最新[公告] 東和鋼鐵:公告董事會決議114年度股利分配情形熱門明泰轉型攻AI資料中心 1.6T交換器可望年底量產

更新報價

東和鋼鐵 (2006) 鋼鐵工業上市

73.40 ▲－－－－ 2.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	3,244	73.40	2	73.50	31	73.40	73.90	73.00	73.40

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	73.40	73.50	73.40	0	5	3244
13:30:00	73.30	73.50	73.40	0	589	3239
13:24:51	73.40	73.70	73.70	+0.30	1	2650
13:24:49	73.40	73.60	73.60	+0.20	1	2649
13:24:40	73.40	73.70	73.40	0	1	2648
13:24:39	73.40	73.70	73.70	+0.30	1	2647
13:24:26	73.40	73.70	73.70	+0.30	1	2646
13:24:24	73.40	73.70	73.70	+0.30	1	2645
13:24:08	73.40	73.70	73.40	0	1	2644
13:24:07	73.40	73.70	73.70	+0.30	1	2643
13:24:03	73.40	73.70	73.40	0	1	2642
13:24:02	73.40	73.70	73.40	0	3	2641
13:24:02	73.40	73.70	73.40	0	1	2638
13:24:02	73.40	73.70	73.40	0	2	2637
13:23:32	73.50	73.70	73.50	+0.10	3	2635
13:23:31	73.50	73.60	73.60	+0.20	7	2632
13:23:31	73.50	73.60	73.60	+0.20	1	2625
13:23:15	73.50	73.60	73.50	+0.10	1	2624
13:23:15	73.50	73.60	73.60	+0.20	1	2623
13:23:13	73.50	73.60	73.60	+0.20	1	2622
13:23:01	73.40	73.60	73.40	0	1	2621
13:23:01	73.40	73.60	73.40	0	1	2620
13:22:38	73.40	73.60	73.40	0	3	2619
13:22:38	73.40	73.60	73.40	0	8	2616
13:22:35	73.40	73.50	73.50	+0.10	1	2608
13:22:35	73.40	73.60	73.40	0	1	2607
13:22:33	73.40	73.60	73.60	+0.20	1	2606
13:22:23	73.40	73.60	73.60	+0.20	1	2605
13:22:22	73.40	73.50	73.50	+0.10	1	2604
13:22:22	73.40	73.60	73.60	+0.20	1	2603
13:22:20	73.40	73.60	73.40	0	6	2602
13:22:20	73.40	73.50	73.50	+0.10	15	2596
13:22:08	73.40	73.50	73.40	0	1	2581
13:22:08	73.40	73.50	73.40	0	1	2580
13:22:06	73.40	73.50	73.40	0	1	2579
13:21:42	73.40	73.50	73.40	0	1	2578
13:21:42	73.40	73.50	73.40	0	1	2577
13:21:30	73.40	73.50	73.40	0	1	2576
13:21:29	73.40	73.50	73.50	+0.10	1	2575
13:21:27	73.40	73.50	73.40	0	1	2574
13:21:27	73.40	73.50	73.40	0	1	2573
13:21:16	73.40	73.50	73.40	0	1	2572
13:20:58	73.40	73.50	73.40	0	1	2571
13:20:58	73.40	73.50	73.50	+0.10	1	2570
13:20:53	73.40	73.50	73.40	0	1	2569
13:20:50	73.40	73.50	73.40	0	1	2568
13:20:50	73.40	73.50	73.40	0	1	2567
13:20:23	73.40	73.50	73.40	0	1	2566
13:20:18	73.40	73.50	73.40	0	2	2565
13:20:17	73.40	73.50	73.40	0	5	2563
13:20:16	73.50	73.60	73.50	+0.10	2	2558
13:20:16	73.50	73.60	73.50	+0.10	5	2556
13:19:57	73.50	73.60	73.50	+0.10	1	2551
13:19:57	73.50	73.60	73.50	+0.10	1	2550
13:19:50	73.50	73.60	73.50	+0.10	1	2549
13:19:50	73.50	73.60	73.50	+0.10	1	2548
13:19:50	73.50	73.60	73.50	+0.10	1	2547
13:19:49	73.50	73.60	73.50	+0.10	1	2546
13:19:31	73.50	73.60	73.50	+0.10	1	2545
13:19:23	73.50	73.60	73.50	+0.10	1	2544
13:19:22	73.50	73.60	73.60	+0.20	1	2543
13:19:11	73.50	73.60	73.50	+0.10	1	2542
13:19:09	73.50	73.60	73.50	+0.10	1	2541
13:19:09	73.50	73.60	73.60	+0.20	1	2540
13:19:05	73.50	73.60	73.50	+0.10	1	2539
13:18:59	73.50	73.60	73.50	+0.10	1	2538
13:18:59	73.50	73.60	73.50	+0.10	1	2537
13:18:53	73.50	73.60	73.60	+0.20	1	2536
13:18:38	73.50	73.60	73.50	+0.10	1	2535
13:18:38	73.50	73.60	73.50	+0.10	1	2534
13:18:12	73.50	73.60	73.50	+0.10	1	2533
13:18:08	73.50	73.60	73.50	+0.10	1	2532
13:18:08	73.50	73.60	73.60	+0.20	1	2531
13:17:48	73.50	73.60	73.60	+0.20	1	2530
13:17:46	73.50	73.60	73.50	+0.10	1	2529
13:17:46	73.50	73.60	73.50	+0.10	1	2528
13:17:20	73.50	73.60	73.50	+0.10	1	2527
13:17:20	73.50	73.60	73.50	+0.10	1	2526
13:17:20	73.50	73.60	73.50	+0.10	1	2525
13:16:53	73.50	73.60	73.50	+0.10	1	2524
13:16:27	73.50	73.60	73.50	+0.10	1	2523
13:16:27	73.50	73.60	73.50	+0.10	1	2522
13:16:12	73.50	73.60	73.60	+0.20	1	2521
13:16:01	73.50	73.60	73.50	+0.10	1	2520
13:15:42	73.50	73.60	73.50	+0.10	1	2519
13:15:42	73.50	73.60	73.50	+0.10	1	2518
13:15:41	73.50	73.60	73.50	+0.10	1	2517
13:15:35	73.50	73.60	73.50	+0.10	1	2516
13:15:16	73.50	73.60	73.50	+0.10	3	2515
13:15:15	73.50	73.60	73.50	+0.10	4	2512
13:15:08	73.50	73.60	73.50	+0.10	1	2508
13:14:42	73.50	73.60	73.50	+0.10	1	2507
13:14:38	73.50	73.60	73.50	+0.10	1	2506
13:14:37	73.50	73.60	73.60	+0.20	1	2505
13:14:17	73.50	73.60	73.50	+0.10	1	2504
13:14:16	73.50	73.60	73.50	+0.10	1	2503
13:14:16	73.50	73.60	73.50	+0.10	1	2502
13:13:50	73.50	73.60	73.50	+0.10	1	2501
13:13:47	73.50	73.60	73.50	+0.10	1	2500
13:13:47	73.50	73.60	73.50	+0.10	1	2499
13:13:24	73.50	73.60	73.50	+0.10	1	2498
13:13:02	73.50	73.60	73.60	+0.20	1	2497
13:12:57	73.50	73.60	73.50	+0.10	1	2496
13:12:57	73.50	73.60	73.50	+0.10	1	2495
13:12:51	73.50	73.60	73.50	+0.10	1	2494
13:12:35	73.50	73.60	73.50	+0.10	1	2493
13:12:34	73.50	73.60	73.50	+0.10	2	2492
13:12:31	73.50	73.60	73.50	+0.10	1	2490
13:12:31	73.50	73.60	73.50	+0.10	1	2489
13:12:28	73.50	73.60	73.60	+0.20	1	2488
13:12:05	73.50	73.60	73.50	+0.10	1	2487
13:11:59	73.50	73.60	73.50	+0.10	1	2486
13:11:39	73.50	73.60	73.50	+0.10	1	2485
13:11:28	73.50	73.60	73.60	+0.20	1	2484
13:11:27	73.50	73.60	73.50	+0.10	1	2483
13:11:27	73.50	73.60	73.60	+0.20	1	2482
13:11:12	73.50	73.60	73.50	+0.10	1	2481
13:11:03	73.50	73.60	73.50	+0.10	1	2480
13:11:02	73.50	73.60	73.60	+0.20	1	2479
13:10:59	73.50	73.60	73.60	+0.20	1	2478
13:10:46	73.50	73.60	73.50	+0.10	1	2477
13:10:46	73.50	73.60	73.50	+0.10	1	2476
13:10:20	73.50	73.60	73.50	+0.10	1	2475
13:09:54	73.50	73.60	73.50	+0.10	1	2474
13:09:52	73.50	73.60	73.50	+0.10	1	2473
13:09:52	73.50	73.60	73.60	+0.20	2	2472
13:09:27	73.50	73.60	73.50	+0.10	1	2470
13:09:27	73.50	73.60	73.50	+0.10	1	2469
13:09:01	73.50	73.60	73.50	+0.10	1	2468
13:08:35	73.50	73.60	73.50	+0.10	1	2467
13:08:35	73.50	73.60	73.50	+0.10	1	2466
13:08:18	73.50	73.60	73.60	+0.20	2	2465
13:08:09	73.50	73.60	73.50	+0.10	1	2463
13:08:09	73.50	73.60	73.50	+0.10	1	2462
13:07:42	73.50	73.60	73.50	+0.10	1	2461
13:07:16	73.50	73.60	73.50	+0.10	1	2460
13:07:05	73.50	73.60	73.50	+0.10	3	2459
13:07:05	73.50	73.60	73.50	+0.10	5	2456
13:06:50	73.50	73.60	73.50	+0.10	1	2451
13:06:42	73.50	73.60	73.50	+0.10	1	2450
13:06:42	73.50	73.60	73.60	+0.20	2	2449
13:06:24	73.50	73.60	73.50	+0.10	1	2447
13:06:24	73.50	73.60	73.50	+0.10	1	2446
13:05:58	73.50	73.60	73.50	+0.10	1	2445
13:05:31	73.50	73.60	73.50	+0.10	1	2444
13:05:31	73.50	73.60	73.50	+0.10	1	2443
13:05:07	73.50	73.60	73.60	+0.20	2	2442
13:05:05	73.50	73.60	73.50	+0.10	1	2440
13:05:05	73.50	73.60	73.50	+0.10	1	2439
13:04:39	73.40	73.60	73.40	0	1	2438
13:04:13	73.40	73.60	73.40	0	1	2437
13:04:08	73.40	73.50	73.50	+0.10	1	2436
13:03:57	73.30	73.50	73.50	+0.10	1	2435
13:03:54	73.30	73.40	73.40	0	1	2434
13:03:54	73.30	73.50	73.50	+0.10	1	2433
13:03:46	73.30	73.50	73.30	-0.10	1	2432
13:03:33	73.30	73.50	73.50	+0.10	2	2431
13:03:20	73.30	73.50	73.30	-0.10	1	2429
13:03:08	73.30	73.50	73.50	+0.10	1	2428
13:02:55	73.30	73.40	73.40	0	1	2427
13:02:55	73.30	73.50	73.50	+0.10	1	2426
13:02:54	73.30	73.50	73.30	-0.10	1	2425
13:02:28	73.30	73.50	73.30	-0.10	1	2424
13:02:22	73.30	73.50	73.50	+0.10	1	2423
13:02:01	73.30	73.50	73.30	-0.10	1	2422
13:01:58	73.30	73.40	73.40	0	1	2421
13:01:58	73.30	73.50	73.50	+0.10	2	2420
13:01:42	73.30	73.50	73.50	+0.10	1	2418
13:01:36	73.30	73.40	73.40	0	1	2417
13:01:36	73.30	73.50	73.50	+0.10	1	2416
13:01:35	73.30	73.50	73.30	-0.10	1	2415
13:01:09	73.30	73.40	73.40	0	1	2414
13:01:09	73.30	73.50	73.30	-0.10	1	2413
13:00:50	73.30	73.50	73.50	+0.10	1	2412
13:00:43	73.30	73.40	73.40	0	1	2411
13:00:43	73.30	73.50	73.30	-0.10	1	2410
13:00:29	73.30	73.50	73.50	+0.10	1	2409
13:00:23	73.30	73.40	73.40	0	1	2408
13:00:23	73.30	73.50	73.50	+0.10	2	2407
13:00:16	73.30	73.50	73.30	-0.10	1	2405
13:00:04	73.30	73.50	73.50	+0.10	1	2404
13:00:03	73.30	73.40	73.40	0	2	2403
13:00:02	73.30	73.50	73.30	-0.10	2	2401
12:59:56	73.30	73.50	73.50	+0.10	1	2399
12:59:50	73.30	73.50	73.30	-0.10	1	2398
12:59:24	73.40	73.50	73.40	0	1	2397
12:59:24	73.40	73.50	73.40	0	1	2396
12:59:18	73.40	73.50	73.40	0	1	2395
12:59:18	73.30	73.40	73.40	0	6	2394
12:59:18	73.30	73.40	73.40	0	1	2388
12:59:16	73.30	73.40	73.30	-0.10	1	2387
12:59:16	73.30	73.40	73.40	0	1	2386
12:58:58	73.30	73.40	73.30	-0.10	1	2385
12:58:58	73.30	73.40	73.30	-0.10	1	2384
12:58:58	73.30	73.40	73.30	-0.10	1	2383
12:58:49	73.30	73.40	73.40	0	5	2382
12:58:47	73.30	73.50	73.50	+0.10	2	2377
12:58:47	73.30	73.40	73.40	0	2	2375
12:58:32	73.30	73.40	73.40	0	2	2373
12:58:32	73.30	73.50	73.30	-0.10	1	2371
12:58:32	73.30	73.50	73.50	+0.10	1	2370
12:58:12	73.30	73.50	73.50	+0.10	2	2369
12:58:05	73.30	73.50	73.30	-0.10	1	2367
12:58:03	73.30	73.50	73.50	+0.10	1	2366
12:57:46	73.30	73.40	73.40	0	2	2365
12:57:46	73.30	73.40	73.40	0	1	2363
12:57:39	73.30	73.40	73.30	-0.10	1	2362
12:57:29	73.30	73.40	73.40	0	1	2361
12:57:29	73.30	73.50	73.30	-0.10	2	2360
12:57:18	73.40	73.50	73.40	0	1	2358
12:57:17	73.40	73.50	73.50	+0.10	2	2357
12:57:13	73.40	73.50	73.40	0	1	2355
12:57:12	73.40	73.50	73.40	0	1	2354
12:57:12	73.40	73.50	73.50	+0.10	2	2353
12:57:00	73.30	73.50	73.50	+0.10	1	2351
12:56:50	73.30	73.40	73.30	-0.10	1	2350
12:56:50	73.30	73.40	73.40	0	1	2349
12:56:47	73.30	73.40	73.30	-0.10	1	2348
12:56:36	73.30	73.50	73.50	+0.10	2	2347
12:56:36	73.40	73.50	73.30	-0.10	2	2345
12:56:36	73.40	73.50	73.40	0	2	2343
12:56:35	73.30	73.40	73.40	0	13	2341
12:56:20	73.30	73.40	73.30	-0.10	1	2328
12:56:14	73.30	73.40	73.40	0	1	2327
12:55:54	73.30	73.40	73.30	-0.10	1	2326
12:55:38	73.30	73.40	73.40	0	1	2325
12:55:38	73.30	73.40	73.40	0	2	2324
12:55:37	73.30	73.40	73.40	0	1	2322
12:55:28	73.30	73.50	73.30	-0.10	1	2321
12:55:28	73.30	73.50	73.50	+0.10	1	2320
12:55:02	73.30	73.50	73.30	-0.10	1	2319
12:54:57	73.30	73.50	73.30	-0.10	2	2318
12:54:52	73.30	73.40	73.40	0	1	2316
12:54:52	73.40	73.50	73.40	0	2	2315
12:54:52	73.30	73.40	73.40	0	9	2313
12:54:52	73.30	73.40	73.40	0	2	2304
12:54:49	73.30	73.40	73.40	0	2	2302
12:54:42	73.30	73.40	73.30	-0.10	1	2300
12:54:42	73.30	73.40	73.40	0	1	2299
12:54:35	73.30	73.40	73.30	-0.10	1	2298
12:54:24	73.30	73.40	73.40	0	1	2297
12:54:20	73.30	73.40	73.30	-0.10	2	2296
12:54:19	73.30	73.40	73.40	0	5	2294
12:54:12	73.30	73.50	73.50	+0.10	2	2289
12:54:09	73.30	73.40	73.40	0	1	2287
12:54:09	73.30	73.50	73.30	-0.10	1	2286
12:54:04	73.30	73.40	73.40	0	1	2285
12:54:03	73.30	73.40	73.40	0	1	2284
12:54:03	73.30	73.50	73.50	+0.10	2	2283
12:53:56	73.30	73.50	73.50	+0.10	1	2281
12:53:43	73.30	73.50	73.30	-0.10	1	2280
12:53:43	73.30	73.40	73.40	0	2	2279
12:53:17	73.30	73.40	73.30	-0.10	1	2277
12:53:17	73.30	73.40	73.30	-0.10	1	2276
12:53:11	73.30	73.40	73.40	0	1	2275
12:53:10	73.30	73.40	73.30	-0.10	1	2274
12:53:10	73.30	73.40	73.40	0	1	2273
12:53:04	73.30	73.40	73.30	-0.10	1	2272
12:52:50	73.30	73.40	73.30	-0.10	1	2271
12:52:45	73.30	73.40	73.30	-0.10	1	2270
12:52:45	73.30	73.40	73.40	0	2	2269
12:52:44	73.30	73.40	73.40	0	1	2267
12:52:34	73.30	73.40	73.30	-0.10	1	2266
12:52:34	73.30	73.40	73.30	-0.10	1	2265
12:52:34	73.30	73.40	73.40	0	2	2264
12:52:27	73.30	73.40	73.40	0	2	2262
12:52:25	73.30	73.40	73.30	-0.10	1	2260
12:52:25	73.30	73.40	73.30	-0.10	2	2259
12:52:24	73.30	73.40	73.30	-0.10	1	2257
12:52:24	73.30	73.40	73.30	-0.10	1	2256
12:52:24	73.30	73.40	73.40	0	1	2255
12:51:58	73.30	73.50	73.50	+0.10	1	2254
12:51:58	73.30	73.50	73.30	-0.10	1	2253
12:51:57	73.30	73.40	73.40	0	1	2252
12:51:57	73.30	73.40	73.40	0	1	2251
12:51:38	73.30	73.50	73.50	+0.10	1	2250
12:51:34	73.20	73.40	73.40	0	4	2249
12:51:32	73.20	73.30	73.30	-0.10	1	2245
12:51:32	73.30	73.40	73.30	-0.10	1	2244
12:51:32	73.30	73.40	73.30	-0.10	1	2243
12:51:25	73.30	73.40	73.40	0	2	2242
12:51:24	73.30	73.40	73.30	-0.10	1	2240
12:51:24	73.30	73.40	73.30	-0.10	1	2239
12:51:06	73.30	73.40	73.30	-0.10	1	2238
12:50:53	73.30	73.40	73.30	-0.10	1	2237
12:50:53	73.30	73.40	73.40	0	1	2236
12:50:52	73.30	73.40	73.40	0	1	2235
12:50:45	73.30	73.40	73.30	-0.10	1	2234
12:50:45	73.30	73.40	73.40	0	1	2233
12:50:39	73.30	73.40	73.30	-0.10	1	2232
12:50:22	73.30	73.40	73.30	-0.10	1	2231
12:50:13	73.30	73.40	73.30	-0.10	1	2230
12:50:13	73.30	73.40	73.30	-0.10	1	2229
12:50:06	73.30	73.40	73.40	0	1	2228
12:49:54	73.30	73.40	73.30	-0.10	1	2227
12:49:54	73.30	73.40	73.30	-0.10	2	2226
12:49:47	73.30	73.40	73.30	-0.10	1	2224
12:49:47	73.30	73.40	73.30	-0.10	1	2223
12:49:38	73.30	73.40	73.40	0	1	2222
12:49:32	73.30	73.40	73.40	0	1	2221
12:49:21	73.30	73.40	73.30	-0.10	1	2220
12:49:21	73.30	73.40	73.30	-0.10	1	2219
12:49:20	73.30	73.40	73.40	0	1	2218
12:49:17	73.30	73.40	73.30	-0.10	1	2217
12:49:17	73.30	73.40	73.40	0	2	2216
12:48:54	73.30	73.40	73.30	-0.10	1	2214
12:48:54	73.30	73.40	73.30	-0.10	1	2213
12:48:50	73.30	73.40	73.40	0	1	2212
12:48:34	73.30	73.40	73.40	0	1	2211
12:48:28	73.30	73.40	73.30	-0.10	1	2210
12:48:28	73.30	73.40	73.30	-0.10	1	2209
12:48:19	73.30	73.40	73.40	0	1	2208
12:48:05	73.30	73.40	73.30	-0.10	1	2207
12:48:04	73.30	73.40	73.40	0	1	2206
12:48:02	73.30	73.40	73.30	-0.10	1	2205
12:47:50	73.30	73.40	73.30	-0.10	1	2204
12:47:49	73.30	73.40	73.40	0	2	2203
12:47:48	73.30	73.40	73.40	0	1	2201
12:47:43	73.30	73.40	73.30	-0.10	1	2200
12:47:42	73.30	73.40	73.40	0	1	2199
12:47:36	73.30	73.40	73.30	-0.10	1	2198
12:47:23	73.30	73.40	73.30	-0.10	1	2197
12:47:23	73.30	73.40	73.30	-0.10	2	2196
12:47:09	73.30	73.40	73.30	-0.10	1	2194
12:47:09	73.30	73.40	73.30	-0.10	1	2193
12:47:06	73.30	73.40	73.40	0	1	2192
12:47:02	73.30	73.40	73.30	-0.10	1	2191
12:47:02	73.30	73.40	73.40	0	1	2190
12:46:43	73.30	73.40	73.30	-0.10	1	2189
12:46:17	73.30	73.40	73.30	-0.10	1	2188
12:46:16	73.30	73.40	73.30	-0.10	1	2187
12:46:16	73.30	73.40	73.40	0	1	2186
12:46:08	73.30	73.40	73.40	0	1	2185
12:45:53	73.30	73.40	73.30	-0.10	1	2184
12:45:53	73.30	73.40	73.40	0	1	2183
12:45:51	73.30	73.40	73.30	-0.10	1	2182
12:45:30	73.30	73.40	73.30	-0.10	1	2181
12:45:30	73.30	73.40	73.40	0	1	2180
12:45:24	73.30	73.40	73.30	-0.10	1	2179
12:44:58	73.30	73.40	73.30	-0.10	1	2178
12:44:52	73.30	73.40	73.30	-0.10	1	2177
12:44:52	73.30	73.40	73.30	-0.10	2	2176
12:44:44	73.30	73.40	73.30	-0.10	1	2174
12:44:44	73.30	73.40	73.40	0	1	2173
12:44:40	73.30	73.40	73.40	0	1	2172
12:44:37	73.30	73.40	73.30	-0.10	1	2171
12:44:36	73.30	73.40	73.40	0	2	2170
12:44:33	73.30	73.40	73.40	0	1	2168
12:44:32	73.30	73.40	73.30	-0.10	1	2167
12:44:31	73.30	73.40	73.40	0	2	2166
12:44:26	73.30	73.40	73.30	-0.10	1	2164
12:44:06	73.30	73.40	73.30	-0.10	2	2163
12:44:06	73.30	73.40	73.30	-0.10	1	2161
12:43:58	73.30	73.50	73.50	+0.10	1	2160
12:43:40	73.30	73.50	73.30	-0.10	1	2159
12:43:27	73.30	73.40	73.40	0	1	2158
12:43:13	73.30	73.40	73.30	-0.10	1	2157
12:43:12	73.30	73.50	73.50	+0.10	1	2156
12:42:58	73.30	73.40	73.50	+0.10	1	2155
12:42:58	73.30	73.40	73.40	0	1	2154
12:42:47	73.30	73.50	73.30	-0.10	1	2153
12:42:26	73.30	73.40	73.40	0	1	2152
12:42:21	73.30	73.50	73.30	-0.10	2	2151
12:42:21	73.30	73.50	73.30	-0.10	1	2149
12:42:14	73.30	73.40	73.40	0	1	2148
12:42:14	73.30	73.40	73.40	0	1	2147
12:42:14	73.30	73.50	73.50	+0.10	1	2146
12:42:01	73.30	73.40	73.40	0	2	2145
12:42:00	73.40	73.50	73.40	0	1	2143
12:41:59	73.40	73.50	73.50	+0.10	2	2142
12:41:59	73.30	73.40	73.40	0	8	2140
12:41:55	73.30	73.40	73.30	-0.10	1	2132
12:41:40	73.30	73.40	73.30	-0.10	1	2131
12:41:40	73.30	73.40	73.40	0	1	2130
12:41:28	73.30	73.40	73.30	-0.10	1	2129
12:41:26	73.30	73.40	73.40	0	2	2128
12:41:23	73.30	73.40	73.30	-0.10	1	2126
12:41:23	73.30	73.40	73.30	-0.10	1	2125
12:41:23	73.30	73.40	73.40	0	2	2124
12:41:02	73.20	73.40	73.20	-0.20	1	2122
12:41:01	73.20	73.30	73.30	-0.10	1	2121
12:41:01	73.20	73.40	73.40	0	1	2120
12:40:54	73.20	73.40	73.40	0	1	2119
12:40:36	73.20	73.40	73.20	-0.20	1	2118
12:40:10	73.20	73.30	73.30	-0.10	1	2117
12:40:10	73.20	73.40	73.20	-0.20	1	2116
12:40:08	73.20	73.40	73.40	0	1	2115
12:39:50	73.20	73.30	73.30	-0.10	1	2114
12:39:50	73.20	73.40	73.20	-0.20	2	2113
12:39:49	73.20	73.30	73.30	-0.10	1	2111
12:39:49	73.20	73.30	73.30	-0.10	1	2110
12:39:49	73.20	73.30	73.30	-0.10	1	2109
12:39:49	73.20	73.30	73.30	-0.10	1	2108
12:39:49	73.20	73.40	73.40	0	2	2107
12:39:48	73.20	73.30	73.30	-0.10	1	2105
12:39:48	73.20	73.30	73.30	-0.10	1	2104
12:39:48	73.20	73.40	73.40	0	1	2103
12:39:43	73.20	73.40	73.20	-0.20	1	2102
12:39:22	73.20	73.30	73.30	-0.10	1	2101
12:39:22	73.20	73.40	73.40	0	1	2100
12:39:17	73.20	73.40	73.20	-0.20	1	2099
12:38:51	73.20	73.40	73.20	-0.20	1	2098
12:38:50	73.20	73.30	73.30	-0.10	1	2097
12:38:50	73.20	73.30	73.30	-0.10	1	2096
12:38:50	73.20	73.40	73.20	-0.20	1	2095
12:38:50	73.20	73.30	73.30	-0.10	1	2094
12:38:50	73.20	73.30	73.30	-0.10	5	2093
12:38:35	73.20	73.40	73.40	0	1	2088
12:38:25	73.30	73.40	73.30	-0.10	1	2087
12:38:14	73.30	73.40	73.30	-0.10	1	2086
12:38:14	73.30	73.40	73.30	-0.10	1	2085
12:38:14	73.30	73.40	73.40	0	2	2084
12:37:58	73.30	73.40	73.30	-0.10	1	2082
12:37:50	73.30	73.40	73.40	0	1	2081
12:37:32	73.30	73.40	73.30	-0.10	1	2080
12:37:22	73.30	73.40	73.40	0	1	2079
12:37:19	73.30	73.40	73.30	-0.10	1	2078
12:37:19	73.30	73.40	73.30	-0.10	2	2077
12:37:06	73.30	73.40	73.30	-0.10	1	2075
12:37:04	73.30	73.40	73.30	-0.10	1	2074
12:37:04	73.30	73.40	73.40	0	1	2073
12:36:40	73.30	73.40	73.30	-0.10	1	2072
12:36:38	73.30	73.40	73.40	0	1	2071
12:36:14	73.30	73.50	73.30	-0.10	1	2070
12:36:09	73.30	73.50	73.50	+0.10	1	2069
12:35:47	73.30	73.50	73.30	-0.10	1	2068
12:35:32	73.30	73.40	73.40	0	1	2067
12:35:21	73.30	73.40	73.30	-0.10	1	2066
12:35:02	73.30	73.40	73.40	0	1	2065
12:34:56	73.30	73.40	73.40	0	1	2064
12:34:55	73.30	73.40	73.30	-0.10	2	2063
12:34:55	73.30	73.40	73.30	-0.10	1	2061
12:34:48	73.30	73.50	73.30	-0.10	2	2060
12:34:29	73.30	73.50	73.30	-0.10	1	2058
12:34:02	73.30	73.50	73.30	-0.10	1	2057
12:34:00	73.30	73.50	73.50	+0.10	1	2056
12:33:43	73.30	73.50	73.50	+0.10	1	2055
12:33:36	73.30	73.50	73.30	-0.10	1	2054
12:33:28	73.30	73.50	73.50	+0.10	1	2053
12:33:14	73.30	73.40	73.40	0	1	2052
12:33:10	73.30	73.50	73.30	-0.10	1	2051
12:32:44	73.40	73.50	73.40	0	1	2050
12:32:30	73.30	73.40	73.40	0	1	2049
12:32:17	73.40	73.50	73.40	0	1	2048
12:32:17	73.40	73.50	73.40	0	2	2047
12:31:57	73.40	73.50	73.40	0	2	2045
12:31:54	73.40	73.50	73.50	+0.10	1	2043
12:31:51	73.40	73.50	73.40	0	1	2042
12:31:51	73.40	73.50	73.40	0	1	2041
12:31:42	73.40	73.50	73.50	+0.10	1	2040
12:31:25	73.40	73.50	73.40	0	1	2039
12:31:17	73.40	73.50	73.40	0	1	2038
12:31:17	73.40	73.50	73.50	+0.10	1	2037
12:30:59	73.40	73.50	73.40	0	1	2036
12:30:56	73.40	73.50	73.40	0	1	2035
12:30:56	73.40	73.50	73.50	+0.10	1	2034
12:30:32	73.40	73.50	73.40	0	1	2033
12:30:18	73.40	73.50	73.40	0	1	2032
12:30:18	73.40	73.50	73.50	+0.10	2	2031
12:30:06	73.40	73.50	73.40	0	1	2029
12:30:04	73.40	73.50	73.50	+0.10	1	2028
12:29:47	73.40	73.50	73.40	0	1	2027
12:29:47	73.40	73.50	73.40	0	1	2026
12:29:46	73.40	73.50	73.40	0	2	2025
12:29:40	73.40	73.50	73.40	0	1	2023
12:29:24	73.40	73.50	73.40	0	1	2022
12:29:24	73.40	73.50	73.50	+0.10	1	2021
12:29:14	73.40	73.50	73.40	0	1	2020
12:28:51	73.40	73.50	73.50	+0.10	1	2019
12:28:48	73.40	73.50	73.40	0	1	2018
12:28:48	73.40	73.50	73.40	0	1	2017
12:28:42	73.40	73.50	73.50	+0.10	1	2016
12:28:38	73.40	73.50	73.40	0	1	2015
12:28:38	73.40	73.50	73.50	+0.10	1	2014
12:28:21	73.40	73.50	73.40	0	1	2013
12:27:55	73.40	73.50	73.40	0	1	2012
12:27:55	73.40	73.50	73.40	0	1	2011
12:27:52	73.40	73.50	73.50	+0.10	1	2010
12:27:38	73.40	73.50	73.50	+0.10	1	2009
12:27:30	73.30	73.40	73.40	0	1	2008
12:27:29	73.30	73.50	73.30	-0.10	1	2007
12:27:15	73.30	73.50	73.30	-0.10	2	2006
12:27:10	73.30	73.40	73.40	0	2	2004
12:27:08	73.30	73.40	73.30	-0.10	1	2002
12:27:08	73.30	73.40	73.40	0	1	2001
12:27:06	73.30	73.40	73.40	0	1	2000
12:27:03	73.30	73.40	73.30	-0.10	1	1999
12:26:49	73.30	73.40	73.30	-0.10	1	1998
12:26:36	73.30	73.50	73.30	-0.10	1	1997
12:26:25	73.30	73.50	73.50	+0.10	1	1996
12:26:20	73.30	73.40	73.40	0	1	1995
12:26:10	73.30	73.50	73.30	-0.10	1	1994
12:25:44	73.30	73.40	73.40	0	1	1993
12:25:44	73.30	73.40	73.30	-0.10	1	1992
12:25:40	73.30	73.50	73.30	-0.10	1	1991
12:25:34	73.30	73.50	73.50	+0.10	1	1990
12:25:33	73.30	73.50	73.50	+0.10	2	1989
12:25:32	73.30	73.40	73.50	+0.10	1	1987
12:25:32	73.30	73.40	73.40	0	1	1986
12:25:18	73.30	73.40	73.30	-0.10	1	1985
12:25:18	73.30	73.40	73.30	-0.10	1	1984
12:25:12	73.30	73.40	73.40	0	1	1983
12:25:10	73.30	73.40	73.40	0	2	1982
12:24:51	73.30	73.40	73.30	-0.10	1	1980
12:24:48	73.30	73.40	73.40	0	1	1979
12:24:44	73.30	73.50	73.30	-0.10	2	1978
12:24:25	73.30	73.50	73.30	-0.10	1	1976
12:23:59	73.30	73.50	73.50	+0.10	1	1975
12:23:59	73.30	73.50	73.30	-0.10	1	1974
12:23:57	73.30	73.50	73.50	+0.10	1	1973
12:23:44	73.30	73.40	73.40	0	2	1972
12:23:44	73.30	73.40	73.30	-0.10	3	1970
12:23:43	73.30	73.40	73.40	0	12	1967
12:23:43	73.30	73.40	73.30	-0.10	1	1955
12:23:33	73.30	73.50	73.30	-0.10	1	1954
12:23:06	73.30	73.50	73.30	-0.10	1	1953
12:22:46	73.30	73.40	73.40	0	1	1952
12:22:40	73.30	73.50	73.30	-0.10	1	1951
12:22:22	73.30	73.40	73.50	+0.10	1	1950
12:22:22	73.30	73.40	73.40	0	1	1949
12:22:14	73.30	73.40	73.30	-0.10	1	1948
12:22:13	73.40	73.50	73.30	-0.10	1	1947
12:22:13	73.40	73.50	73.40	0	1	1946
12:21:50	73.40	73.50	73.40	0	1	1945
12:21:49	73.40	73.50	73.40	0	3	1944
12:21:48	73.40	73.50	73.40	0	1	1941
12:21:43	73.30	73.40	73.40	0	2	1940
12:21:22	73.30	73.40	73.30	-0.10	1	1938
12:21:22	73.30	73.40	73.30	-0.10	1	1937
12:20:55	73.30	73.50	73.30	-0.10	1	1936
12:20:48	73.20	73.50	73.50	+0.10	2	1935
12:20:36	73.20	73.30	73.30	-0.10	1	1933
12:20:29	73.20	73.30	73.20	-0.20	1	1932
12:20:29	73.20	73.30	73.20	-0.20	1	1931
12:20:09	73.20	73.30	73.30	-0.10	1	1930
12:20:03	73.20	73.30	73.20	-0.20	1	1929
12:19:53	73.20	73.30	73.20	-0.20	1	1928
12:19:53	73.20	73.30	73.20	-0.20	1	1927
12:19:42	73.20	73.40	73.20	-0.20	2	1926
12:19:37	73.20	73.50	73.20	-0.20	1	1924
12:19:13	73.20	73.40	73.50	+0.10	1	1923
12:19:13	73.20	73.40	73.40	0	1	1922
12:19:10	73.20	73.50	73.20	-0.20	1	1921
12:19:02	73.20	73.40	73.40	0	4	1920
12:18:44	73.20	73.40	73.20	-0.20	1	1916
12:18:18	73.30	73.40	73.30	-0.10	1	1915
12:18:18	73.30	73.40	73.30	-0.10	1	1914
12:17:52	73.30	73.40	73.30	-0.10	1	1913
12:17:38	73.30	73.40	73.40	0	2	1912
12:17:25	73.30	73.40	73.30	-0.10	1	1910
12:17:11	73.30	73.40	73.30	-0.10	1	1909
12:17:10	73.30	73.40	73.30	-0.10	2	1908
12:17:05	73.30	73.40	73.30	-0.10	1	1906
12:16:59	73.30	73.40	73.30	-0.10	1	1905
12:16:44	73.30	73.40	73.30	-0.10	2	1904
12:16:44	73.30	73.40	73.40	0	2	1902
12:16:44	73.30	73.40	73.40	0	1	1900
12:16:33	73.30	73.40	73.30	-0.10	1	1899
12:16:07	73.20	73.30	73.20	-0.20	1	1898
12:16:07	73.20	73.30	73.20	-0.20	1	1897
12:16:02	73.20	73.30	73.30	-0.10	1	1896
12:15:40	73.20	73.30	73.20	-0.20	1	1895
12:15:28	73.20	73.30	73.30	-0.10	1	1894
12:15:14	73.20	73.30	73.20	-0.20	1	1893
12:15:04	73.20	73.30	73.20	-0.20	1	1892
12:14:50	73.20	73.40	73.40	0	1	1891
12:14:48	73.20	73.40	73.20	-0.20	1	1890
12:14:40	73.20	73.40	73.20	-0.20	2	1889
12:14:29	73.10	73.30	73.30	-0.10	2	1887
12:14:22	73.20	73.30	73.20	-0.20	1	1885
12:14:15	73.20	73.30	73.30	-0.10	1	1884
12:14:04	73.20	73.30	73.30	-0.10	1	1883
12:13:56	73.20	73.30	73.20	-0.20	1	1882
12:13:29	73.20	73.40	73.20	-0.20	1	1881
12:13:18	73.20	73.40	73.40	0	1	1880
12:13:13	73.20	73.40	73.20	-0.20	2	1879
12:13:03	73.20	73.40	73.20	-0.20	1	1877
12:13:02	73.20	73.30	73.30	-0.10	1	1876
12:13:02	73.20	73.30	73.30	-0.10	1	1875
12:12:52	73.20	73.40	73.40	0	1	1874
12:12:37	73.20	73.40	73.20	-0.20	1	1873
12:12:32	73.20	73.30	73.30	-0.10	1	1872
12:12:11	73.20	73.40	73.20	-0.20	1	1871
12:12:08	73.20	73.40	73.20	-0.20	2	1870
12:11:49	73.20	73.40	73.40	0	1	1868
12:11:46	73.20	73.40	73.40	0	1	1867
12:11:44	73.20	73.40	73.20	-0.20	1	1866
12:11:18	73.30	73.40	73.30	-0.10	1	1865
12:11:18	73.30	73.40	73.40	0	1	1864
12:11:18	73.30	73.40	73.30	-0.10	1	1863
12:11:00	73.20	73.30	73.30	-0.10	1	1862
12:10:52	73.20	73.40	73.20	-0.20	1	1861
12:10:36	73.20	73.40	73.40	0	1	1860
12:10:26	73.30	73.40	73.30	-0.10	1	1859
12:10:14	73.30	73.40	73.30	-0.10	1	1858
12:10:14	73.30	73.40	73.40	0	1	1857
12:09:59	73.20	73.50	73.20	-0.20	1	1856
12:09:43	73.20	73.40	73.40	0	2	1855
12:09:38	73.20	73.40	73.20	-0.20	2	1853
12:09:33	73.20	73.40	73.20	-0.20	1	1851
12:09:28	73.20	73.30	73.30	-0.10	1	1850
12:09:23	73.20	73.30	73.30	-0.10	1	1849
12:09:18	73.20	73.30	73.20	-0.20	1	1848
12:09:07	73.20	73.40	73.20	-0.20	1	1847
12:08:42	73.20	73.30	73.30	-0.10	1	1846
12:08:41	73.20	73.30	73.20	-0.20	1	1845
12:08:14	73.20	73.40	73.20	-0.20	1	1844
12:08:10	73.20	73.40	73.40	0	1	1843
12:08:08	73.20	73.40	73.40	0	2	1842
12:07:56	73.20	73.40	73.40	0	1	1840
12:07:48	73.20	73.30	73.20	-0.20	1	1839
12:07:48	73.20	73.40	73.20	-0.20	1	1838
12:07:48	73.20	73.40	73.20	-0.20	1	1837
12:07:48	73.20	73.40	73.20	-0.20	1	1836
12:07:32	73.50	73.60	73.50	+0.10	5	1835
12:07:32	73.50	73.60	73.50	+0.10	1	1830
12:07:32	73.20	73.40	73.50	+0.10	1	1829
12:07:32	73.20	73.40	73.40	0	3	1828
12:07:22	73.50	73.60	73.50	+0.10	5	1825
12:07:22	73.50	73.60	73.50	+0.10	1	1820
12:07:22	73.50	73.60	73.50	+0.10	1	1819
12:07:22	73.20	73.40	73.50	+0.10	2	1818
12:07:22	73.20	73.40	73.40	0	1	1816
12:07:22	73.20	73.40	73.20	-0.20	1	1815
12:07:14	73.30	73.40	73.30	-0.10	1	1814
12:07:13	73.20	73.50	73.50	+0.10	1	1813
12:07:13	73.50	73.60	73.50	+0.10	1	1812
12:07:13	73.20	73.40	73.50	+0.10	5	1811
12:07:13	73.20	73.40	73.40	0	4	1806
12:07:10	73.20	73.30	73.30	-0.10	1	1802
12:07:07	73.20	73.30	73.20	-0.20	2	1801
12:07:07	73.20	73.30	73.20	-0.20	1	1799
12:07:06	73.20	73.30	73.20	-0.20	2	1798
12:07:06	73.30	73.40	73.30	-0.10	1	1796
12:07:05	73.30	73.40	73.30	-0.10	1	1795
12:07:05	73.20	73.30	73.50	+0.10	6	1794
12:07:05	73.20	73.30	73.40	0	3	1788
12:07:05	73.20	73.30	73.30	-0.10	1	1785
12:06:57	73.20	73.30	73.30	-0.10	1	1784
12:06:56	73.20	73.30	73.20	-0.20	1	1783
12:06:33	73.20	73.40	73.40	0	2	1782
12:06:30	73.20	73.40	73.20	-0.20	1	1780
12:06:24	73.20	73.40	73.40	0	1	1779
12:06:03	73.20	73.30	73.20	-0.20	1	1778
12:06:03	73.20	73.30	73.20	-0.20	1	1777
12:05:44	73.20	73.30	73.30	-0.10	1	1776
12:05:38	73.20	73.30	73.20	-0.20	1	1775
12:05:38	73.20	73.30	73.30	-0.10	1	1774
12:05:37	73.20	73.30	73.20	-0.20	1	1773
12:05:11	73.20	73.30	73.20	-0.20	1	1772
12:04:57	73.20	73.30	73.30	-0.10	2	1771
12:04:52	73.20	73.30	73.30	-0.10	1	1769
12:04:45	73.20	73.30	73.20	-0.20	1	1768
12:04:37	73.20	73.30	73.20	-0.20	1	1767
12:04:37	73.20	73.30	73.20	-0.20	1	1766
12:04:37	73.20	73.30	73.20	-0.20	1	1765
12:04:36	73.20	73.30	73.20	-0.20	2	1764
12:04:31	73.20	73.40	73.40	0	1	1762
12:04:30	73.20	73.40	73.40	0	1	1761
12:04:18	73.20	73.40	73.20	-0.20	1	1760
12:04:06	73.20	73.40	73.40	0	1	1759
12:03:52	73.20	73.30	73.20	-0.20	1	1758
12:03:52	73.20	73.30	73.20	-0.20	1	1757
12:03:29	73.20	73.30	73.30	-0.10	1	1756
12:03:26	73.20	73.30	73.20	-0.20	1	1755
12:03:23	73.20	73.30	73.20	-0.20	2	1754
12:03:22	73.20	73.30	73.30	-0.10	2	1752
12:03:20	73.20	73.30	73.30	-0.10	1	1750
12:03:18	73.20	73.30	73.30	-0.10	1	1749
12:03:00	73.20	73.30	73.20	-0.20	1	1748
12:02:34	73.20	73.30	73.30	-0.10	1	1747
12:02:33	73.20	73.30	73.20	-0.20	1	1746
12:02:20	73.20	73.30	73.20	-0.20	1	1745
12:02:07	73.20	73.40	73.20	-0.20	1	1744
12:02:05	73.20	73.40	73.20	-0.20	2	1743
12:02:05	73.20	73.30	73.30	-0.10	1	1741
12:01:48	73.20	73.30	73.30	-0.10	1	1740
12:01:47	73.20	73.30	73.30	-0.10	1	1739
12:01:41	73.20	73.30	73.20	-0.20	1	1738
12:01:41	73.20	73.30	73.20	-0.20	1	1737
12:01:15	73.20	73.30	73.20	-0.20	1	1736
12:01:02	73.20	73.30	73.20	-0.20	1	1735
12:01:02	73.20	73.30	73.30	-0.10	1	1734
12:00:52	73.20	73.30	73.30	-0.10	1	1733
12:00:48	73.20	73.30	73.20	-0.20	1	1732
12:00:48	73.20	73.30	73.20	-0.20	1	1731
12:00:22	73.20	73.40	73.20	-0.20	1	1730
12:00:16	73.20	73.30	73.30	-0.10	1	1729
12:00:13	73.20	73.40	73.40	0	2	1728
11:59:56	73.20	73.40	73.20	-0.20	1	1726
11:59:39	73.20	73.30	73.30	-0.10	1	1725
11:59:33	73.20	73.40	73.20	-0.20	2	1724
11:59:30	73.20	73.30	73.30	-0.10	1	1722
11:59:30	73.20	73.40	73.20	-0.20	1	1721
11:59:30	73.20	73.40	73.40	0	1	1720
11:59:04	73.20	73.40	73.20	-0.20	1	1719
11:58:44	73.20	73.50	73.50	+0.10	1	1718
11:58:40	73.20	73.30	73.30	-0.10	2	1717
11:58:38	73.20	73.30	73.30	-0.10	2	1715
11:58:37	73.20	73.30	73.20	-0.20	1	1713
11:58:26	73.20	73.30	73.20	-0.20	1	1712
11:58:26	73.20	73.30	73.30	-0.10	1	1711
11:58:11	73.20	73.30	73.20	-0.20	1	1710
11:57:58	73.20	73.30	73.30	-0.10	1	1709
11:57:45	73.20	73.30	73.20	-0.20	1	1708
11:57:42	73.20	73.30	73.20	-0.20	1	1707
11:57:42	73.20	73.30	73.20	-0.20	1	1706
11:57:19	73.20	73.30	73.20	-0.20	1	1705
11:57:13	73.20	73.40	73.40	0	1	1704
11:57:12	73.10	73.40	73.40	0	1	1703
11:57:04	73.10	73.30	73.30	-0.10	1	1702
11:57:03	73.10	73.20	73.10	-0.30	1	1701
11:57:03	73.10	73.20	73.20	-0.20	1	1700
11:57:03	73.10	73.20	73.10	-0.30	2	1699
11:56:56	73.10	73.20	73.20	-0.20	1	1697
11:56:52	73.10	73.30	73.10	-0.30	1	1696
11:56:30	73.20	73.40	73.10	-0.30	2	1695
11:56:30	73.20	73.40	73.20	-0.20	1	1693
11:56:30	73.20	73.40	73.20	-0.20	10	1692
11:56:26	73.20	73.40	73.20	-0.20	1	1682
11:56:26	73.20	73.40	73.40	0	1	1681
11:56:00	73.20	73.40	73.20	-0.20	1	1680
11:56:00	73.20	73.40	73.40	0	1	1679
11:55:40	73.20	73.30	73.30	-0.10	1	1678
11:55:34	73.20	73.40	73.20	-0.20	1	1677
11:55:34	73.20	73.40	73.40	0	2	1676
11:55:28	73.20	73.30	73.30	-0.10	2	1674
11:55:07	73.20	73.30	73.20	-0.20	1	1672
11:55:07	73.20	73.30	73.20	-0.20	1	1671
11:54:54	73.20	73.30	73.30	-0.10	1	1670
11:54:47	73.20	73.30	73.30	-0.10	1	1669
11:54:41	73.20	73.30	73.20	-0.20	1	1668
11:54:32	73.20	73.30	73.20	-0.20	1	1667
11:54:32	73.20	73.30	73.20	-0.20	1	1666
11:54:32	73.20	73.30	73.20	-0.20	2	1665
11:54:15	73.20	73.30	73.20	-0.20	1	1663
11:54:08	73.20	73.30	73.30	-0.10	1	1662
11:53:52	73.20	73.30	73.30	-0.10	1	1661
11:53:49	73.20	73.30	73.20	-0.20	1	1660
11:53:34	73.20	73.30	73.30	-0.10	1	1659
11:53:22	73.10	73.30	73.10	-0.30	1	1658
11:53:22	73.10	73.30	73.30	-0.10	1	1657
11:52:56	73.10	73.30	73.10	-0.30	1	1656
11:52:36	73.10	73.20	73.20	-0.20	1	1655
11:52:36	73.10	73.30	73.30	-0.10	1	1654
11:52:30	73.10	73.30	73.10	-0.30	1	1653
11:52:21	73.10	73.20	73.20	-0.20	1	1652
11:52:18	73.10	73.30	73.30	-0.10	2	1651
11:52:04	73.10	73.30	73.10	-0.30	1	1649
11:52:01	73.10	73.30	73.10	-0.30	2	1648
11:51:50	73.10	73.30	73.30	-0.10	1	1646
11:51:49	73.10	73.20	73.20	-0.20	1	1645
11:51:38	73.20	73.30	73.20	-0.20	1	1644
11:51:38	73.20	73.30	73.20	-0.20	1	1643
11:51:30	73.20	73.30	73.20	-0.20	2	1642
11:51:21	73.20	73.30	73.20	-0.20	1	1640
11:51:11	73.20	73.30	73.20	-0.20	1	1639
11:51:08	73.20	73.30	73.30	-0.10	1	1638
11:51:04	73.20	73.30	73.20	-0.20	1	1637
11:51:04	73.20	73.30	73.20	-0.20	1	1636
11:51:04	73.20	73.30	73.30	-0.10	1	1635
11:50:45	73.20	73.40	73.20	-0.20	1	1634
11:50:42	73.20	73.40	73.40	0	1	1633
11:50:19	73.20	73.40	73.20	-0.20	1	1632
11:50:18	73.20	73.40	73.40	0	1	1631
11:49:55	73.20	73.40	73.40	0	1	1630
11:49:53	73.20	73.40	73.20	-0.20	1	1629
11:49:46	73.20	73.30	73.30	-0.10	5	1628
11:49:42	73.20	73.30	73.20	-0.20	1	1623
11:49:32	73.20	73.30	73.30	-0.10	1	1622
11:49:26	73.20	73.30	73.20	-0.20	1	1621
11:49:18	73.20	73.30	73.20	-0.20	1	1620
11:49:07	73.20	73.30	73.30	-0.10	1	1619
11:49:00	73.10	73.30	73.10	-0.30	1	1618
11:48:46	73.10	73.30	73.30	-0.10	1	1617
11:48:42	73.10	73.30	73.30	-0.10	1	1616
11:48:34	73.10	73.30	73.10	-0.30	1	1615
11:48:08	73.10	73.30	73.10	-0.30	1	1614
11:48:05	73.10	73.30	73.30	-0.10	2	1613
11:48:00	73.10	73.30	73.30	-0.10	1	1611
11:47:41	73.10	73.30	73.10	-0.30	1	1610
11:47:32	73.10	73.30	73.30	-0.10	2	1609
11:47:29	73.10	73.20	73.20	-0.20	4	1607
11:47:29	73.10	73.20	73.10	-0.30	1	1603
11:47:29	73.10	73.20	73.20	-0.20	1	1602
11:47:15	73.10	73.20	73.10	-0.30	1	1601
11:47:14	73.10	73.30	73.30	-0.10	1	1600
11:46:59	73.10	73.20	73.10	-0.30	1	1599
11:46:59	73.10	73.20	73.10	-0.30	2	1598
11:46:49	73.10	73.20	73.10	-0.30	1	1596
11:46:28	73.10	73.20	73.20	-0.20	1	1595
11:46:23	73.10	73.30	73.10	-0.30	1	1594
11:46:16	73.10	73.20	73.20	-0.20	1	1593
11:46:16	73.10	73.30	73.30	-0.10	1	1592
11:45:58	73.10	73.20	73.20	-0.20	1	1591
11:45:57	73.10	73.30	73.30	-0.10	2	1590
11:45:56	73.20	73.30	73.20	-0.20	1	1588
11:45:52	73.20	73.30	73.20	-0.20	1	1587
11:45:42	73.10	73.30	73.30	-0.10	1	1586
11:45:40	73.10	73.20	73.20	-0.20	2	1585
11:45:40	73.10	73.20	73.20	-0.20	1	1583
11:45:30	73.10	73.30	73.10	-0.30	1	1582
11:45:27	73.10	73.20	73.10	-0.30	1	1581
11:45:26	73.10	73.20	73.10	-0.30	1	1580
11:45:04	73.10	73.30	73.10	-0.30	1	1579
11:45:03	73.10	73.30	73.30	-0.10	1	1578
11:44:56	73.10	73.20	73.10	-0.30	1	1577
11:44:56	73.10	73.20	73.20	-0.20	1	1576
11:44:38	73.10	73.30	73.10	-0.30	1	1575
11:44:22	73.10	73.20	73.20	-0.20	1	1574
11:44:19	73.10	73.30	73.10	-0.30	41	1573
11:44:12	73.10	73.30	73.10	-0.30	1	1532
11:44:10	73.10	73.20	73.20	-0.20	1	1531
11:43:50	73.10	73.20	73.20	-0.20	1	1530
11:43:45	73.10	73.30	73.10	-0.30	1	1529
11:43:24	73.10	73.20	73.10	-0.30	1	1528
11:43:24	73.10	73.20	73.20	-0.20	1	1527
11:43:19	73.10	73.20	73.10	-0.30	1	1526
11:43:19	73.10	73.20	73.10	-0.30	1	1525
11:43:16	73.10	73.20	73.10	-0.30	1	1524
11:42:53	73.10	73.20	73.10	-0.30	1	1523
11:42:47	73.10	73.30	73.30	-0.10	1	1522
11:42:38	73.10	73.30	73.30	-0.10	1	1521
11:42:37	73.10	73.30	73.30	-0.10	1	1520
11:42:27	73.10	73.30	73.10	-0.30	1	1519
11:42:18	73.20	73.30	73.20	-0.20	1	1518
11:42:18	73.20	73.30	73.20	-0.20	12	1517
11:42:00	73.10	73.30	73.10	-0.30	1	1505
11:41:52	73.10	73.30	73.30	-0.10	1	1504
11:41:34	73.10	73.20	73.10	-0.30	1	1503
11:41:24	73.10	73.30	73.30	-0.10	1	1502
11:41:13	73.10	73.30	73.30	-0.10	2	1501
11:41:08	73.10	73.30	73.10	-0.30	1	1499
11:41:06	73.10	73.20	73.10	-0.30	1	1498
11:41:06	73.10	73.20	73.20	-0.20	1	1497
11:40:42	73.10	73.30	73.10	-0.30	1	1496
11:40:40	73.10	73.20	73.20	-0.20	1	1495
11:40:20	73.10	73.30	73.30	-0.10	1	1494
11:40:15	73.10	73.30	73.10	-0.30	1	1493
11:40:11	73.10	73.30	73.30	-0.10	1	1492
11:39:49	73.10	73.30	73.10	-0.30	1	1491
11:39:37	73.10	73.30	73.30	-0.10	1	1490
11:39:36	73.10	73.30	73.10	-0.30	1	1489
11:39:34	73.10	73.30	73.30	-0.10	1	1488
11:39:23	73.10	73.30	73.10	-0.30	1	1487
11:38:58	73.10	73.30	73.30	-0.10	1	1486
11:38:57	73.10	73.30	73.10	-0.30	1	1485
11:38:48	73.10	73.30	73.30	-0.10	1	1484
11:38:36	73.10	73.20	73.20	-0.20	3	1483
11:38:30	73.10	73.20	73.10	-0.30	1	1480
11:38:04	73.10	73.20	73.10	-0.30	1	1479
11:38:02	73.10	73.20	73.20	-0.20	2	1478
11:38:02	73.10	73.20	73.20	-0.20	1	1476
11:37:45	73.10	73.20	73.20	-0.20	1	1475
11:37:38	73.10	73.20	73.10	-0.30	1	1474
11:37:16	73.10	73.20	73.20	-0.20	1	1473
11:37:12	73.10	73.20	73.10	-0.30	1	1472
11:36:56	73.10	73.20	73.20	-0.20	4	1471
11:36:47	73.10	73.20	73.20	-0.20	1	1467
11:36:46	73.10	73.20	73.10	-0.30	1	1466
11:36:32	73.10	73.20	73.20	-0.20	1	1465
11:36:30	73.10	73.20	73.20	-0.20	1	1464
11:36:28	73.10	73.20	73.20	-0.20	2	1463
11:36:19	73.10	73.20	73.10	-0.30	1	1461
11:35:53	73.10	73.20	73.10	-0.30	1	1460
11:35:51	73.10	73.20	73.20	-0.20	1	1459
11:35:44	73.10	73.20	73.20	-0.20	1	1458
11:35:29	73.10	73.20	73.20	-0.20	4	1457
11:35:27	73.10	73.20	73.10	-0.30	1	1453
11:35:19	73.10	73.20	73.20	-0.20	1	1452
11:35:13	73.10	73.20	73.10	-0.30	1	1451
11:35:13	73.10	73.20	73.10	-0.30	2	1450
11:35:01	73.10	73.20	73.10	-0.30	1	1448
11:35:00	73.10	73.20	73.10	-0.30	3	1447
11:34:58	73.10	73.20	73.20	-0.20	1	1444
11:34:52	73.10	73.20	73.10	-0.30	1	1443
11:34:52	73.10	73.20	73.20	-0.20	1	1442
11:34:34	73.10	73.20	73.10	-0.30	1	1441
11:34:34	73.10	73.20	73.10	-0.30	1	1440
11:34:22	73.10	73.20	73.10	-0.30	1	1439
11:34:12	73.10	73.20	73.20	-0.20	1	1438
11:34:09	73.10	73.20	73.10	-0.30	2	1437
11:34:08	73.10	73.20	73.10	-0.30	1	1435
11:34:06	73.10	73.30	73.30	-0.10	1	1434
11:34:00	73.10	73.30	73.10	-0.30	3	1433
11:33:52	73.20	73.30	73.20	-0.20	24	1430
11:33:52	73.20	73.30	73.20	-0.20	1	1406
11:33:51	73.20	73.30	73.20	-0.20	2	1405
11:33:43	73.20	73.30	73.20	-0.20	2	1403
11:33:42	73.20	73.30	73.20	-0.20	1	1401
11:33:36	73.20	73.30	73.20	-0.20	1	1400
11:33:36	73.20	73.30	73.20	-0.20	4	1399
11:33:26	73.20	73.30	73.30	-0.10	1	1395
11:33:19	73.20	73.30	73.30	-0.10	2	1394
11:33:16	73.20	73.40	73.20	-0.20	1	1392
11:33:08	73.30	73.40	73.30	-0.10	1	1391
11:33:08	73.30	73.40	73.30	-0.10	1	1390
11:33:08	73.30	73.40	73.30	-0.10	1	1389
11:33:08	73.20	73.30	73.30	-0.10	1	1388
11:32:53	73.20	73.30	73.30	-0.10	1	1387
11:32:49	73.20	73.40	73.20	-0.20	1	1386
11:32:40	73.20	73.30	73.30	-0.10	1	1385
11:32:34	73.30	73.40	73.30	-0.10	35	1384
11:32:34	73.30	73.40	73.30	-0.10	1	1349
11:32:23	73.30	73.40	73.30	-0.10	1	1348
11:31:57	73.30	73.40	73.30	-0.10	1	1347
11:31:54	73.30	73.40	73.40	0	1	1346
11:31:42	73.30	73.40	73.40	0	1	1345
11:31:40	73.30	73.40	73.40	0	1	1344
11:31:36	73.30	73.40	73.40	0	1	1343
11:31:31	73.30	73.40	73.30	-0.10	1	1342
11:31:29	73.30	73.40	73.30	-0.10	1	1341
11:31:18	73.30	73.40	73.30	-0.10	1	1340
11:31:08	73.30	73.40	73.40	0	1	1339
11:31:04	73.30	73.40	73.30	-0.10	1	1338
11:31:04	73.30	73.40	73.30	-0.10	1	1337
11:30:48	73.30	73.40	73.30	-0.10	1	1336
11:30:48	73.30	73.40	73.30	-0.10	1	1335
11:30:38	73.30	73.40	73.30	-0.10	1	1334
11:30:27	73.30	73.50	73.50	+0.10	1	1333
11:30:22	73.30	73.50	73.50	+0.10	1	1332
11:30:12	73.30	73.50	73.30	-0.10	1	1331
11:30:08	73.30	73.50	73.50	+0.10	2	1330
11:30:00	73.40	73.50	73.40	0	1	1328
11:30:00	73.40	73.50	73.40	0	4	1327
11:30:00	73.40	73.50	73.40	0	6	1323
11:29:46	73.30	73.50	73.30	-0.10	1	1317
11:29:36	73.30	73.50	73.50	+0.10	1	1316
11:29:23	73.40	73.50	73.40	0	2	1315
11:29:23	73.40	73.50	73.40	0	27	1313
11:29:20	73.40	73.50	73.40	0	1	1286
11:29:16	73.40	73.50	73.40	0	15	1285
11:29:14	73.40	73.50	73.50	+0.10	1	1270
11:28:53	73.40	73.50	73.40	0	1	1269
11:28:50	73.40	73.50	73.50	+0.10	1	1268
11:28:32	73.40	73.50	73.50	+0.10	2	1267
11:28:27	73.40	73.50	73.40	0	1	1265
11:28:25	73.40	73.50	73.40	0	1	1264
11:28:25	73.40	73.50	73.40	0	1	1263
11:28:24	73.30	73.40	73.40	0	2	1262
11:28:14	73.30	73.40	73.40	0	1	1260
11:28:14	73.40	73.50	73.40	0	7	1259
11:28:14	73.40	73.50	73.40	0	1	1252
11:28:14	73.30	73.40	73.40	0	10	1251
11:28:04	73.30	73.40	73.40	0	1	1241
11:28:01	73.30	73.40	73.30	-0.10	1	1240
11:28:01	73.30	73.40	73.40	0	1	1239
11:27:55	73.40	73.50	73.40	0	66	1238
11:27:55	73.40	73.50	73.40	0	1	1172
11:27:35	73.40	73.50	73.40	0	1	1171
11:27:28	73.40	73.50	73.40	0	1	1170
11:27:18	73.40	73.50	73.50	+0.10	1	1169
11:27:08	73.40	73.50	73.40	0	1	1168
11:27:08	73.40	73.50	73.40	0	1	1167
11:26:57	73.40	73.50	73.50	+0.10	1	1166
11:26:48	73.40	73.50	73.40	0	1	1165
11:26:48	73.40	73.50	73.50	+0.10	1	1164
11:26:42	73.40	73.50	73.40	0	1	1163
11:26:32	73.40	73.50	73.50	+0.10	1	1162
11:26:16	73.40	73.50	73.40	0	1	1161
11:26:16	73.40	73.50	73.40	0	1	1160
11:26:16	73.40	73.50	73.40	0	1	1159
11:25:50	73.40	73.60	73.40	0	1	1158
11:25:46	73.40	73.50	73.50	+0.10	1	1157
11:25:35	73.50	73.60	73.50	+0.10	1	1156
11:25:35	73.50	73.60	73.50	+0.10	1	1155
11:25:23	73.40	73.50	73.60	+0.20	1	1154
11:25:23	73.40	73.50	73.50	+0.10	1	1153
11:25:23	73.40	73.50	73.40	0	1	1152
11:25:00	73.40	73.50	73.40	0	1	1151
11:25:00	73.40	73.50	73.50	+0.10	1	1150
11:24:57	73.40	73.50	73.40	0	1	1149
11:24:31	73.40	73.60	73.40	0	1	1148
11:24:22	73.50	73.60	73.50	+0.10	1	1147
11:24:20	73.40	73.60	73.40	0	1	1146
11:24:20	73.50	73.60	73.50	+0.10	19	1145
11:24:20	73.50	73.60	73.50	+0.10	18	1126
11:24:20	73.50	73.60	73.50	+0.10	2	1108
11:24:05	73.50	73.60	73.50	+0.10	1	1106
11:23:47	73.50	73.60	73.60	+0.20	1	1105
11:23:38	73.50	73.60	73.50	+0.10	1	1104
11:23:35	73.50	73.60	73.50	+0.10	2	1103
11:23:12	73.50	73.60	73.50	+0.10	1	1101
11:22:56	73.50	73.60	73.50	+0.10	3	1100
11:22:46	73.50	73.60	73.50	+0.10	1	1097
11:22:20	73.50	73.70	73.50	+0.10	1	1096
11:22:12	73.50	73.60	73.60	+0.20	1	1095
11:21:54	73.50	73.60	73.60	+0.20	1	1094
11:21:54	73.50	73.60	73.50	+0.10	1	1093
11:21:41	73.60	73.70	73.60	+0.20	1	1092
11:21:41	73.60	73.70	73.60	+0.20	1	1091
11:21:41	73.50	73.60	73.60	+0.20	19	1090
11:21:37	73.50	73.60	73.50	+0.10	1	1071
11:21:27	73.50	73.60	73.50	+0.10	1	1070
11:21:24	73.50	73.60	73.50	+0.10	1	1069
11:21:01	73.50	73.60	73.50	+0.10	1	1068
11:20:42	73.50	73.60	73.50	+0.10	1	1067
11:20:38	73.50	73.60	73.60	+0.20	2	1066
11:20:35	73.50	73.60	73.50	+0.10	1	1064
11:20:09	73.50	73.60	73.50	+0.10	1	1063
11:19:42	73.50	73.60	73.50	+0.10	1	1062
11:19:31	73.50	73.60	73.50	+0.10	2	1061
11:19:31	73.40	73.50	73.50	+0.10	6	1059
11:19:30	73.40	73.50	73.50	+0.10	1	1053
11:19:26	73.40	73.50	73.50	+0.10	10	1052
11:19:16	73.40	73.50	73.40	0	1	1042
11:19:16	73.40	73.50	73.40	0	1	1041
11:19:03	73.40	73.50	73.50	+0.10	1	1040
11:19:00	73.40	73.50	73.40	0	1	1039
11:19:00	73.40	73.50	73.50	+0.10	1	1038
11:18:50	73.40	73.50	73.40	0	1	1037
11:18:45	73.40	73.50	73.40	0	3	1036
11:18:24	73.40	73.50	73.50	+0.10	2	1033
11:18:24	73.40	73.50	73.40	0	1	1031
11:18:17	73.30	73.50	73.50	+0.10	1	1030
11:18:15	73.30	73.40	73.40	0	1	1029
11:17:57	73.20	73.40	73.20	-0.20	1	1028
11:17:51	73.30	73.50	73.20	-0.20	14	1027
11:17:51	73.30	73.50	73.30	-0.10	25	1013
11:17:51	73.30	73.40	73.40	0	5	988
11:17:51	73.40	73.50	73.40	0	25	983
11:17:51	73.50	73.60	73.50	+0.10	154	958
11:17:51	73.50	73.60	73.50	+0.10	4	804
11:17:31	73.50	73.60	73.50	+0.10	1	800
11:17:27	73.50	73.60	73.50	+0.10	1	799
11:17:27	73.50	73.60	73.60	+0.20	2	798
11:17:11	73.50	73.60	73.50	+0.10	1	796
11:17:11	73.50	73.60	73.50	+0.10	2	795
11:17:05	73.50	73.60	73.50	+0.10	1	793
11:16:39	73.50	73.60	73.50	+0.10	1	792
11:16:39	73.50	73.60	73.50	+0.10	1	791
11:16:12	73.50	73.60	73.50	+0.10	1	790
11:16:06	73.50	73.60	73.60	+0.20	1	789
11:15:54	73.50	73.60	73.50	+0.10	2	788
11:15:54	73.50	73.60	73.60	+0.20	2	786
11:15:52	73.50	73.60	73.50	+0.10	1	784
11:15:52	73.50	73.60	73.60	+0.20	2	783
11:15:52	73.50	73.60	73.60	+0.20	2	781
11:15:52	73.50	73.60	73.60	+0.20	2	779
11:15:52	73.50	73.60	73.50	+0.10	3	777
11:15:51	73.50	73.60	73.60	+0.20	4	774
11:15:46	73.50	73.60	73.50	+0.10	1	770
11:15:20	73.50	73.60	73.50	+0.10	1	769
11:15:20	73.50	73.60	73.50	+0.10	1	768
11:14:54	73.50	73.60	73.50	+0.10	1	767
11:14:18	73.50	73.60	73.50	+0.10	1	766
11:14:17	73.50	73.60	73.60	+0.20	2	765
11:13:21	73.50	73.60	73.50	+0.10	1	763
11:12:42	73.50	73.60	73.50	+0.10	1	762
11:12:42	73.50	73.60	73.60	+0.20	1	761
11:12:31	73.50	73.60	73.50	+0.10	1	760
11:12:19	73.50	73.60	73.50	+0.10	1	759
11:12:19	73.50	73.60	73.60	+0.20	1	758
11:11:07	73.50	73.70	73.70	+0.30	2	757
11:09:34	73.50	73.70	73.50	+0.10	8	755
11:09:34	73.60	73.70	73.60	+0.20	18	747
11:09:33	73.60	73.70	73.70	+0.30	1	729
11:07:58	73.60	73.70	73.60	+0.20	2	728
11:07:57	73.60	73.70	73.70	+0.30	2	726
11:06:23	73.60	73.70	73.70	+0.30	1	724
11:06:05	73.60	73.70	73.60	+0.20	1	723
11:05:06	73.60	73.70	73.60	+0.20	1	722
11:05:05	73.60	73.70	73.70	+0.30	2	721
11:04:48	73.60	73.70	73.70	+0.30	1	719
11:03:23	73.60	73.70	73.60	+0.20	1	718
11:03:23	73.60	73.70	73.60	+0.20	1	717
11:03:12	73.60	73.80	73.80	+0.40	2	716
11:01:37	73.60	73.80	73.80	+0.40	2	714
11:01:14	73.60	73.70	73.70	+0.30	1	712
11:00:02	73.60	73.70	73.70	+0.30	2	711
10:59:35	73.60	73.70	73.60	+0.20	1	709
10:59:24	73.70	73.80	73.70	+0.30	1	708
10:59:24	73.70	73.80	73.70	+0.30	1	707
10:59:24	73.60	73.80	73.80	+0.40	4	706
10:59:24	73.60	73.80	73.60	+0.20	9	702
10:59:23	73.60	73.70	73.70	+0.30	20	693
10:58:27	73.60	73.70	73.70	+0.30	1	673
10:56:52	73.60	73.70	73.70	+0.30	2	672
10:55:18	73.60	73.70	73.70	+0.30	2	670
10:53:42	73.60	73.70	73.70	+0.30	2	668
10:53:03	73.70	73.80	73.70	+0.30	4	666
10:52:08	73.70	73.80	73.80	+0.40	1	662
10:52:04	73.70	73.80	73.70	+0.30	1	661
10:50:47	73.70	73.80	73.70	+0.30	7	660
10:50:47	73.80	73.90	73.80	+0.40	8	653
10:50:32	73.80	73.90	73.90	+0.50	1	645
10:50:27	73.80	73.90	73.80	+0.40	1	644
10:49:37	73.80	73.90	73.80	+0.40	1	643
10:48:58	73.80	73.90	73.90	+0.50	2	642
10:48:30	73.80	73.90	73.80	+0.40	1	640
10:47:40	73.80	73.90	73.80	+0.40	1	639
10:47:35	73.80	73.90	73.80	+0.40	1	638
10:47:22	73.80	73.90	73.90	+0.50	1	637
10:46:58	73.80	73.90	73.80	+0.40	1	636
10:46:57	73.80	73.90	73.80	+0.40	1	635
10:46:50	73.80	73.90	73.80	+0.40	1	634
10:46:43	73.80	73.90	73.80	+0.40	1	633
10:45:54	73.80	73.90	73.80	+0.40	1	632
10:45:47	73.80	73.90	73.90	+0.50	2	631
10:45:26	73.80	73.90	73.80	+0.40	1	629
10:45:16	73.80	73.90	73.90	+0.50	1	628
10:45:12	73.80	73.90	73.80	+0.40	1	627
10:44:24	73.80	73.90	73.80	+0.40	1	626
10:44:12	73.80	73.90	73.90	+0.50	2	625
10:44:02	73.80	73.90	73.80	+0.40	2	623
10:43:52	73.80	73.90	73.80	+0.40	1	621
10:43:00	73.80	73.90	73.80	+0.40	1	620
10:42:37	73.80	73.90	73.90	+0.50	2	619
10:42:21	73.80	73.90	73.80	+0.40	1	617
10:41:44	73.80	73.90	73.90	+0.50	1	616
10:41:02	73.80	73.90	73.90	+0.50	2	615
10:39:28	73.80	73.90	73.90	+0.50	1	613
10:38:22	73.80	73.90	73.90	+0.50	1	612
10:38:04	73.80	73.90	73.90	+0.50	1	611
10:37:54	73.80	73.90	73.90	+0.50	1	610
10:37:52	73.80	73.90	73.90	+0.50	2	609
10:37:09	73.80	73.90	73.80	+0.40	1	607
10:36:17	73.80	73.90	73.90	+0.50	1	606
10:36:17	73.80	73.90	73.90	+0.50	1	605
10:34:43	73.80	73.90	73.90	+0.50	1	604
10:33:08	73.80	73.90	73.90	+0.50	2	603
10:32:02	73.80	73.90	73.90	+0.50	1	601
10:31:54	73.70	73.80	73.90	+0.50	10	600
10:31:54	73.70	73.80	73.80	+0.40	15	590
10:31:32	73.70	73.80	73.80	+0.40	2	575
10:31:25	73.70	73.80	73.80	+0.40	1	573
10:31:17	73.70	73.80	73.80	+0.40	1	572
10:31:00	73.70	73.80	73.80	+0.40	1	571
10:31:00	73.60	73.70	73.70	+0.30	19	570
10:30:02	73.60	73.70	73.60	+0.20	1	551
10:29:58	73.60	73.70	73.70	+0.30	2	550
10:29:46	73.60	73.70	73.70	+0.30	1	548
10:28:31	73.50	73.60	73.60	+0.20	4	547
10:28:22	73.50	73.60	73.60	+0.20	1	543
10:28:21	73.50	73.60	73.60	+0.20	1	542
10:28:21	73.50	73.60	73.60	+0.20	3	541
10:27:37	73.50	73.60	73.50	+0.10	1	538
10:27:21	73.50	73.60	73.60	+0.20	1	537
10:26:47	73.50	73.60	73.60	+0.20	1	536
10:26:47	73.50	73.60	73.60	+0.20	2	535
10:26:06	73.50	73.60	73.60	+0.20	1	533
10:26:05	73.50	73.60	73.60	+0.20	5	532
10:25:47	73.50	73.60	73.50	+0.10	1	527
10:25:43	73.50	73.60	73.50	+0.10	1	526
10:25:15	73.50	73.60	73.60	+0.20	1	525
10:25:14	73.50	73.60	73.50	+0.10	1	524
10:25:13	73.50	73.60	73.50	+0.10	1	523
10:25:13	73.50	73.60	73.60	+0.20	1	522
10:24:39	73.50	73.60	73.50	+0.10	1	521
10:24:00	73.50	73.60	73.50	+0.10	1	520
10:23:38	73.50	73.60	73.60	+0.20	2	519
10:23:31	73.50	73.60	73.50	+0.10	1	517
10:23:12	73.50	73.60	73.50	+0.10	1	516
10:22:49	73.50	73.60	73.50	+0.10	1	515
10:22:48	73.50	73.60	73.50	+0.10	1	514
10:22:15	73.50	73.60	73.50	+0.10	1	513
10:22:03	73.50	73.60	73.60	+0.20	2	512
10:21:16	73.50	73.60	73.60	+0.20	6	510
10:21:16	73.50	73.60	73.60	+0.20	12	504
10:21:16	73.60	73.70	73.60	+0.20	5	492
10:21:04	73.60	73.70	73.70	+0.30	1	487
10:20:31	73.60	73.70	73.60	+0.20	1	486
10:20:27	73.60	73.70	73.70	+0.30	2	485
10:20:25	73.60	73.70	73.70	+0.30	1	483
10:20:24	73.60	73.70	73.60	+0.20	1	482
10:20:24	73.60	73.70	73.60	+0.20	1	481
10:19:46	73.60	73.70	73.60	+0.20	1	480
10:19:46	73.60	73.70	73.60	+0.20	2	479
10:19:43	73.60	73.70	73.70	+0.30	2	477
10:19:43	73.60	73.70	73.70	+0.30	3	475
10:19:43	73.60	73.70	73.70	+0.30	4	472
10:18:52	73.60	73.70	73.70	+0.30	2	468
10:18:04	73.60	73.70	73.60	+0.20	1	466
10:18:01	73.60	73.70	73.60	+0.20	1	465
10:17:57	73.60	73.70	73.70	+0.30	1	464
10:17:17	73.60	73.70	73.70	+0.30	1	463
10:16:58	73.60	73.70	73.60	+0.20	1	462
10:16:54	73.60	73.70	73.70	+0.30	1	461
10:15:43	73.60	73.70	73.60	+0.20	1	460
10:15:43	73.60	73.70	73.70	+0.30	1	459
10:15:43	73.60	73.70	73.70	+0.30	2	458
10:15:36	73.60	73.70	73.60	+0.20	1	456
10:15:10	73.60	73.70	73.70	+0.30	1	455
10:14:08	73.60	73.70	73.70	+0.30	1	454
10:13:14	73.60	73.70	73.60	+0.20	1	453
10:12:44	73.60	73.70	73.70	+0.30	1	452
10:12:33	73.60	73.70	73.70	+0.30	1	451
10:12:33	73.60	73.70	73.70	+0.30	2	450
10:11:01	73.60	73.70	73.70	+0.30	1	448
10:10:58	73.60	73.70	73.70	+0.30	2	447
10:10:49	73.60	73.70	73.60	+0.20	1	445
10:10:39	73.60	73.70	73.70	+0.30	1	444
10:09:23	73.60	73.70	73.70	+0.30	1	443
10:08:34	73.60	73.70	73.70	+0.30	1	442
10:08:34	73.60	73.70	73.70	+0.30	1	441
10:08:25	73.60	73.70	73.60	+0.20	1	440
10:07:47	73.60	73.70	73.70	+0.30	1	439
10:06:52	73.60	73.70	73.60	+0.20	2	438
10:06:32	73.60	73.70	73.70	+0.30	1	436
10:06:32	73.60	73.70	73.70	+0.30	1	435
10:06:14	73.60	73.70	73.70	+0.30	2	434
10:06:00	73.60	73.70	73.60	+0.20	1	432
10:04:23	73.60	73.70	73.70	+0.30	1	431
10:03:37	73.60	73.70	73.60	+0.20	1	430
10:03:04	73.60	73.70	73.70	+0.30	1	429
10:02:52	73.60	73.70	73.70	+0.30	1	428
10:01:51	73.50	73.60	73.60	+0.20	1	427
10:01:51	73.50	73.60	73.60	+0.20	2	426
10:01:13	73.50	73.60	73.50	+0.10	1	424
10:00:13	73.50	73.60	73.60	+0.20	1	423
09:59:33	73.50	73.60	73.60	+0.20	1	422
09:58:49	73.50	73.70	73.50	+0.10	1	421
09:58:47	73.50	73.60	73.60	+0.20	11	420
09:58:47	73.50	73.60	73.60	+0.20	2	409
09:58:30	73.50	73.60	73.60	+0.20	1	407
09:57:37	73.50	73.60	73.60	+0.20	1	406
09:56:58	73.50	73.60	73.60	+0.20	2	405
09:56:24	73.50	73.60	73.50	+0.10	1	403
09:56:03	73.50	73.60	73.60	+0.20	1	402
09:55:08	73.50	73.60	73.50	+0.10	5	401
09:54:26	73.50	73.60	73.60	+0.20	1	396
09:54:24	73.50	73.60	73.50	+0.10	2	395
09:54:22	73.50	73.60	73.60	+0.20	1	393
09:54:09	73.40	73.60	73.60	+0.20	1	392
09:54:09	73.40	73.50	73.50	+0.10	10	391
09:54:02	73.40	73.50	73.50	+0.10	1	381
09:54:01	73.40	73.50	73.40	0	1	380
09:54:01	73.40	73.50	73.50	+0.10	1	379
09:54:01	73.40	73.50	73.50	+0.10	5	378
09:53:16	73.40	73.50	73.50	+0.10	3	373
09:53:07	73.40	73.50	73.50	+0.10	1	370
09:52:45	73.40	73.50	73.50	+0.10	1	369
09:51:53	73.40	73.50	73.50	+0.10	1	368
09:51:37	73.40	73.50	73.40	0	1	367
09:51:17	73.40	73.50	73.50	+0.10	1	366
09:50:45	73.40	73.50	73.50	+0.10	1	365
09:50:00	73.40	73.50	73.50	+0.10	2	364
09:49:49	73.40	73.50	73.50	+0.10	3	362
09:49:38	73.40	73.50	73.40	0	1	359
09:49:36	73.40	73.50	73.50	+0.10	1	358
09:49:36	73.40	73.50	73.50	+0.10	1	357
09:49:28	73.40	73.50	73.40	0	1	356
09:49:28	73.40	73.50	73.50	+0.10	7	355
09:49:28	73.40	73.50	73.50	+0.10	44	348
09:49:28	73.40	73.50	73.50	+0.10	1	304
09:49:28	73.40	73.50	73.50	+0.10	1	303
09:49:22	73.40	73.50	73.50	+0.10	1	302
09:49:15	73.40	73.50	73.50	+0.10	1	301
09:49:12	73.40	73.50	73.40	0	1	300
09:49:00	73.40	73.50	73.50	+0.10	1	299
09:48:32	73.30	73.50	73.30	-0.10	1	298
09:48:29	73.30	73.40	73.40	0	3	297
09:48:29	73.30	73.40	73.40	0	10	294
09:48:16	73.30	73.40	73.40	0	1	284
09:48:15	73.30	73.40	73.40	0	1	283
09:48:15	73.30	73.40	73.40	0	1	282
09:47:46	73.30	73.40	73.40	0	1	281
09:47:43	73.30	73.40	73.40	0	1	280
09:46:56	73.30	73.40	73.40	0	1	279
09:46:56	73.20	73.30	73.30	-0.10	6	278
09:46:49	73.20	73.30	73.20	-0.20	1	272
09:44:25	73.20	73.30	73.20	-0.20	1	271
09:44:05	73.20	73.30	73.30	-0.10	1	270
09:43:32	73.20	73.30	73.30	-0.10	1	269
09:43:07	73.20	73.30	73.30	-0.10	1	268
09:42:00	73.20	73.30	73.20	-0.20	1	267
09:41:30	73.20	73.30	73.20	-0.20	10	266
09:40:41	73.20	73.40	73.20	-0.20	5	256
09:40:35	73.20	73.40	73.20	-0.20	2	251
09:40:02	73.20	73.40	73.40	0	2	249
09:39:37	73.20	73.40	73.20	-0.20	1	247
09:39:29	73.20	73.30	73.30	-0.10	3	246
09:39:28	73.20	73.30	73.30	-0.10	10	243
09:39:22	73.20	73.30	73.30	-0.10	1	233
09:39:20	73.20	73.30	73.20	-0.20	1	232
09:38:53	73.10	73.20	73.20	-0.20	4	231
09:37:13	73.10	73.20	73.10	-0.30	1	227
09:35:12	73.10	73.30	73.30	-0.10	1	226
09:34:50	73.10	73.30	73.10	-0.30	1	225
09:32:54	73.20	73.30	73.20	-0.20	5	224
09:32:24	73.20	73.30	73.20	-0.20	1	219
09:32:21	73.20	73.30	73.20	-0.20	5	218
09:31:39	73.10	73.20	73.20	-0.20	6	213
09:31:02	73.10	73.20	73.20	-0.20	1	207
09:30:21	73.10	73.20	73.10	-0.30	1	206
09:30:01	73.10	73.20	73.10	-0.30	1	205
09:29:24	73.10	73.20	73.20	-0.20	2	204
09:28:22	73.10	73.20	73.20	-0.20	1	202
09:28:01	73.10	73.20	73.20	-0.20	2	201
09:26:52	73.10	73.20	73.20	-0.20	1	199
09:26:43	73.10	73.20	73.20	-0.20	1	198
09:26:28	73.10	73.20	73.10	-0.30	1	197
09:26:28	73.10	73.20	73.10	-0.30	1	196
09:26:20	73.00	73.20	73.00	-0.40	2	195
09:25:56	73.00	73.20	73.00	-0.40	2	193
09:25:37	73.00	73.20	73.00	-0.40	1	191
09:25:00	73.00	73.10	73.10	-0.30	2	190
09:24:18	73.00	73.10	73.00	-0.40	1	188
09:24:16	73.00	73.10	73.10	-0.30	2	187
09:24:05	73.00	73.10	73.00	-0.40	3	185
09:22:41	73.00	73.10	73.10	-0.30	1	182
09:22:05	73.00	73.10	73.10	-0.30	2	181
09:21:49	73.00	73.10	73.10	-0.30	2	179
09:20:38	73.10	73.20	73.10	-0.30	1	177
09:20:38	73.10	73.20	73.10	-0.30	10	176
09:20:30	73.10	73.20	73.10	-0.30	1	166
09:20:28	73.10	73.20	73.10	-0.30	1	165
09:18:48	73.10	73.20	73.10	-0.30	2	164
09:18:42	73.10	73.20	73.10	-0.30	13	162
09:18:31	73.10	73.20	73.20	-0.20	1	149
09:18:24	73.10	73.20	73.10	-0.30	4	148
09:18:21	73.20	73.30	73.20	-0.20	20	144
09:18:21	73.20	73.30	73.20	-0.20	7	124
09:18:17	73.20	73.30	73.20	-0.20	1	117
09:18:16	73.20	73.30	73.20	-0.20	1	116
09:17:57	73.20	73.30	73.20	-0.20	1	115
09:17:53	73.20	73.30	73.30	-0.10	4	114
09:16:34	73.30	73.40	73.30	-0.10	3	110
09:16:33	73.30	73.40	73.30	-0.10	1	107
09:15:45	73.30	73.40	73.30	-0.10	1	106
09:15:38	73.30	73.40	73.30	-0.10	1	105
09:14:21	73.30	73.40	73.40	0	1	104
09:10:11	73.30	73.40	73.40	0	1	103
09:10:03	73.30	73.40	73.30	-0.10	3	102
09:10:02	73.30	73.40	73.40	0	5	99
09:09:55	73.20	73.30	73.30	-0.10	1	94
09:08:55	73.20	73.30	73.20	-0.20	1	93
09:04:57	73.40	73.50	73.40	0	1	92
09:04:32	73.30	73.50	73.30	-0.10	5	91
09:04:32	73.40	73.60	73.40	0	18	86
09:03:51	73.50	73.60	73.50	+0.10	2	68
09:03:51	73.50	73.60	73.50	+0.10	1	66
09:03:47	73.50	73.60	73.50	+0.10	3	65
09:03:46	73.50	73.60	73.50	+0.10	4	62
09:03:42	73.50	73.60	73.50	+0.10	1	58
09:02:28	73.50	73.60	73.50	+0.10	1	57
09:02:23	73.50	73.60	73.50	+0.10	1	56
09:01:33	73.50	73.60	73.50	+0.10	1	55
09:00:37	73.50	73.60	73.50	+0.10	2	54
09:00:07	73.40	73.50	73.50	+0.10	3	52
09:00:02	--	--	73.40	0	16	49

　

其他人也逛...

可口可樂纖維+ 寶特瓶600ml (24入/箱)

【點睛品】貳台錢黃金金條_計價黃金

麥當勞薯條(中)即享券

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

American Explorer 美國探險家 20吋/25吋/29吋美國探險家 DM7/C35/M22-YKK 行李箱旅行箱

Apple iPhone 17 Pro Max (512G)

Apple iPhone 17 Pro Max (512G)

【法國皇家】泌尿道保健成貓UC33 10KG

POCO F8 Ultra 16GB/512GB

羅技 ALTO KEYS K98M 機械式無線鍵盤

MyCard 3290點虛擬點數卡

PChome 購物儲值6,000元

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

MyCard 10000點虛擬點數卡

緯穎去年每股賺275.06元每股配...

鄭平：優化AI供電架構有3招台...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧賴總統盼維持台美ART談判成果 ...
‧AI爆發、民眾瘋出國 114年國際...
‧【台股盤後】台股成交破兆收354...

加密貨幣

比特幣BTC	67371.26	3,293.49	5.14%
以太幣ETH	2030.27	177.39	9.57%
瑞波幣XRP	1.42	0.07	5.27%
比特幣現金BCH	489.33	4.42	0.91%
萊特幣LTC	55.74	4.58	8.94%
卡達幣ADA	0.291054	0.03	12.48%
波場幣TRX	0.286176	0.00	1.01%
恆星幣XLM	0.162092	0.01	8.24%

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。