90	-0.10	1	922
09:44:57	65.80	65.90	65.90	-0.10	1	921
09:44:29	65.80	65.90	65.90	-0.10	1	920
09:44:15	65.80	65.90	65.90	-0.10	1	919
09:43:09	65.80	65.90	65.90	-0.10	1	918
09:42:30	65.80	65.90	65.90	-0.10	1	917
09:42:29	65.80	66.00	66.00	0	3	916
09:42:29	65.90	66.00	65.90	-0.10	3	913
09:42:29	65.90	66.00	65.90	-0.10	10	910
09:42:29	66.00	66.10	66.00	0	38	900
09:41:58	66.00	66.10	66.10	+0.10	1	862
09:40:35	66.10	66.20	66.10	+0.10	2	861
09:40:29	66.10	66.20	66.10	+0.10	4	859
09:40:29	66.00	66.20	66.00	0	1	855
09:40:29	66.00	66.20	66.00	0	1	854
09:40:29	66.10	66.20	66.10	+0.10	4	853
09:40:29	66.10	66.20	66.10	+0.10	4	849
09:40:29	66.10	66.20	66.10	+0.10	10	845
09:40:29	66.00	66.10	66.10	+0.10	3	835
09:39:41	66.00	66.10	66.10	+0.10	1	832
09:37:40	66.00	66.10	66.10	+0.10	1	831
09:37:36	66.00	66.10	66.10	+0.10	3	830
09:37:31	66.00	66.10	66.10	+0.10	1	827
09:37:24	66.00	66.10	66.10	+0.10	1	826
09:37:23	66.00	66.10	66.00	0	1	825
09:36:04	66.00	66.10	66.10	+0.10	1	824
09:36:01	66.00	66.10	66.10	+0.10	1	823
09:35:07	66.00	66.10	66.10	+0.10	1	822
09:35:00	66.00	66.10	66.10	+0.10	1	821
09:33:29	66.00	66.10	66.00	0	1	820
09:32:50	66.00	66.10	66.10	+0.10	1	819
09:32:11	66.00	66.10	66.10	+0.10	1	818
09:32:07	66.00	66.10	66.10	+0.10	1	817
09:32:04	66.00	66.10	66.10	+0.10	5	816
09:31:28	66.00	66.10	66.10	+0.10	1	811
09:31:23	66.00	66.10	66.00	0	1	810
09:31:12	66.00	66.10	66.10	+0.10	1	809
09:30:33	66.00	66.20	66.20	+0.20	1	808
09:30:32	66.00	66.20	66.00	0	1	807
09:30:23	66.00	66.20	66.00	0	2	806
09:29:05	66.20	66.30	66.20	+0.20	3	804
09:28:16	66.20	66.30	66.30	+0.30	1	801
09:28:15	66.20	66.30	66.20	+0.20	1	800
09:28:11	66.20	66.30	66.20	+0.20	1	799
09:27:59	66.20	66.30	66.30	+0.30	1	798
09:27:46	66.20	66.40	66.20	+0.20	2	797
09:27:44	66.20	66.40	66.40	+0.40	1	795
09:27:17	66.20	66.30	66.30	+0.30	1	794
09:27:16	66.20	66.30	66.30	+0.30	1	793
09:27:05	66.20	66.30	66.30	+0.30	1	792
09:26:42	66.10	66.30	66.30	+0.30	1	791
09:26:08	66.20	66.30	66.20	+0.20	3	790
09:26:08	66.10	66.20	66.20	+0.20	2	787
09:25:59	66.10	66.20	66.20	+0.20	1	785
09:25:28	66.00	66.10	66.10	+0.10	3	784
09:23:55	66.00	66.20	66.00	0	1	781
09:23:42	66.00	66.10	66.10	+0.10	1	780
09:23:42	66.00	66.10	66.10	+0.10	2	779
09:23:42	66.00	66.10	66.10	+0.10	1	777
09:23:39	66.00	66.10	66.10	+0.10	2	776
09:22:42	66.00	66.10	66.00	0	11	774
09:22:07	66.10	66.30	66.10	+0.10	19	763
09:22:07	66.20	66.40	66.20	+0.20	46	744
09:21:53	66.30	66.40	66.20	+0.20	4	698
09:21:53	66.30	66.40	66.30	+0.30	7	694
09:21:26	66.30	66.40	66.40	+0.40	1	687
09:21:25	66.30	66.40	66.40	+0.40	1	686
09:20:41	66.40	66.50	66.40	+0.40	7	685
09:20:39	66.40	66.50	66.50	+0.50	1	678
09:20:26	66.50	66.60	66.50	+0.50	1	677
09:20:22	66.50	66.60	66.50	+0.50	1	676
09:20:22	66.50	66.60	66.50	+0.50	10	675
09:20:15	66.50	66.60	66.60	+0.60	1	665
09:20:14	66.50	66.60	66.50	+0.50	1	664
09:20:10	66.50	66.60	66.60	+0.60	1	663
09:20:06	66.50	66.60	66.60	+0.60	2	662
09:20:05	66.50	66.60	66.60	+0.60	1	660
09:20:04	66.50	66.60	66.60	+0.60	5	659
09:19:59	66.50	66.60	66.50	+0.50	1	654
09:19:59	66.50	66.60	66.50	+0.50	3	653
09:19:58	66.50	66.60	66.60	+0.60	7	650
09:19:56	66.40	66.50	66.50	+0.50	70	643
09:19:56	66.40	66.50	66.50	+0.50	1	573
09:19:38	66.30	66.50	66.50	+0.50	1	572
09:19:37	66.30	66.50	66.50	+0.50	2	571
09:19:36	66.30	66.40	66.40	+0.40	24	569
09:19:36	66.30	66.40	66.40	+0.40	5	545
09:19:21	66.20	66.40	66.40	+0.40	1	540
09:19:08	66.20	66.30	66.30	+0.30	1	539
09:19:01	66.20	66.40	66.40	+0.40	1	538
09:19:01	66.20	66.40	66.40	+0.40	2	537
09:19:00	66.20	66.40	66.40	+0.40	2	535
09:18:59	66.20	66.30	66.30	+0.30	3	533
09:18:58	66.20	66.30	66.20	+0.20	2	530
09:18:57	66.20	66.30	66.30	+0.30	4	528
09:18:34	66.20	66.40	66.20	+0.20	2	524
09:18:32	66.20	66.40	66.20	+0.20	3	522
09:18:29	66.10	66.20	66.20	+0.20	13	519
09:18:29	66.20	66.40	66.20	+0.20	17	506
09:18:24	66.20	66.30	66.30	+0.30	2	489
09:18:24	66.20	66.30	66.30	+0.30	3	487
09:18:23	66.20	66.30	66.20	+0.20	2	484
09:18:22	66.20	66.30	66.30	+0.30	30	482
09:18:07	66.20	66.40	66.20	+0.20	1	452
09:17:56	66.20	66.30	66.30	+0.30	3	451
09:17:56	66.20	66.30	66.30	+0.30	1	448
09:17:28	66.20	66.40	66.20	+0.20	6	447
09:17:08	66.30	66.40	66.30	+0.30	1	441
09:16:51	66.20	66.30	66.30	+0.30	1	440
09:16:04	66.30	66.40	66.30	+0.30	1	439
09:16:04	66.30	66.40	66.30	+0.30	1	438
09:16:03	66.30	66.40	66.30	+0.30	1	437
09:15:34	66.20	66.30	66.30	+0.30	1	436
09:15:25	66.30	66.40	66.30	+0.30	1	435
09:15:16	66.30	66.40	66.30	+0.30	2	434
09:15:13	66.30	66.50	66.30	+0.30	2	432
09:15:12	66.30	66.50	66.30	+0.30	1	430
09:15:11	66.30	66.50	66.30	+0.30	2	429
09:15:08	66.40	66.50	66.40	+0.40	20	427
09:14:58	66.30	66.50	66.30	+0.30	2	407
09:14:56	66.40	66.50	66.40	+0.40	1	405
09:14:41	66.30	66.40	66.40	+0.40	22	404
09:14:34	66.20	66.40	66.40	+0.40	1	382
09:14:26	66.20	66.30	66.30	+0.30	12	381
09:14:26	66.20	66.30	66.30	+0.30	3	369
09:14:22	66.20	66.30	66.20	+0.20	1	366
09:14:18	66.30	66.40	66.30	+0.30	2	365
09:14:09	66.30	66.40	66.30	+0.30	1	363
09:13:20	66.20	66.40	66.20	+0.20	4	362
09:13:19	66.30	66.40	66.30	+0.30	24	358
09:12:57	66.30	66.40	66.30	+0.30	5	334
09:12:48	66.30	66.40	66.30	+0.30	1	329
09:12:43	66.30	66.40	66.30	+0.30	1	328
09:12:17	66.30	66.40	66.40	+0.40	1	327
09:11:45	66.30	66.40	66.30	+0.30	1	326
09:11:06	66.30	66.40	66.30	+0.30	5	325
09:10:52	66.30	66.40	66.40	+0.40	3	320
09:10:26	66.30	66.40	66.40	+0.40	20	317
09:10:18	66.30	66.40	66.40	+0.40	5	297
09:10:00	66.30	66.40	66.40	+0.40	1	292
09:09:55	66.30	66.40	66.30	+0.30	1	291
09:09:54	66.30	66.40	66.30	+0.30	2	290
09:09:50	66.30	66.40	66.40	+0.40	1	288
09:08:58	66.40	66.50	66.40	+0.40	8	287
09:08:56	66.40	66.50	66.40	+0.40	1	279
09:08:53	66.40	66.50	66.40	+0.40	2	278
09:08:51	66.40	66.50	66.40	+0.40	1	276
09:07:43	66.40	66.50	66.50	+0.50	1	275
09:07:22	66.40	66.50	66.40	+0.40	1	274
09:07:12	66.40	66.50	66.40	+0.40	1	273
09:07:11	66.40	66.50	66.50	+0.50	4	272
09:07:06	66.40	66.50	66.50	+0.50	1	268
09:06:55	66.40	66.50	66.50	+0.50	3	267
09:06:51	66.40	66.50	66.40	+0.40	1	264
09:06:49	66.50	66.60	66.50	+0.50	13	263
09:06:40	66.60	66.70	66.60	+0.60	1	250
09:06:36	66.50	66.60	66.60	+0.60	1	249
09:06:33	66.60	66.80	66.60	+0.60	2	248
09:06:32	66.70	66.80	66.70	+0.70	2	246
09:06:32	66.60	66.70	66.70	+0.70	8	244
09:06:22	66.60	66.70	66.70	+0.70	4	236
09:06:21	66.50	66.60	66.60	+0.60	31	232
09:06:11	66.50	66.60	66.60	+0.60	2	201
09:06:00	66.50	66.60	66.50	+0.50	3	199
09:05:55	66.40	66.50	66.50	+0.50	3	196
09:05:53	66.40	66.60	66.40	+0.40	2	193
09:05:52	66.50	66.60	66.60	+0.60	3	191
09:05:51	66.40	66.50	66.50	+0.50	18	188
09:05:51	66.40	66.50	66.50	+0.50	10	170
09:05:48	66.40	66.50	66.50	+0.50	2	160
09:05:47	66.30	66.40	66.40	+0.40	9	158
09:05:41	66.20	66.30	66.30	+0.30	19	149
09:05:30	66.20	66.30	66.20	+0.20	3	130
09:05:30	66.20	66.30	66.30	+0.30	1	127
09:05:30	66.30	66.40	66.30	+0.30	18	126
09:05:28	66.40	66.50	66.40	+0.40	1	108
09:05:27	66.40	66.50	66.40	+0.40	2	107
09:05:27	66.30	66.40	66.40	+0.40	2	105
09:05:26	66.30	66.40	66.40	+0.40	1	103
09:05:24	66.30	66.40	66.40	+0.40	10	102
09:05:23	66.30	66.40	66.30	+0.30	1	92
09:05:23	66.30	66.40	66.30	+0.30	1	91
09:05:19	66.30	66.40	66.40	+0.40	3	90
09:04:39	66.30	66.40	66.40	+0.40	2	87
09:04:29	66.30	66.40	66.30	+0.30	5	85
09:04:24	66.20	66.30	66.30	+0.30	5	80
09:04:24	66.20	66.30	66.20	+0.20	1	75
09:04:14	66.20	66.30	66.20	+0.20	1	74
09:03:44	66.20	66.30	66.30	+0.30	1	73
09:03:31	66.20	66.30	66.30	+0.30	1	72
09:03:16	66.20	66.30	66.30	+0.30	1	71
09:03:12	66.20	66.30	66.30	+0.30	1	70
09:03:10	66.20	66.30	66.30	+0.30	2	69
09:03:09	66.20	66.30	66.30	+0.30	1	67
09:03:02	66.10	66.20	66.20	+0.20	4	66
09:02:55	66.10	66.20	66.20	+0.20	1	62
09:02:52	66.10	66.20	66.20	+0.20	1	61
09:02:41	66.10	66.20	66.20	+0.20	1	60
09:02:40	66.10	66.20	66.10	+0.10	1	59
09:02:28	66.00	66.10	66.10	+0.10	1	58
09:02:18	65.90	66.00	66.00	0	10	57
09:02:17	65.90	66.00	65.90	-0.10	1	47
09:01:40	65.80	66.00	65.80	-0.20	1	46
09:01:13	65.60	65.80	65.80	-0.20	4	45
09:01:03	65.60	65.80	65.60	-0.40	1	41
09:01:03	65.60	65.70	65.70	-0.30	2	40
09:01:03	65.60	65.70	65.70	-0.30	2	38
09:01:03	65.70	65.80	65.70	-0.30	3	36
09:01:01	65.80	66.00	65.80	-0.20	7	33
09:00:41	65.80	66.00	65.80	-0.20	2	26
09:00:39	65.90	66.00	65.90	-0.10	3	24
09:00:10	--	--	66.00	0	21	21

　

其他人也逛...

LG AS651DSS0 空氣清淨機

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

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

GARMIN VENU 3 GPS 智慧腕錶

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

Transcend 創見 ESD310C USB3.2/Type C 512GB 雙介面固態行動碟(TS512GESD310C)

SONY Xperia 1 VII (12G/256G)

PChome 購物儲值100, 000元

Apple iPhone 17 Pro (256G)

POCO F8 Ultra 16GB/512GB

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

LG PuriCare™ 超淨化大白空氣清淨機-Hit AS601HWG0

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

仁寶11月營收年減21% 華碩年增...

金興精密：布局無人機和AGV 評...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧三元能源火災求償逾46億中鼎：...
‧看好台商海外拓展商機中信銀印...
‧金管會前11月開罰1.71億元年增...

加密貨幣

比特幣BTC	94069.52	3,644.93	4.03%
以太幣ETH	3376.15	315.14	10.30%
瑞波幣XRP	2.15	0.11	5.21%
比特幣現金BCH	581.39	-17.30	-2.89%
萊特幣LTC	86.59	5.17	6.34%
卡達幣ADA	0.482801	0.07	15.83%
波場幣TRX	0.281875	-0.01	-1.75%
恆星幣XLM	0.256131	0.02	8.05%

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。