最新[公告] 協易機:公告本公司董事會決議115年第1次私募普通股訂價相關事宜(補充應募人名單)熱門[公告] 大鵬科CLMX:本公司將於115年7月7日召開上市前業績發表會

更新報價

威　盛 (2388) 半導體業上市威盛集團

71.10 ▼-2.20 -3.00% 3.02億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.20	4,131	71.10	9	71.20	34	74.40	76.00	70.90	73.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	71.10	71.20	71.10	-2.20	18	4131
13:30:00	71.10	71.20	71.10	-2.20	232	4113
13:24:46	70.90	71.00	71.00	-2.30	2	3881
13:24:42	71.00	71.10	71.00	-2.30	7	3879
13:24:38	71.00	71.10	71.00	-2.30	2	3872
13:24:13	71.00	71.10	71.10	-2.20	1	3870
13:24:07	71.00	71.10	71.10	-2.20	3	3869
13:24:01	71.00	71.10	71.00	-2.30	6	3866
13:23:51	71.00	71.10	71.00	-2.30	5	3860
13:23:50	71.00	71.10	71.10	-2.20	1	3855
13:23:45	71.00	71.10	71.10	-2.20	1	3854
13:23:40	71.00	71.10	71.10	-2.20	1	3853
13:23:38	71.10	71.20	71.10	-2.20	2	3852
13:23:34	71.10	71.20	71.10	-2.20	1	3850
13:23:27	71.10	71.20	71.20	-2.10	1	3849
13:23:20	71.10	71.20	71.20	-2.10	2	3848
13:23:18	71.10	71.20	71.20	-2.10	1	3846
13:23:08	71.00	71.10	71.10	-2.20	6	3845
13:23:06	70.90	71.00	71.00	-2.30	6	3839
13:22:49	70.90	71.00	70.90	-2.40	1	3833
13:22:27	70.90	71.00	70.90	-2.40	1	3832
13:22:25	70.90	71.00	71.00	-2.30	1	3831
13:22:22	70.90	71.00	70.90	-2.40	7	3830
13:22:18	70.90	71.00	70.90	-2.40	1	3823
13:22:10	70.90	71.00	71.00	-2.30	1	3822
13:22:08	70.90	71.00	71.00	-2.30	2	3821
13:21:45	70.90	71.00	71.00	-2.30	4	3819
13:21:44	70.90	71.00	70.90	-2.40	5	3815
13:21:42	70.90	71.00	71.00	-2.30	2	3810
13:21:41	70.90	71.00	71.00	-2.30	1	3808
13:21:36	70.90	71.00	71.00	-2.30	1	3807
13:21:30	70.90	71.00	71.00	-2.30	1	3806
13:21:17	71.00	71.10	71.00	-2.30	4	3805
13:21:17	71.00	71.10	71.00	-2.30	1	3801
13:21:17	71.00	71.10	71.00	-2.30	5	3800
13:21:09	71.00	71.10	71.00	-2.30	1	3795
13:21:05	71.00	71.10	71.00	-2.30	8	3794
13:20:55	71.00	71.10	71.00	-2.30	1	3786
13:20:52	71.00	71.10	71.00	-2.30	1	3785
13:20:37	71.00	71.10	71.00	-2.30	10	3784
13:20:33	71.00	71.10	71.00	-2.30	10	3774
13:20:28	71.00	71.10	71.00	-2.30	1	3764
13:20:24	71.00	71.10	71.00	-2.30	1	3763
13:20:24	71.00	71.10	71.00	-2.30	1	3762
13:20:22	71.00	71.10	71.00	-2.30	2	3761
13:20:13	71.00	71.10	71.00	-2.30	1	3759
13:20:12	71.00	71.10	71.00	-2.30	1	3758
13:20:12	71.00	71.10	71.00	-2.30	1	3757
13:20:02	70.90	71.00	71.00	-2.30	5	3756
13:19:58	70.90	71.00	70.90	-2.40	1	3751
13:19:38	70.90	71.00	71.00	-2.30	1	3750
13:19:34	70.90	71.00	71.00	-2.30	1	3749
13:19:22	70.90	71.00	70.90	-2.40	6	3748
13:19:20	70.90	71.00	71.00	-2.30	1	3742
13:19:12	70.90	71.00	71.00	-2.30	1	3741
13:19:10	70.90	71.00	71.00	-2.30	2	3740
13:19:09	70.90	71.00	71.00	-2.30	1	3738
13:19:08	70.90	71.00	71.00	-2.30	4	3737
13:19:07	70.90	71.00	70.90	-2.40	1	3733
13:19:06	70.90	71.00	71.00	-2.30	1	3732
13:18:55	70.90	71.00	71.00	-2.30	1	3731
13:18:39	70.90	71.00	71.00	-2.30	1	3730
13:18:35	70.90	71.00	70.90	-2.40	1	3729
13:18:27	70.90	71.00	70.90	-2.40	2	3728
13:18:20	70.90	71.00	71.00	-2.30	1	3726
13:18:14	71.00	71.10	70.90	-2.40	2	3725
13:18:14	71.00	71.10	71.00	-2.30	1	3723
13:18:05	70.90	71.10	71.10	-2.20	1	3722
13:18:03	70.90	71.10	70.90	-2.40	1	3721
13:18:02	70.90	71.00	71.00	-2.30	1	3720
13:18:01	70.80	70.90	70.90	-2.40	1	3719
13:18:01	70.90	71.00	70.90	-2.40	2	3718
13:17:57	70.80	71.00	71.00	-2.30	2	3716
13:17:57	70.90	71.00	70.90	-2.40	2	3714
13:17:57	70.90	71.00	70.90	-2.40	1	3712
13:17:56	70.80	70.90	70.90	-2.40	2	3711
13:17:56	70.90	71.00	70.90	-2.40	3	3709
13:17:56	70.90	71.00	70.90	-2.40	1	3706
13:17:52	70.90	71.00	70.90	-2.40	2	3705
13:17:47	71.00	71.10	71.00	-2.30	15	3703
13:17:36	71.00	71.10	71.00	-2.30	4	3688
13:17:32	71.00	71.10	71.10	-2.20	1	3684
13:17:32	71.00	71.10	71.10	-2.20	1	3683
13:17:29	71.00	71.10	71.10	-2.20	1	3682
13:17:21	71.00	71.10	71.00	-2.30	5	3681
13:17:19	71.10	71.20	71.10	-2.20	3	3676
13:17:07	71.10	71.20	71.10	-2.20	1	3673
13:16:54	71.10	71.20	71.10	-2.20	1	3672
13:16:44	71.10	71.20	71.10	-2.20	1	3671
13:16:33	71.10	71.20	71.10	-2.20	1	3670
13:16:31	71.10	71.20	71.20	-2.10	6	3669
13:16:29	71.10	71.20	71.10	-2.20	1	3663
13:16:29	71.10	71.20	71.20	-2.10	1	3662
13:16:25	71.10	71.20	71.10	-2.20	2	3661
13:16:15	71.10	71.20	71.20	-2.10	1	3659
13:16:05	71.10	71.20	71.10	-2.20	1	3658
13:16:03	71.10	71.20	71.20	-2.10	1	3657
13:16:02	71.10	71.20	71.20	-2.10	1	3656
13:16:00	71.10	71.20	71.10	-2.20	5	3655
13:15:59	71.10	71.20	71.20	-2.10	2	3650
13:15:35	71.10	71.20	71.20	-2.10	1	3648
13:15:30	71.10	71.20	71.20	-2.10	1	3647
13:15:23	71.10	71.20	71.20	-2.10	2	3646
13:15:10	71.00	71.10	71.10	-2.20	1	3644
13:15:09	71.10	71.20	71.10	-2.20	3	3643
13:15:08	71.10	71.20	71.20	-2.10	3	3640
13:14:48	71.10	71.20	71.20	-2.10	1	3637
13:14:40	71.00	71.20	71.20	-2.10	1	3636
13:14:38	71.00	71.20	71.20	-2.10	2	3635
13:14:32	71.00	71.20	71.20	-2.10	1	3633
13:14:31	71.10	71.30	71.00	-2.30	34	3632
13:14:31	71.10	71.30	71.10	-2.20	19	3598
13:14:30	71.10	71.20	71.20	-2.10	1	3579
13:14:27	71.10	71.20	71.20	-2.10	1	3578
13:14:23	71.10	71.30	71.30	-2.00	1	3577
13:14:19	71.10	71.30	71.30	-2.00	2	3576
13:14:19	71.10	71.20	71.20	-2.10	1	3574
13:14:08	71.10	71.20	71.20	-2.10	1	3573
13:13:48	71.10	71.20	71.20	-2.10	1	3572
13:13:44	71.10	71.20	71.20	-2.10	1	3571
13:13:43	71.10	71.20	71.20	-2.10	1	3570
13:13:36	71.10	71.20	71.20	-2.10	2	3569
13:13:31	71.10	71.20	71.20	-2.10	2	3567
13:13:26	71.10	71.20	71.20	-2.10	1	3565
13:13:25	71.10	71.20	71.10	-2.20	1	3564
13:13:24	71.10	71.20	71.10	-2.20	3	3563
13:13:24	71.20	71.30	71.10	-2.20	29	3560
13:13:24	71.20	71.30	71.20	-2.10	11	3531
13:13:23	71.20	71.30	71.20	-2.10	1	3520
13:13:17	71.20	71.30	71.20	-2.10	1	3519
13:13:04	71.20	71.30	71.20	-2.10	1	3518
13:13:03	71.20	71.30	71.20	-2.10	1	3517
13:12:56	71.20	71.30	71.20	-2.10	1	3516
13:12:50	71.20	71.30	71.20	-2.10	1	3515
13:12:26	71.20	71.30	71.20	-2.10	6	3514
13:12:23	71.20	71.30	71.20	-2.10	2	3508
13:12:18	71.30	71.40	71.30	-2.00	1	3506
13:12:13	71.30	71.40	71.30	-2.00	1	3505
13:12:13	71.30	71.40	71.30	-2.00	17	3504
13:12:11	71.30	71.40	71.30	-2.00	1	3487
13:11:56	71.30	71.40	71.30	-2.00	1	3486
13:11:55	71.30	71.40	71.30	-2.00	2	3485
13:11:49	71.30	71.40	71.40	-1.90	1	3483
13:11:43	71.30	71.40	71.40	-1.90	1	3482
13:11:27	71.30	71.40	71.40	-1.90	1	3481
13:11:16	71.40	71.50	71.40	-1.90	1	3480
13:11:02	71.30	71.50	71.30	-2.00	1	3479
13:10:58	71.40	71.50	71.40	-1.90	1	3478
13:10:45	71.40	71.50	71.40	-1.90	1	3477
13:10:42	71.40	71.50	71.40	-1.90	1	3476
13:10:37	71.40	71.50	71.40	-1.90	1	3475
13:10:36	71.40	71.50	71.50	-1.80	1	3474
13:10:34	71.40	71.50	71.40	-1.90	1	3473
13:10:21	71.40	71.50	71.40	-1.90	1	3472
13:10:19	71.40	71.50	71.40	-1.90	1	3471
13:10:16	71.40	71.50	71.40	-1.90	1	3470
13:10:16	71.40	71.50	71.40	-1.90	2	3469
13:10:13	71.40	71.50	71.40	-1.90	2	3467
13:09:39	71.40	71.50	71.40	-1.90	1	3465
13:09:17	71.40	71.50	71.40	-1.90	1	3464
13:09:05	71.40	71.50	71.50	-1.80	4	3463
13:09:05	71.40	71.50	71.50	-1.80	1	3459
13:09:05	71.50	71.60	71.50	-1.80	19	3458
13:08:56	71.50	71.60	71.50	-1.80	2	3439
13:08:56	71.50	71.60	71.50	-1.80	1	3437
13:08:49	71.50	71.60	71.50	-1.80	1	3436
13:08:38	71.50	71.70	71.50	-1.80	1	3435
13:08:37	71.60	71.70	71.60	-1.70	1	3434
13:08:36	71.60	71.70	71.70	-1.60	1	3433
13:08:35	71.60	71.70	71.60	-1.70	2	3432
13:08:35	71.60	71.70	71.70	-1.60	2	3430
13:08:34	71.60	71.70	71.60	-1.70	5	3428
13:08:21	71.70	71.80	71.70	-1.60	3	3423
13:08:17	71.70	71.80	71.70	-1.60	10	3420
13:08:14	71.70	71.80	71.70	-1.60	1	3410
13:08:11	71.70	71.80	71.70	-1.60	3	3409
13:08:09	71.70	71.80	71.80	-1.50	1	3406
13:08:08	71.70	71.80	71.70	-1.60	1	3405
13:07:59	71.70	71.80	71.80	-1.50	1	3404
13:06:48	71.70	71.80	71.80	-1.50	1	3403
13:06:34	71.70	71.80	71.80	-1.50	1	3402
13:06:13	71.80	71.90	71.80	-1.50	2	3401
13:06:07	71.80	71.90	71.90	-1.40	1	3399
13:06:06	71.70	71.80	71.80	-1.50	1	3398
13:06:02	71.70	71.90	71.90	-1.40	1	3397
13:06:02	71.80	71.90	71.80	-1.50	2	3396
13:05:58	71.80	71.90	71.80	-1.50	1	3394
13:05:48	71.80	71.90	71.80	-1.50	1	3393
13:05:40	71.80	71.90	71.80	-1.50	2	3392
13:05:39	71.70	71.80	71.80	-1.50	8	3390
13:05:39	71.80	71.90	71.80	-1.50	2	3382
13:05:38	71.80	71.90	71.80	-1.50	3	3380
13:05:36	71.80	71.90	71.80	-1.50	1	3377
13:05:26	71.80	71.90	71.80	-1.50	1	3376
13:05:25	71.80	71.90	71.80	-1.50	1	3375
13:05:24	71.80	71.90	71.80	-1.50	1	3374
13:05:22	71.80	71.90	71.80	-1.50	1	3373
13:05:18	71.80	71.90	71.80	-1.50	1	3372
13:05:15	71.70	71.80	71.80	-1.50	1	3371
13:05:10	71.70	71.80	71.80	-1.50	1	3370
13:05:03	71.70	71.90	71.70	-1.60	10	3369
13:05:02	71.80	71.90	71.80	-1.50	1	3359
13:04:52	71.80	71.90	71.80	-1.50	1	3358
13:04:45	71.80	71.90	71.80	-1.50	1	3357
13:04:44	71.80	71.90	71.80	-1.50	1	3356
13:04:20	71.70	71.80	71.80	-1.50	2	3355
13:04:17	71.80	71.90	71.80	-1.50	1	3353
13:04:03	71.80	71.90	71.80	-1.50	1	3352
13:03:37	71.70	71.90	71.70	-1.60	1	3351
13:03:37	71.70	71.90	71.70	-1.60	1	3350
13:03:36	71.70	71.90	71.90	-1.40	8	3349
13:03:36	71.60	71.80	71.80	-1.50	9	3341
13:03:36	71.60	71.70	71.70	-1.60	1	3332
13:03:36	71.70	71.80	71.70	-1.60	1	3331
13:03:32	71.70	71.80	71.70	-1.60	1	3330
13:03:25	71.70	71.80	71.70	-1.60	4	3329
13:03:12	71.70	71.80	71.80	-1.50	1	3325
13:03:11	71.80	71.90	71.80	-1.50	3	3324
13:03:09	71.80	71.90	71.80	-1.50	1	3321
13:03:01	71.80	71.90	71.80	-1.50	1	3320
13:03:01	71.80	71.90	71.80	-1.50	1	3319
13:03:01	71.80	71.90	71.80	-1.50	1	3318
13:03:01	71.80	71.90	71.80	-1.50	5	3317
13:02:50	71.80	71.90	71.90	-1.40	1	3312
13:02:34	71.90	72.00	71.90	-1.40	7	3311
13:02:25	71.90	72.00	71.90	-1.40	2	3304
13:02:22	71.90	72.00	71.90	-1.40	2	3302
13:02:19	71.90	72.00	71.90	-1.40	1	3300
13:02:14	71.90	72.00	71.90	-1.40	6	3299
13:02:08	71.90	72.00	71.90	-1.40	4	3293
13:02:08	71.90	72.00	72.00	-1.30	1	3289
13:02:07	71.90	72.00	71.90	-1.40	5	3288
13:02:07	72.00	72.10	72.00	-1.30	61	3283
13:01:57	72.00	72.10	72.10	-1.20	6	3222
13:01:45	72.00	72.10	72.10	-1.20	1	3216
13:01:12	72.00	72.10	72.10	-1.20	1	3215
13:01:04	72.00	72.10	72.00	-1.30	2	3214
13:00:56	72.00	72.10	72.10	-1.20	1	3212
13:00:29	72.00	72.10	72.00	-1.30	1	3211
13:00:21	72.00	72.10	72.00	-1.30	1	3210
13:00:19	72.00	72.10	72.00	-1.30	2	3209
13:00:16	72.00	72.10	72.10	-1.20	1	3207
13:00:01	72.00	72.10	72.10	-1.20	1	3206
12:59:51	72.00	72.10	72.10	-1.20	1	3205
12:59:44	72.00	72.10	72.00	-1.30	2	3204
12:59:30	72.00	72.10	72.00	-1.30	2	3202
12:59:23	72.00	72.10	72.00	-1.30	2	3200
12:59:22	72.00	72.10	72.10	-1.20	1	3198
12:59:22	72.10	72.20	72.10	-1.20	29	3197
12:59:18	72.10	72.20	72.10	-1.20	1	3168
12:59:07	72.10	72.20	72.10	-1.20	1	3167
12:58:34	72.10	72.20	72.20	-1.10	1	3166
12:58:22	72.10	72.20	72.20	-1.10	3	3165
12:58:00	72.20	72.30	72.20	-1.10	7	3162
12:57:53	72.20	72.30	72.20	-1.10	2	3155
12:57:30	72.20	72.30	72.20	-1.10	2	3153
12:57:28	72.20	72.30	72.20	-1.10	1	3151
12:57:07	72.20	72.30	72.20	-1.10	1	3150
12:56:29	72.20	72.30	72.30	-1.00	1	3149
12:56:03	72.20	72.30	72.20	-1.10	1	3148
12:55:38	72.20	72.30	72.20	-1.10	1	3147
12:55:28	72.20	72.30	72.20	-1.10	1	3146
12:53:12	72.20	72.30	72.30	-1.00	1	3145
12:52:54	72.20	72.30	72.20	-1.10	3	3144
12:52:20	72.20	72.30	72.20	-1.10	3	3141
12:51:59	72.20	72.30	72.30	-1.00	1	3138
12:51:04	72.30	72.40	72.30	-1.00	1	3137
12:50:53	72.20	72.30	72.30	-1.00	2	3136
12:50:52	72.30	72.40	72.30	-1.00	1	3134
12:50:45	72.20	72.30	72.30	-1.00	1	3133
12:50:40	72.20	72.30	72.30	-1.00	1	3132
12:49:39	72.20	72.30	72.20	-1.10	1	3131
12:48:36	72.20	72.30	72.30	-1.00	4	3130
12:48:36	72.20	72.30	72.30	-1.00	3	3126
12:48:31	72.20	72.30	72.30	-1.00	1	3123
12:48:27	72.20	72.40	72.20	-1.10	1	3122
12:48:15	72.20	72.40	72.20	-1.10	1	3121
12:48:03	72.40	72.50	72.20	-1.10	10	3120
12:48:03	72.40	72.50	72.30	-1.00	18	3110
12:48:03	72.40	72.50	72.40	-0.90	2	3092
12:47:29	72.40	72.50	72.40	-0.90	10	3090
12:47:28	72.40	72.50	72.40	-0.90	1	3080
12:46:08	72.40	72.50	72.40	-0.90	1	3079
12:45:45	72.50	72.60	72.50	-0.80	1	3078
12:45:45	72.50	72.60	72.50	-0.80	3	3077
12:45:14	72.50	72.60	72.50	-0.80	1	3074
12:44:12	72.30	72.50	72.50	-0.80	10	3073
12:43:57	72.30	72.50	72.30	-1.00	1	3063
12:43:43	72.40	72.50	72.40	-0.90	3	3062
12:43:31	72.40	72.50	72.40	-0.90	1	3059
12:43:14	72.30	72.50	72.50	-0.80	3	3058
12:42:35	72.30	72.40	72.40	-0.90	1	3055
12:41:54	72.30	72.40	72.40	-0.90	1	3054
12:41:34	72.30	72.40	72.30	-1.00	1	3053
12:41:27	72.30	72.40	72.30	-1.00	1	3052
12:40:15	72.30	72.40	72.30	-1.00	2	3051
12:39:28	72.30	72.40	72.30	-1.00	1	3049
12:39:18	72.30	72.40	72.40	-0.90	1	3048
12:37:14	72.30	72.40	72.30	-1.00	1	3047
12:36:28	72.30	72.40	72.40	-0.90	1	3046
12:36:18	72.30	72.40	72.40	-0.90	1	3045
12:35:33	72.30	72.40	72.30	-1.00	1	3044
12:32:23	72.30	72.40	72.30	-1.00	1	3043
12:32:14	72.30	72.40	72.30	-1.00	1	3042
12:31:24	72.30	72.40	72.30	-1.00	1	3041
12:31:12	72.30	72.40	72.40	-0.90	1	3040
12:31:00	72.20	72.30	72.30	-1.00	2	3039
12:31:00	72.20	72.30	72.30	-1.00	3	3037
12:31:00	72.20	72.30	72.30	-1.00	2	3034
12:29:10	72.20	72.30	72.30	-1.00	1	3032
12:28:30	72.20	72.30	72.20	-1.10	1	3031
12:27:49	72.20	72.30	72.30	-1.00	1	3030
12:27:23	72.20	72.30	72.30	-1.00	1	3029
12:27:11	72.20	72.30	72.20	-1.10	1	3028
12:26:32	72.10	72.20	72.20	-1.10	1	3027
12:25:39	72.20	72.30	72.20	-1.10	2	3026
12:25:23	72.20	72.30	72.30	-1.00	1	3024
12:25:22	72.20	72.30	72.20	-1.10	4	3023
12:24:56	72.20	72.30	72.30	-1.00	2	3019
12:24:24	72.20	72.30	72.30	-1.00	2	3017
12:23:28	72.10	72.20	72.20	-1.10	1	3015
12:23:14	72.10	72.20	72.20	-1.10	1	3014
12:23:13	72.10	72.20	72.10	-1.20	1	3013
12:23:08	72.20	72.30	72.20	-1.10	1	3012
12:22:37	72.10	72.20	72.20	-1.10	4	3011
12:22:10	72.10	72.20	72.10	-1.20	5	3007
12:21:43	72.10	72.20	72.20	-1.10	1	3002
12:21:33	72.10	72.20	72.20	-1.10	1	3001
12:21:19	72.10	72.20	72.20	-1.10	1	3000
12:21:03	72.10	72.20	72.20	-1.10	1	2999
12:19:41	72.10	72.20	72.20	-1.10	1	2998
12:18:55	72.10	72.20	72.20	-1.10	1	2997
12:18:38	72.10	72.20	72.10	-1.20	3	2996
12:17:50	72.10	72.20	72.10	-1.20	1	2993
12:17:39	72.10	72.20	72.10	-1.20	1	2992
12:17:34	72.10	72.20	72.10	-1.20	3	2991
12:17:25	72.10	72.20	72.10	-1.20	1	2988
12:17:01	72.00	72.10	72.10	-1.20	1	2987
12:16:57	72.00	72.10	72.10	-1.20	7	2986
12:16:55	72.00	72.20	72.00	-1.30	3	2979
12:16:55	72.00	72.20	72.00	-1.30	1	2976
12:16:50	72.00	72.20	72.00	-1.30	2	2975
12:16:45	72.00	72.20	72.00	-1.30	2	2973
12:16:42	72.00	72.10	72.10	-1.20	2	2971
12:16:42	72.00	72.10	72.10	-1.20	1	2969
12:16:36	72.10	72.20	72.10	-1.20	9	2968
12:16:22	72.20	72.30	72.20	-1.10	7	2959
12:16:01	72.20	72.40	72.40	-0.90	1	2952
12:15:58	72.30	72.40	72.30	-1.00	7	2951
12:14:57	72.30	72.40	72.30	-1.00	2	2944
12:14:52	72.30	72.40	72.30	-1.00	3	2942
12:14:50	72.30	72.40	72.30	-1.00	1	2939
12:14:49	72.30	72.40	72.40	-0.90	2	2938
12:14:45	72.30	72.40	72.40	-0.90	1	2936
12:13:43	72.30	72.40	72.40	-0.90	1	2935
12:13:40	72.30	72.40	72.40	-0.90	2	2934
12:13:40	72.40	72.50	72.40	-0.90	1	2932
12:13:34	72.40	72.50	72.40	-0.90	2	2931
12:13:17	72.40	72.50	72.40	-0.90	2	2929
12:12:38	72.30	72.40	72.40	-0.90	1	2927
12:12:32	72.30	72.40	72.40	-0.90	1	2926
12:12:32	72.40	72.50	72.40	-0.90	1	2925
12:12:31	72.40	72.50	72.40	-0.90	2	2924
12:12:29	72.40	72.50	72.50	-0.80	1	2922
12:12:18	72.40	72.50	72.40	-0.90	2	2921
12:11:41	72.30	72.50	72.50	-0.80	1	2919
12:11:32	72.30	72.40	72.30	-1.00	1	2918
12:11:32	72.40	72.50	72.40	-0.90	1	2917
12:11:32	72.50	72.60	72.50	-0.80	15	2916
12:11:32	72.50	72.60	72.50	-0.80	19	2901
12:11:32	72.50	72.60	72.50	-0.80	1	2882
12:11:29	72.60	72.70	72.60	-0.70	5	2881
12:11:22	72.60	72.70	72.60	-0.70	1	2876
12:11:17	72.50	72.60	72.60	-0.70	4	2875
12:10:33	72.50	72.60	72.60	-0.70	1	2871
12:10:31	72.50	72.60	72.50	-0.80	1	2870
12:10:26	72.50	72.60	72.50	-0.80	4	2869
12:10:25	72.50	72.60	72.50	-0.80	2	2865
12:10:00	72.50	72.60	72.50	-0.80	1	2863
12:10:00	72.60	72.70	72.50	-0.80	7	2862
12:10:00	72.60	72.70	72.60	-0.70	2	2855
12:10:00	72.60	72.70	72.60	-0.70	12	2853
12:09:33	72.60	72.70	72.60	-0.70	1	2841
12:09:30	72.70	72.80	72.70	-0.60	1	2840
12:09:30	72.60	72.70	72.70	-0.60	4	2839
12:09:14	72.60	72.70	72.70	-0.60	1	2835
12:09:11	72.60	72.70	72.70	-0.60	1	2834
12:09:07	72.60	72.70	72.70	-0.60	1	2833
12:08:59	72.60	72.70	72.70	-0.60	1	2832
12:08:16	72.60	72.70	72.70	-0.60	1	2831
12:07:45	72.60	72.70	72.70	-0.60	1	2830
12:05:51	72.60	72.80	72.80	-0.50	1	2829
12:05:41	72.70	72.80	72.60	-0.70	4	2828
12:05:41	72.70	72.80	72.70	-0.60	1	2824
12:05:06	72.60	72.80	72.60	-0.70	1	2823
12:05:01	72.60	72.70	72.70	-0.60	1	2822
12:03:39	72.60	72.70	72.70	-0.60	1	2821
12:02:56	72.70	72.80	72.70	-0.60	1	2820
12:02:21	72.60	72.70	72.70	-0.60	3	2819
12:02:04	72.60	72.70	72.60	-0.70	1	2816
12:02:04	72.60	72.70	72.70	-0.60	3	2815
12:01:54	72.60	72.70	72.60	-0.70	1	2812
12:01:14	72.60	72.70	72.70	-0.60	1	2811
12:01:09	72.60	72.70	72.70	-0.60	1	2810
12:00:47	72.70	72.80	72.70	-0.60	5	2809
12:00:47	72.70	72.80	72.70	-0.60	20	2804
12:00:47	72.80	72.90	72.80	-0.50	21	2784
12:00:34	72.80	72.90	72.80	-0.50	4	2763
12:00:22	72.90	73.00	72.90	-0.40	5	2759
12:00:00	72.90	73.00	72.90	-0.40	4	2754
11:56:51	72.90	73.00	72.90	-0.40	1	2750
11:56:34	72.90	73.00	72.90	-0.40	1	2749
11:56:30	72.90	73.00	73.00	-0.30	1	2748
11:55:11	72.90	73.00	72.90	-0.40	1	2747
11:54:56	72.90	73.00	72.90	-0.40	1	2746
11:53:00	72.80	72.90	72.90	-0.40	2	2745
11:52:59	72.80	72.90	72.80	-0.50	7	2743
11:52:31	72.80	73.00	72.80	-0.50	3	2736
11:52:29	72.90	73.00	72.90	-0.40	11	2733
11:52:29	73.00	73.10	73.00	-0.30	34	2722
11:52:28	73.10	73.20	73.10	-0.20	10	2688
11:51:01	73.00	73.20	73.00	-0.30	1	2678
11:50:52	73.00	73.20	73.00	-0.30	1	2677
11:50:43	73.00	73.20	73.00	-0.30	2	2676
11:50:43	73.00	73.20	73.00	-0.30	2	2674
11:50:43	73.00	73.20	73.00	-0.30	2	2672
11:50:43	73.00	73.20	73.00	-0.30	2	2670
11:50:43	73.00	73.20	73.00	-0.30	2	2668
11:48:09	73.00	73.20	73.00	-0.30	1	2666
11:47:14	73.10	73.20	73.00	-0.30	2	2665
11:47:14	73.10	73.20	73.10	-0.20	11	2663
11:46:23	73.10	73.20	73.10	-0.20	1	2652
11:46:18	73.10	73.20	73.10	-0.20	8	2651
11:46:18	73.10	73.20	73.10	-0.20	1	2643
11:45:53	73.10	73.20	73.10	-0.20	1	2642
11:45:34	73.10	73.20	73.10	-0.20	4	2641
11:44:05	73.10	73.20	73.10	-0.20	1	2637
11:43:58	73.10	73.20	73.10	-0.20	1	2636
11:43:46	73.10	73.20	73.10	-0.20	1	2635
11:42:57	73.10	73.20	73.10	-0.20	1	2634
11:42:42	73.20	73.30	73.20	-0.10	1	2633
11:42:16	73.10	73.20	73.20	-0.10	2	2632
11:42:12	73.10	73.30	73.30	0	1	2630
11:41:53	73.20	73.30	73.20	-0.10	1	2629
11:41:19	73.10	73.20	73.20	-0.10	1	2628
11:41:14	73.10	73.20	73.20	-0.10	1	2627
11:40:43	73.20	73.30	73.20	-0.10	2	2626
11:40:43	73.20	73.30	73.20	-0.10	2	2624
11:40:31	73.10	73.20	73.20	-0.10	2	2622
11:38:01	73.00	73.20	73.00	-0.30	1	2620
11:37:51	73.10	73.20	73.00	-0.30	1	2619
11:37:51	73.10	73.20	73.10	-0.20	1	2618
11:37:29	73.00	73.20	73.00	-0.30	1	2617
11:35:01	73.00	73.20	73.00	-0.30	5	2616
11:34:32	73.00	73.10	73.00	-0.30	1	2611
11:34:22	73.00	73.10	73.00	-0.30	1	2610
11:34:04	73.10	73.20	73.10	-0.20	4	2609
11:34:04	73.10	73.20	73.10	-0.20	2	2605
11:34:03	73.20	73.30	73.20	-0.10	2	2603
11:34:03	73.20	73.30	73.20	-0.10	2	2601
11:34:03	73.20	73.30	73.20	-0.10	17	2599
11:34:03	73.20	73.30	73.20	-0.10	5	2582
11:32:24	73.20	73.30	73.20	-0.10	2	2577
11:31:32	73.20	73.30	73.20	-0.10	3	2575
11:30:53	73.30	73.40	73.30	0	1	2572
11:29:28	73.30	73.40	73.30	0	8	2571
11:28:58	73.30	73.40	73.30	0	1	2563
11:26:59	73.30	73.40	73.30	0	1	2562
11:24:04	73.30	73.40	73.40	+0.10	1	2561
11:23:57	73.30	73.40	73.40	+0.10	1	2560
11:23:53	73.30	73.40	73.30	0	1	2559
11:22:07	73.20	73.30	73.30	0	5	2558
11:22:05	73.40	73.50	73.40	+0.10	1	2553
11:22:05	73.20	73.40	73.40	+0.10	1	2552
11:22:05	73.30	73.40	73.30	0	2	2551
11:21:53	73.30	73.40	73.40	+0.10	1	2549
11:21:39	73.20	73.30	73.30	0	2	2548
11:21:36	73.20	73.30	73.30	0	3	2546
11:21:26	73.30	73.40	73.30	0	3	2543
11:20:45	73.30	73.40	73.30	0	1	2540
11:19:32	73.30	73.40	73.30	0	1	2539
11:19:24	73.30	73.50	73.30	0	1	2538
11:18:41	73.30	73.40	73.30	0	2	2537
11:18:16	73.30	73.40	73.30	0	1	2535
11:18:04	73.30	73.40	73.30	0	1	2534
11:18:00	73.30	73.40	73.30	0	9	2533
11:18:00	73.40	73.50	73.40	+0.10	2	2524
11:18:00	73.40	73.50	73.40	+0.10	10	2522
11:16:32	73.50	73.70	73.50	+0.20	11	2512
11:16:28	73.60	73.70	73.60	+0.30	3	2501
11:16:28	73.60	73.70	73.60	+0.30	1	2498
11:16:28	73.70	73.80	73.70	+0.40	1	2497
11:16:23	73.70	73.80	73.70	+0.40	1	2496
11:15:19	73.70	73.80	73.70	+0.40	1	2495
11:14:17	73.60	73.70	73.70	+0.40	1	2494
11:14:14	73.70	73.80	73.70	+0.40	1	2493
11:14:00	73.60	73.70	73.70	+0.40	1	2492
11:13:54	73.50	73.60	73.60	+0.30	6	2491
11:13:40	73.50	73.60	73.50	+0.20	1	2485
11:12:55	73.40	73.50	73.50	+0.20	5	2484
11:12:55	73.40	73.50	73.50	+0.20	2	2479
11:12:24	73.50	73.60	73.50	+0.20	2	2477
11:11:38	73.50	73.60	73.50	+0.20	1	2475
11:11:19	73.50	73.60	73.50	+0.20	2	2474
11:10:55	73.40	73.50	73.50	+0.20	2	2472
11:10:55	73.40	73.50	73.50	+0.20	3	2470
11:10:27	73.40	73.50	73.50	+0.20	2	2467
11:08:33	73.40	73.50	73.50	+0.20	1	2465
11:08:19	73.50	73.60	73.50	+0.20	2	2464
11:08:18	73.50	73.60	73.50	+0.20	2	2462
11:07:15	73.50	73.60	73.50	+0.20	2	2460
11:06:34	73.50	73.60	73.50	+0.20	2	2458
11:06:24	73.50	73.60	73.50	+0.20	1	2456
11:05:45	73.50	73.70	73.50	+0.20	5	2455
11:05:21	73.50	73.70	73.70	+0.40	2	2450
11:05:14	73.50	73.70	73.50	+0.20	1	2448
11:05:14	73.60	73.70	73.60	+0.30	1	2447
11:05:14	73.50	73.60	73.60	+0.30	3	2446
11:04:55	73.50	73.60	73.60	+0.30	1	2443
11:04:20	73.60	73.70	73.60	+0.30	1	2442
11:04:16	73.60	73.70	73.60	+0.30	1	2441
11:04:15	73.60	73.70	73.60	+0.30	1	2440
11:03:57	73.60	73.70	73.60	+0.30	1	2439
11:03:27	73.50	73.60	73.60	+0.30	2	2438
11:03:26	73.50	73.60	73.60	+0.30	1	2436
11:03:16	73.50	73.60	73.60	+0.30	1	2435
11:02:53	73.50	73.60	73.60	+0.30	1	2434
11:02:46	73.50	73.60	73.50	+0.20	1	2433
11:02:24	73.50	73.60	73.60	+0.30	1	2432
11:02:22	73.50	73.60	73.50	+0.20	2	2431
11:01:21	73.50	73.60	73.60	+0.30	1	2429
10:58:01	73.50	73.60	73.60	+0.30	1	2428
10:56:52	73.50	73.60	73.60	+0.30	1	2427
10:55:27	73.50	73.70	73.50	+0.20	2	2426
10:55:10	73.50	73.60	73.60	+0.30	1	2424
10:54:49	73.50	73.70	73.70	+0.40	2	2423
10:54:39	73.60	73.70	73.60	+0.30	2	2421
10:54:23	73.60	73.70	73.60	+0.30	1	2419
10:54:02	73.50	73.60	73.60	+0.30	1	2418
10:53:42	73.60	73.70	73.60	+0.30	5	2417
10:53:42	73.60	73.70	73.60	+0.30	1	2412
10:53:22	73.60	73.70	73.70	+0.40	1	2411
10:53:00	73.60	73.70	73.70	+0.40	2	2410
10:52:58	73.60	73.70	73.70	+0.40	1	2408
10:51:54	73.70	73.80	73.70	+0.40	3	2407
10:51:07	73.60	73.70	73.70	+0.40	3	2404
10:51:04	73.60	73.70	73.70	+0.40	2	2401
10:50:47	73.60	73.70	73.70	+0.40	2	2399
10:50:44	73.60	73.70	73.70	+0.40	1	2397
10:50:21	73.60	73.70	73.70	+0.40	1	2396
10:50:20	73.60	73.70	73.60	+0.30	1	2395
10:50:17	73.60	73.70	73.70	+0.40	1	2394
10:49:52	73.50	73.60	73.70	+0.40	2	2393
10:49:52	73.50	73.60	73.60	+0.30	3	2391
10:48:50	73.50	73.60	73.50	+0.20	2	2388
10:48:12	73.50	73.60	73.50	+0.20	5	2386
10:47:28	73.40	73.60	73.40	+0.10	1	2381
10:47:23	73.50	73.60	73.50	+0.20	2	2380
10:47:13	73.50	73.60	73.50	+0.20	1	2378
10:47:13	73.40	73.50	73.50	+0.20	2	2377
10:46:11	73.50	73.60	73.50	+0.20	1	2375
10:46:11	73.50	73.70	73.50	+0.20	1	2374
10:46:10	73.40	73.50	73.50	+0.20	1	2373
10:46:00	73.40	73.60	73.40	+0.10	1	2372
10:45:56	73.40	73.60	73.40	+0.10	2	2371
10:45:56	73.50	73.70	73.50	+0.20	1	2369
10:45:29	73.50	73.70	73.50	+0.20	1	2368
10:45:29	73.50	73.70	73.50	+0.20	1	2367
10:45:15	73.50	73.70	73.50	+0.20	6	2366
10:44:57	73.60	73.70	73.60	+0.30	1	2360
10:44:50	73.60	73.70	73.60	+0.30	1	2359
10:44:50	73.60	73.70	73.60	+0.30	4	2358
10:44:39	73.60	73.80	73.60	+0.30	1	2354
10:44:36	73.70	73.80	73.70	+0.40	1	2353
10:44:18	73.50	73.70	73.70	+0.40	2	2352
10:44:09	73.60	73.70	73.60	+0.30	1	2350
10:44:09	73.50	73.60	73.60	+0.30	1	2349
10:43:31	73.50	73.60	73.60	+0.30	2	2348
10:43:26	73.50	73.60	73.60	+0.30	1	2346
10:42:48	73.40	73.50	73.50	+0.20	13	2345
10:42:41	73.40	73.50	73.50	+0.20	1	2332
10:42:16	73.40	73.50	73.50	+0.20	1	2331
10:42:13	73.40	73.50	73.50	+0.20	1	2330
10:40:34	73.20	73.30	73.30	0	1	2329
10:40:26	73.20	73.30	73.30	0	2	2328
10:40:12	73.20	73.30	73.30	0	1	2326
10:39:43	73.20	73.30	73.20	-0.10	1	2325
10:38:28	73.10	73.20	73.20	-0.10	2	2324
10:38:27	73.10	73.20	73.20	-0.10	1	2322
10:38:25	73.10	73.20	73.20	-0.10	1	2321
10:37:33	73.20	73.30	73.20	-0.10	9	2320
10:37:08	73.20	73.30	73.20	-0.10	2	2311
10:37:05	73.20	73.30	73.20	-0.10	1	2309
10:35:25	73.10	73.20	73.20	-0.10	1	2308
10:34:26	73.10	73.20	73.10	-0.20	1	2307
10:31:24	73.10	73.30	73.00	-0.30	2	2306
10:31:24	73.10	73.30	73.10	-0.20	5	2304
10:31:20	73.10	73.20	73.20	-0.10	1	2299
10:31:19	73.10	73.20	73.20	-0.10	1	2298
10:30:26	73.20	73.50	73.20	-0.10	3	2297
10:29:33	73.20	73.50	73.20	-0.10	1	2294
10:29:29	73.30	73.50	73.30	0	3	2293
10:29:15	73.40	73.50	73.40	+0.10	1	2290
10:29:00	73.30	73.40	73.40	+0.10	1	2289
10:28:56	73.30	73.40	73.40	+0.10	1	2288
10:27:50	73.40	73.50	73.40	+0.10	1	2287
10:27:45	73.40	73.50	73.40	+0.10	6	2286
10:27:18	73.40	73.50	73.50	+0.20	1	2280
10:27:15	73.50	73.60	73.50	+0.20	1	2279
10:25:54	73.60	73.70	73.60	+0.30	1	2278
10:25:54	73.60	73.70	73.60	+0.30	3	2277
10:25:54	73.60	73.70	73.60	+0.30	6	2274
10:25:50	73.60	73.70	73.60	+0.30	3	2268
10:25:14	73.70	73.80	73.70	+0.40	1	2265
10:25:10	73.60	73.70	73.70	+0.40	1	2264
10:24:55	73.70	73.80	73.70	+0.40	2	2263
10:24:46	73.70	73.80	73.70	+0.40	1	2261
10:24:42	73.80	73.90	73.80	+0.50	2	2260
10:24:25	73.80	73.90	73.80	+0.50	1	2258
10:24:17	73.80	73.90	73.80	+0.50	1	2257
10:24:13	73.80	73.90	73.80	+0.50	4	2256
10:24:00	73.70	73.80	73.80	+0.50	3	2252
10:23:46	73.60	73.70	73.70	+0.40	4	2249
10:23:34	73.40	73.60	73.60	+0.30	3	2245
10:23:34	73.40	73.60	73.60	+0.30	14	2242
10:23:34	73.50	73.60	73.50	+0.20	2	2228
10:23:04	73.40	73.60	73.60	+0.30	2	2226
10:22:59	73.50	73.60	73.50	+0.20	1	2224
10:22:38	73.40	73.50	73.50	+0.20	1	2223
10:22:20	73.50	73.60	73.50	+0.20	1	2222
10:20:14	73.40	73.60	73.40	+0.10	1	2221
10:19:39	73.50	73.60	73.50	+0.20	8	2220
10:19:39	73.60	73.70	73.60	+0.30	4	2212
10:18:55	73.50	73.60	73.60	+0.30	1	2208
10:18:46	73.50	73.60	73.60	+0.30	1	2207
10:18:37	73.50	73.60	73.60	+0.30	3	2206
10:16:56	73.50	73.60	73.50	+0.20	2	2203
10:15:45	73.50	73.70	73.50	+0.20	1	2201
10:15:14	73.60	73.70	73.60	+0.30	3	2200
10:14:44	73.40	73.70	73.70	+0.40	1	2197
10:14:30	73.40	73.70	73.70	+0.40	1	2196
10:14:09	73.40	73.70	73.70	+0.40	1	2195
10:14:09	73.60	73.70	73.60	+0.30	1	2194
10:14:04	73.60	73.70	73.60	+0.30	1	2193
10:14:03	73.60	73.70	73.60	+0.30	1	2192
10:13:30	73.70	73.90	73.70	+0.40	1	2191
10:13:16	73.70	73.90	73.70	+0.40	1	2190
10:13:14	73.70	73.80	73.80	+0.50	1	2189
10:13:02	73.80	73.90	73.60	+0.30	1	2188
10:13:02	73.80	73.90	73.80	+0.50	1	2187
10:12:53	73.80	73.90	73.80	+0.50	3	2186
10:12:39	73.90	74.00	73.90	+0.60	2	2183
10:12:37	73.80	73.90	73.90	+0.60	1	2181
10:12:32	73.90	74.00	73.90	+0.60	1	2180
10:12:32	73.80	73.90	73.90	+0.60	4	2179
10:12:00	73.70	73.90	73.90	+0.60	1	2175
10:11:39	73.90	74.00	73.80	+0.50	3	2174
10:11:39	73.90	74.00	73.90	+0.60	5	2171
10:11:33	74.00	74.10	74.00	+0.70	7	2166
10:11:26	74.00	74.10	74.10	+0.80	1	2159
10:11:25	73.90	74.00	74.00	+0.70	5	2158
10:11:17	73.90	74.00	74.00	+0.70	7	2153
10:11:15	73.90	74.00	74.00	+0.70	1	2146
10:10:46	73.80	73.90	73.90	+0.60	10	2145
10:10:32	73.70	73.80	73.80	+0.50	1	2135
10:10:32	73.70	73.80	73.80	+0.50	2	2134
10:10:32	73.70	73.80	73.80	+0.50	1	2132
10:10:24	73.70	73.80	73.80	+0.50	1	2131
10:10:23	73.70	73.80	73.80	+0.50	1	2130
10:10:21	73.70	73.80	73.80	+0.50	5	2129
10:10:21	73.70	73.80	73.80	+0.50	2	2124
10:10:05	73.60	73.70	73.70	+0.40	1	2122
10:10:04	73.50	73.60	73.60	+0.30	1	2121
10:09:24	73.60	73.70	73.60	+0.30	1	2120
10:09:02	73.60	73.70	73.60	+0.30	1	2119
10:09:02	73.60	73.70	73.60	+0.30	4	2118
10:08:44	73.60	73.70	73.60	+0.30	2	2114
10:08:44	73.70	73.80	73.70	+0.40	1	2112
10:08:30	73.70	73.80	73.70	+0.40	1	2111
10:08:26	73.60	73.80	73.80	+0.50	2	2110
10:08:19	73.50	73.70	73.70	+0.40	4	2108
10:08:18	73.60	73.70	73.60	+0.30	1	2104
10:08:18	73.60	73.70	73.60	+0.30	1	2103
10:08:18	73.60	73.70	73.60	+0.30	3	2102
10:08:10	73.50	73.60	73.60	+0.30	1	2099
10:08:03	73.50	73.60	73.60	+0.30	1	2098
10:07:52	73.40	73.50	73.60	+0.30	2	2097
10:07:52	73.40	73.50	73.50	+0.20	1	2095
10:07:38	73.30	73.50	73.50	+0.20	1	2094
10:07:30	73.20	73.30	73.30	0	1	2093
10:06:49	73.00	73.20	73.20	-0.10	2	2092
10:06:49	73.00	73.10	73.10	-0.20	1	2090
10:06:49	73.00	73.10	73.10	-0.20	2	2089
10:06:39	72.90	73.00	73.00	-0.30	2	2087
10:05:57	72.90	73.00	73.00	-0.30	1	2085
10:05:20	72.90	73.00	73.00	-0.30	1	2084
10:04:57	72.90	73.00	73.00	-0.30	4	2083
10:04:57	72.90	73.00	73.00	-0.30	1	2079
10:04:36	72.90	73.10	72.90	-0.40	1	2078
10:04:27	72.90	73.00	73.00	-0.30	1	2077
10:04:04	72.90	73.10	72.90	-0.40	4	2076
10:03:56	72.90	73.00	73.00	-0.30	1	2072
10:03:56	72.90	73.00	73.00	-0.30	1	2071
10:03:56	73.00	73.10	73.00	-0.30	3	2070
10:03:55	73.00	73.10	73.00	-0.30	2	2067
10:03:54	73.00	73.10	73.00	-0.30	2	2065
10:03:54	73.00	73.10	73.00	-0.30	1	2063
10:03:38	73.00	73.10	73.00	-0.30	1	2062
10:03:38	73.00	73.10	73.10	-0.20	1	2061
10:03:35	73.00	73.10	73.00	-0.30	2	2060
10:03:22	73.10	73.20	73.10	-0.20	6	2058
10:02:51	73.20	73.30	73.20	-0.10	2	2052
10:02:51	73.20	73.30	73.20	-0.10	1	2050
10:02:30	73.10	73.20	73.20	-0.10	1	2049
10:01:59	73.20	73.30	73.20	-0.10	6	2048
10:01:52	73.20	73.30	73.20	-0.10	1	2042
10:00:59	73.30	73.40	73.30	0	1	2041
10:00:47	73.30	73.40	73.30	0	1	2040
10:00:35	73.20	73.30	73.30	0	1	2039
10:00:34	73.30	73.40	73.30	0	2	2038
10:00:34	73.30	73.40	73.30	0	7	2036
10:00:34	73.20	73.30	73.30	0	1	2029
10:00:12	73.20	73.30	73.30	0	1	2028
10:00:10	73.20	73.30	73.30	0	1	2027
10:00:07	73.30	73.40	73.30	0	1	2026
09:59:37	73.20	73.30	73.30	0	1	2025
09:58:56	73.20	73.30	73.20	-0.10	1	2024
09:58:53	73.30	73.40	73.30	0	1	2023
09:58:33	73.30	73.40	73.30	0	2	2022
09:58:21	73.30	73.40	73.30	0	1	2020
09:58:17	73.30	73.40	73.30	0	1	2019
09:58:16	73.20	73.30	73.30	0	1	2018
09:58:14	73.30	73.40	73.30	0	1	2017
09:58:12	73.30	73.40	73.30	0	1	2016
09:58:11	73.20	73.30	73.30	0	1	2015
09:58:11	73.30	73.40	73.30	0	1	2014
09:58:02	73.30	73.40	73.30	0	2	2013
09:58:00	73.20	73.30	73.30	0	1	2011
09:57:54	73.20	73.30	73.30	0	1	2010
09:57:50	73.20	73.30	73.30	0	1	2009
09:57:47	73.20	73.30	73.30	0	1	2008
09:57:26	73.20	73.30	73.20	-0.10	1	2007
09:57:24	73.20	73.30	73.30	0	2	2006
09:56:23	73.00	73.20	73.20	-0.10	4	2004
09:56:22	73.00	73.10	73.10	-0.20	2	2000
09:55:57	73.00	73.20	73.00	-0.30	1	1998
09:55:56	73.00	73.20	73.00	-0.30	1	1997
09:55:17	72.90	73.00	73.00	-0.30	3	1996
09:55:17	73.00	73.20	73.00	-0.30	1	1993
09:55:09	73.10	73.30	72.90	-0.40	6	1992
09:55:09	73.10	73.30	73.00	-0.30	3	1986
09:55:09	73.10	73.30	73.10	-0.20	6	1983
09:55:06	72.90	73.00	73.00	-0.30	6	1977
09:55:06	72.90	73.00	72.90	-0.40	1	1971
09:54:52	72.90	73.00	72.90	-0.40	1	1970
09:54:41	72.80	73.00	73.00	-0.30	1	1969
09:54:39	72.90	73.00	72.90	-0.40	2	1968
09:54:39	73.00	73.10	73.00	-0.30	10	1966
09:54:36	73.10	73.20	73.10	-0.20	1	1956
09:54:29	73.00	73.30	73.00	-0.30	1	1955
09:54:10	73.20	73.40	73.20	-0.10	5	1954
09:54:10	73.20	73.40	73.40	+0.10	1	1949
09:54:09	73.30	73.40	73.30	0	3	1948
09:54:09	73.40	73.50	73.40	+0.10	1	1945
09:53:48	73.30	73.40	73.40	+0.10	2	1944
09:53:43	73.30	73.40	73.30	0	1	1942
09:53:34	73.20	73.30	73.30	0	1	1941
09:53:10	73.30	73.40	73.30	0	2	1940
09:53:10	73.30	73.40	73.40	+0.10	2	1938
09:52:57	73.20	73.40	73.40	+0.10	1	1936
09:52:35	73.20	73.40	73.40	+0.10	1	1935
09:52:08	73.20	73.40	73.40	+0.10	2	1934
09:52:06	73.30	73.40	73.30	0	4	1932
09:52:02	73.40	73.50	73.40	+0.10	4	1928
09:52:02	73.40	73.50	73.40	+0.10	1	1924
09:51:42	73.30	73.40	73.40	+0.10	1	1923
09:51:32	73.30	73.40	73.30	0	6	1922
09:51:03	73.10	73.40	73.40	+0.10	1	1916
09:50:57	73.10	73.30	73.30	0	1	1915
09:50:55	73.10	73.30	73.30	0	1	1914
09:50:53	73.10	73.30	73.40	+0.10	4	1913
09:50:53	73.10	73.30	73.30	0	1	1909
09:50:52	73.30	73.40	73.30	0	5	1908
09:50:46	73.40	73.50	73.40	+0.10	7	1903
09:50:46	73.50	73.60	73.50	+0.20	3	1896
09:50:30	73.50	73.60	73.60	+0.30	1	1893
09:50:26	73.50	73.60	73.50	+0.20	1	1892
09:50:08	73.50	73.60	73.50	+0.20	4	1891
09:50:08	73.50	73.60	73.60	+0.30	1	1887
09:49:33	73.40	73.50	73.50	+0.20	1	1886
09:49:25	73.40	73.50	73.50	+0.20	1	1885
09:49:19	73.30	73.40	73.40	+0.10	1	1884
09:49:19	73.30	73.40	73.40	+0.10	1	1883
09:49:19	73.40	73.50	73.40	+0.10	2	1882
09:49:14	73.40	73.50	73.40	+0.10	1	1880
09:49:07	73.30	73.50	73.30	0	3	1879
09:49:02	73.30	73.50	73.30	0	4	1876
09:49:01	73.20	73.30	73.30	0	8	1872
09:49:01	73.10	73.20	73.20	-0.10	1	1864
09:49:01	73.20	73.30	73.20	-0.10	4	1863
09:48:59	73.20	73.30	73.30	0	4	1859
09:48:45	73.10	73.20	73.20	-0.10	1	1855
09:48:33	73.20	73.30	73.20	-0.10	1	1854
09:48:31	73.20	73.30	73.20	-0.10	8	1853
09:48:31	73.20	73.30	73.20	-0.10	5	1845
09:47:21	73.10	73.20	73.20	-0.10	1	1840
09:46:56	73.10	73.20	73.10	-0.20	5	1839
09:46:55	73.10	73.20	73.20	-0.10	3	1834
09:46:34	73.00	73.10	73.10	-0.20	1	1831
09:46:30	73.10	73.20	73.00	-0.30	4	1830
09:46:30	73.10	73.20	73.10	-0.20	6	1826
09:46:06	73.10	73.30	73.00	-0.30	15	1820
09:46:06	73.10	73.30	73.10	-0.20	5	1805
09:46:02	73.20	73.30	73.20	-0.10	1	1800
09:45:58	73.20	73.30	73.20	-0.10	1	1799
09:45:58	73.20	73.30	73.20	-0.10	1	1798
09:45:50	73.20	73.30	73.20	-0.10	1	1797
09:45:48	73.20	73.30	73.30	0	1	1796
09:45:36	73.10	73.20	73.20	-0.10	1	1795
09:45:04	73.10	73.20	73.20	-0.10	1	1794
09:44:37	73.00	73.20	73.00	-0.30	1	1793
09:44:31	73.10	73.20	73.10	-0.20	1	1792
09:44:30	73.10	73.20	73.20	-0.10	3	1791
09:44:26	73.00	73.10	73.10	-0.20	1	1788
09:44:18	73.00	73.10	73.10	-0.20	3	1787
09:44:17	73.00	73.10	73.10	-0.20	1	1784
09:43:55	72.80	73.00	73.00	-0.30	2	1783
09:43:53	72.90	73.00	72.70	-0.60	10	1781
09:43:53	72.90	73.00	72.80	-0.50	3	1771
09:43:53	72.90	73.00	72.90	-0.40	7	1768
09:43:28	72.90	73.10	72.90	-0.40	2	1761
09:43:23	72.90	73.10	72.90	-0.40	1	1759
09:43:22	73.00	73.10	73.00	-0.30	1	1758
09:43:10	72.90	73.00	73.00	-0.30	1	1757
09:43:03	73.00	73.10	73.00	-0.30	5	1756
09:43:01	73.00	73.10	73.00	-0.30	1	1751
09:42:46	73.00	73.10	73.00	-0.30	1	1750
09:42:17	72.80	72.90	72.90	-0.40	6	1749
09:42:07	72.70	72.80	72.80	-0.50	2	1743
09:42:06	72.70	72.80	72.80	-0.50	4	1741
09:41:56	72.60	72.80	72.80	-0.50	2	1737
09:41:45	72.70	72.80	72.70	-0.60	2	1735
09:41:31	72.70	72.80	72.80	-0.50	2	1733
09:41:03	72.70	72.90	72.70	-0.60	1	1731
09:41:00	72.70	72.80	72.80	-0.50	1	1730
09:40:58	72.70	72.80	72.80	-0.50	1	1729
09:40:52	72.70	72.80	72.80	-0.50	1	1728
09:40:48	72.70	72.80	72.80	-0.50	1	1727
09:40:42	72.70	72.80	72.80	-0.50	1	1726
09:40:34	72.70	72.80	72.80	-0.50	1	1725
09:40:24	72.80	72.90	72.80	-0.50	1	1724
09:40:22	72.80	72.90	72.80	-0.50	1	1723
09:40:18	72.80	73.00	73.00	-0.30	1	1722
09:40:14	72.90	73.00	72.90	-0.40	10	1721
09:40:14	73.00	73.10	73.00	-0.30	38	1711
09:40:14	73.00	73.10	73.00	-0.30	8	1673
09:40:14	73.10	73.20	73.10	-0.20	14	1665
09:40:14	73.10	73.20	73.10	-0.20	4	1651
09:39:59	73.10	73.20	73.10	-0.20	1	1647
09:39:55	73.20	73.30	73.20	-0.10	3	1646
09:39:55	73.20	73.30	73.20	-0.10	1	1643
09:39:50	73.20	73.30	73.30	0	1	1642
09:39:48	73.20	73.30	73.20	-0.10	1	1641
09:39:28	73.20	73.30	73.20	-0.10	1	1640
09:38:40	73.20	73.30	73.30	0	1	1639
09:38:39	73.30	73.40	73.30	0	1	1638
09:38:38	73.30	73.40	73.30	0	1	1637
09:38:38	73.30	73.40	73.10	-0.20	4	1636
09:38:38	73.30	73.40	73.20	-0.10	8	1632
09:38:38	73.30	73.40	73.30	0	3	1624
09:38:07	73.20	73.30	73.30	0	3	1621
09:37:46	73.10	73.30	73.10	-0.20	1	1618
09:37:46	73.10	73.30	73.10	-0.20	1	1617
09:37:41	73.00	73.30	73.00	-0.30	1	1616
09:37:37	73.00	73.10	73.10	-0.20	2	1615
09:37:37	73.10	73.30	73.10	-0.20	8	1613
09:37:36	73.10	73.20	73.20	-0.10	1	1605
09:37:33	73.10	73.20	73.20	-0.10	1	1604
09:37:26	73.20	73.30	73.20	-0.10	11	1603
09:37:26	73.20	73.30	73.20	-0.10	1	1592
09:37:23	73.20	73.30	73.20	-0.10	1	1591
09:37:18	73.30	73.40	73.20	-0.10	1	1590
09:36:30	73.40	73.50	73.40	+0.10	3	1589
09:36:27	73.40	73.50	73.40	+0.10	1	1586
09:36:16	73.40	73.50	73.40	+0.10	1	1585
09:36:12	73.40	73.50	73.40	+0.10	2	1584
09:36:09	73.40	73.60	73.60	+0.30	1	1582
09:36:08	73.40	73.50	73.50	+0.20	1	1581
09:36:02	73.30	73.40	73.60	+0.30	1	1580
09:36:02	73.30	73.40	73.50	+0.20	2	1579
09:36:02	73.30	73.40	73.40	+0.10	17	1577
09:35:59	73.30	73.40	73.40	+0.10	3	1560
09:35:59	73.30	73.40	73.30	0	1	1557
09:35:45	73.30	73.40	73.40	+0.10	1	1556
09:35:42	73.30	73.40	73.40	+0.10	1	1555
09:35:29	73.30	73.40	73.30	0	2	1554
09:35:26	73.30	73.40	73.30	0	1	1552
09:35:25	73.30	73.40	73.30	0	1	1551
09:35:09	73.30	73.40	73.30	0	1	1550
09:35:05	73.30	73.40	73.40	+0.10	1	1549
09:34:59	73.30	73.40	73.40	+0.10	1	1548
09:34:58	73.30	73.40	73.30	0	1	1547
09:34:55	73.30	73.40	73.30	0	2	1546
09:34:54	73.30	73.40	73.30	0	1	1544
09:34:52	73.20	73.30	73.30	0	3	1543
09:34:52	73.30	73.40	73.30	0	3	1540
09:34:49	73.30	73.40	73.30	0	10	1537
09:34:48	73.30	73.40	73.40	+0.10	1	1527
09:34:44	73.30	73.40	73.40	+0.10	1	1526
09:34:43	73.30	73.40	73.40	+0.10	1	1525
09:34:42	73.40	73.50	73.40	+0.10	1	1524
09:34:37	73.30	73.40	73.40	+0.10	1	1523
09:34:35	73.30	73.50	73.30	0	1	1522
09:34:35	73.30	73.50	73.30	0	10	1521
09:34:30	73.30	73.50	73.30	0	2	1511
09:34:26	73.40	73.50	73.40	+0.10	1	1509
09:34:23	73.40	73.50	73.40	+0.10	1	1508
09:33:31	73.70	73.80	73.70	+0.40	2	1507
09:33:31	73.70	73.80	73.70	+0.40	7	1505
09:33:31	73.70	73.80	73.70	+0.40	3	1498
09:33:19	73.70	73.80	73.70	+0.40	2	1495
09:33:13	73.70	73.80	73.70	+0.40	1	1493
09:33:04	73.70	73.80	73.80	+0.50	1	1492
09:33:01	73.80	73.90	73.80	+0.50	1	1491
09:32:58	73.70	73.80	73.80	+0.50	4	1490
09:32:55	73.70	73.80	73.80	+0.50	1	1486
09:32:53	73.70	73.80	73.70	+0.40	1	1485
09:32:48	73.70	73.80	73.80	+0.50	2	1484
09:32:46	73.70	73.80	73.70	+0.40	1	1482
09:32:38	73.70	73.80	73.80	+0.50	1	1481
09:32:24	73.70	73.80	73.70	+0.40	1	1480
09:32:22	73.70	73.80	73.70	+0.40	5	1479
09:32:16	73.80	73.90	73.80	+0.50	1	1474
09:32:15	73.70	73.80	73.80	+0.50	1	1473
09:32:12	73.80	73.90	73.80	+0.50	1	1472
09:32:12	73.70	73.80	73.80	+0.50	1	1471
09:32:09	73.80	73.90	73.70	+0.40	1	1470
09:32:09	73.80	73.90	73.80	+0.50	1	1469
09:32:07	73.80	73.90	73.80	+0.50	5	1468
09:32:06	73.80	73.90	73.80	+0.50	1	1463
09:32:03	73.80	73.90	73.80	+0.50	5	1462
09:31:56	73.80	73.90	73.90	+0.60	1	1457
09:31:53	73.90	74.00	73.90	+0.60	1	1456
09:31:53	73.90	74.00	73.90	+0.60	1	1455
09:31:44	73.90	74.00	73.90	+0.60	3	1454
09:31:44	73.90	74.00	73.90	+0.60	1	1451
09:31:36	73.80	73.90	73.90	+0.60	2	1450
09:31:35	73.80	73.90	73.80	+0.50	1	1448
09:31:26	73.90	74.00	73.90	+0.60	2	1447
09:31:26	73.90	74.00	73.90	+0.60	1	1445
09:31:25	73.90	74.00	73.90	+0.60	2	1444
09:31:25	73.90	74.00	73.90	+0.60	1	1442
09:31:24	73.90	74.00	74.00	+0.70	1	1441
09:31:20	73.90	74.00	74.00	+0.70	1	1440
09:31:14	74.00	74.10	74.00	+0.70	11	1439
09:31:14	74.00	74.10	74.00	+0.70	11	1428
09:31:14	74.00	74.10	74.00	+0.70	1	1417
09:31:14	74.00	74.10	74.10	+0.80	1	1416
09:31:13	74.00	74.10	74.00	+0.70	5	1415
09:31:12	74.00	74.10	74.00	+0.70	1	1410
09:31:11	74.00	74.10	74.00	+0.70	1	1409
09:31:08	74.00	74.10	74.10	+0.80	1	1408
09:31:07	74.10	74.20	74.10	+0.80	25	1407
09:31:03	74.10	74.20	74.10	+0.80	2	1382
09:30:57	74.10	74.20	74.10	+0.80	4	1380
09:30:55	74.20	74.30	74.20	+0.90	3	1376
09:30:55	74.20	74.30	74.20	+0.90	2	1373
09:30:55	74.20	74.30	74.20	+0.90	3	1371
09:30:55	74.20	74.30	74.20	+0.90	1	1368
09:30:53	74.20	74.30	74.20	+0.90	2	1367
09:30:52	74.30	74.40	74.30	+1.00	4	1365
09:30:48	74.30	74.40	74.40	+1.10	1	1361
09:30:47	74.30	74.40	74.30	+1.00	5	1360
09:30:47	74.40	74.50	74.40	+1.10	2	1355
09:30:47	74.40	74.50	74.40	+1.10	11	1353
09:30:47	74.50	74.60	74.50	+1.20	32	1342
09:30:36	74.50	74.60	74.60	+1.30	1	1310
09:30:14	74.50	74.60	74.50	+1.20	1	1309
09:30:08	74.50	74.60	74.50	+1.20	2	1308
09:30:07	74.50	74.60	74.60	+1.30	3	1306
09:29:57	74.60	74.70	74.60	+1.30	1	1303
09:29:41	74.50	74.60	74.60	+1.30	1	1302
09:29:31	74.60	74.80	74.60	+1.30	6	1301
09:28:43	74.60	74.70	74.70	+1.40	1	1295
09:28:34	74.60	74.70	74.70	+1.40	1	1294
09:28:29	74.60	74.70	74.60	+1.30	7	1293
09:28:24	74.60	74.70	74.70	+1.40	1	1286
09:28:14	74.60	74.70	74.70	+1.40	2	1285
09:28:09	74.50	74.60	74.60	+1.30	5	1283
09:28:01	74.50	74.60	74.60	+1.30	1	1278
09:27:46	74.60	74.70	74.60	+1.30	8	1277
09:27:33	74.60	74.80	74.60	+1.30	10	1269
09:27:29	74.60	74.70	74.70	+1.40	1	1259
09:27:16	74.60	74.80	74.60	+1.30	2	1258
09:27:10	74.60	74.70	74.60	+1.30	1	1256
09:27:09	74.60	74.70	74.70	+1.40	1	1255
09:27:05	74.60	74.70	74.70	+1.40	1	1254
09:26:58	74.60	74.70	74.70	+1.40	1	1253
09:26:45	74.60	74.70	74.70	+1.40	1	1252
09:26:42	74.60	74.70	74.70	+1.40	1	1251
09:26:31	74.60	74.70	74.70	+1.40	1	1250
09:26:23	74.70	74.80	74.70	+1.40	1	1249
09:26:19	74.60	74.70	74.70	+1.40	4	1248
09:26:18	74.60	74.70	74.60	+1.30	1	1244
09:25:52	74.60	74.70	74.60	+1.30	1	1243
09:25:50	74.60	74.70	74.70	+1.40	1	1242
09:25:42	74.60	74.70	74.70	+1.40	1	1241
09:25:41	74.60	74.70	74.60	+1.30	10	1240
09:25:40	74.60	74.70	74.60	+1.30	2	1230
09:25:39	74.60	74.70	74.60	+1.30	1	1228
09:25:37	74.60	74.70	74.60	+1.30	1	1227
09:25:34	74.60	74.70	74.60	+1.30	1	1226
09:25:27	74.60	74.70	74.60	+1.30	1	1225
09:25:17	74.60	74.70	74.60	+1.30	1	1224
09:25:17	74.60	74.70	74.70	+1.40	1	1223
09:25:05	74.60	74.70	74.70	+1.40	1	1222
09:25:03	74.70	74.80	74.70	+1.40	4	1221
09:25:03	74.70	74.80	74.70	+1.40	2	1217
09:25:03	74.70	74.80	74.70	+1.40	2	1215
09:25:03	74.70	74.80	74.70	+1.40	5	1213
09:25:03	74.70	74.80	74.80	+1.50	1	1208
09:24:57	74.70	74.80	74.70	+1.40	2	1207
09:24:51	74.80	74.90	74.80	+1.50	3	1205
09:24:51	74.80	74.90	74.80	+1.50	18	1202
09:24:49	74.90	75.00	74.90	+1.60	1	1184
09:24:49	74.80	74.90	74.90	+1.60	1	1183
09:24:45	74.90	75.00	74.90	+1.60	4	1182
09:24:40	74.90	75.00	74.90	+1.60	2	1178
09:24:35	74.90	75.10	74.90	+1.60	1	1176
09:24:30	75.00	75.10	75.00	+1.70	6	1175
09:24:28	75.00	75.10	75.00	+1.70	1	1169
09:24:14	75.00	75.20	75.00	+1.70	1	1168
09:24:13	75.10	75.20	75.10	+1.80	3	1167
09:24:13	75.10	75.20	75.10	+1.80	2	1164
09:24:02	75.00	75.10	75.10	+1.80	2	1162
09:23:57	75.10	75.20	75.10	+1.80	1	1160
09:23:57	75.10	75.20	75.10	+1.80	1	1159
09:23:57	75.10	75.20	75.10	+1.80	5	1158
09:23:28	75.10	75.20	75.10	+1.80	1	1153
09:23:11	75.10	75.20	75.10	+1.80	1	1152
09:23:03	75.00	75.10	75.10	+1.80	5	1151
09:22:50	75.00	75.10	75.10	+1.80	1	1146
09:22:44	75.00	75.10	75.10	+1.80	1	1145
09:21:51	75.00	75.10	75.10	+1.80	1	1144
09:21:48	75.00	75.10	75.00	+1.70	1	1143
09:21:38	74.90	75.00	75.00	+1.70	2	1142
09:21:20	75.00	75.10	74.90	+1.60	8	1140
09:21:20	75.00	75.10	75.00	+1.70	2	1132
09:21:09	74.90	75.00	75.00	+1.70	1	1130
09:21:08	75.00	75.10	75.00	+1.70	1	1129
09:21:04	75.00	75.10	75.00	+1.70	1	1128
09:20:51	75.00	75.10	75.10	+1.80	1	1127
09:20:51	75.10	75.20	75.10	+1.80	1	1126
09:20:24	75.10	75.30	75.10	+1.80	1	1125
09:20:14	75.00	75.20	75.20	+1.90	3	1124
09:20:13	75.10	75.20	75.10	+1.80	1	1121
09:20:12	75.00	75.10	75.10	+1.80	10	1120
09:20:12	75.00	75.10	75.10	+1.80	4	1110
09:20:12	74.90	75.00	75.10	+1.80	2	1106
09:20:12	74.90	75.00	75.00	+1.70	12	1104
09:20:06	74.90	75.00	75.00	+1.70	1	1092
09:19:49	74.80	75.10	74.90	+1.60	1	1091
09:19:06	74.80	74.90	74.90	+1.60	1	1090
09:18:56	74.90	75.00	75.00	+1.70	2	1089
09:18:55	74.90	75.00	74.90	+1.60	1	1087
09:18:39	74.90	75.10	74.80	+1.50	1	1086
09:18:39	74.90	75.10	74.90	+1.60	2	1085
09:18:24	75.10	75.20	75.10	+1.80	1	1083
09:18:10	75.20	75.30	75.20	+1.90	2	1082
09:18:04	75.10	75.20	75.20	+1.90	3	1080
09:17:55	75.00	75.20	75.20	+1.90	1	1077
09:17:52	75.00	75.20	75.20	+1.90	1	1076
09:17:39	75.00	75.30	75.30	+2.00	1	1075
09:17:34	75.10	75.30	75.30	+2.00	2	1074
09:17:33	75.10	75.30	75.10	+1.80	1	1072
09:17:28	74.90	75.20	75.20	+1.90	21	1071
09:17:28	74.90	75.10	75.20	+1.90	1	1050
09:17:28	74.90	75.10	75.10	+1.80	1	1049
09:17:20	75.00	75.20	75.20	+1.90	2	1048
09:17:15	74.90	75.00	75.00	+1.70	8	1046
09:17:10	74.80	74.90	74.80	+1.50	1	1038
09:16:32	74.80	74.90	74.80	+1.50	3	1037
09:16:32	74.90	75.00	74.90	+1.60	3	1034
09:16:31	75.00	75.20	75.00	+1.70	23	1031
09:16:29	75.00	75.20	75.00	+1.70	1	1008
09:16:28	75.00	75.10	75.10	+1.80	1	1007
09:16:28	75.00	75.20	75.00	+1.70	1	1006
09:16:25	75.10	75.20	75.10	+1.80	1	1005
09:16:24	75.10	75.20	75.10	+1.80	1	1004
09:16:23	75.10	75.30	75.10	+1.80	4	1003
09:16:22	75.10	75.30	75.10	+1.80	1	999
09:16:20	75.10	75.30	75.10	+1.80	1	998
09:16:14	75.10	75.30	75.10	+1.80	1	997
09:16:10	75.30	75.40	75.30	+2.00	4	996
09:16:05	75.30	75.40	75.40	+2.10	1	992
09:16:03	75.40	75.50	75.40	+2.10	6	991
09:15:55	75.40	75.50	75.50	+2.20	2	985
09:15:42	75.40	75.50	75.50	+2.20	1	983
09:15:36	75.40	75.50	75.50	+2.20	6	982
09:15:28	75.40	75.50	75.50	+2.20	2	976
09:15:26	75.40	75.50	75.40	+2.10	1	974
09:15:21	75.40	75.50	75.40	+2.10	1	973
09:15:01	75.50	75.60	75.50	+2.20	1	972
09:14:58	75.40	75.50	75.50	+2.20	1	971
09:14:58	75.40	75.50	75.50	+2.20	3	970
09:14:56	75.50	75.60	75.50	+2.20	1	967
09:14:56	75.40	75.50	75.50	+2.20	2	966
09:14:10	75.40	75.50	75.50	+2.20	2	964
09:14:10	75.40	75.50	75.40	+2.10	2	962
09:14:10	75.40	75.50	75.40	+2.10	1	960
09:13:58	75.30	75.50	75.50	+2.20	1	959
09:13:55	75.30	75.50	75.30	+2.00	1	958
09:13:54	75.40	75.50	75.40	+2.10	1	957
09:13:53	75.30	75.50	75.30	+2.00	1	956
09:13:53	75.20	75.30	75.30	+2.00	10	955
09:13:48	75.10	75.20	75.20	+1.90	4	945
09:13:45	75.20	75.30	75.20	+1.90	1	941
09:13:45	75.20	75.30	75.20	+1.90	10	940
09:13:44	75.20	75.30	75.20	+1.90	1	930
09:13:40	75.20	75.30	75.20	+1.90	2	929
09:13:31	75.20	75.30	75.20	+1.90	1	927
09:13:18	75.20	75.30	75.30	+2.00	1	926
09:13:14	75.20	75.30	75.30	+2.00	1	925
09:12:36	75.50	75.70	75.50	+2.20	2	924
09:12:31	75.50	75.60	75.60	+2.30	2	922
09:12:30	75.60	75.70	75.60	+2.30	13	920
09:12:26	75.60	75.70	75.60	+2.30	2	907
09:12:25	75.60	75.70	75.70	+2.40	1	905
09:11:54	75.50	75.60	75.60	+2.30	1	904
09:11:51	75.50	75.60	75.70	+2.40	1	903
09:11:51	75.50	75.60	75.60	+2.30	4	902
09:11:51	75.50	75.60	75.50	+2.20	1	898
09:11:50	75.60	75.70	75.60	+2.30	2	897
09:11:48	75.60	75.70	75.60	+2.30	1	895
09:11:46	75.60	75.70	75.60	+2.30	4	894
09:11:42	75.60	75.70	75.60	+2.30	1	890
09:11:42	75.60	75.70	75.60	+2.30	2	889
09:11:41	75.50	75.60	75.60	+2.30	1	887
09:11:37	75.60	75.70	75.60	+2.30	1	886
09:11:37	75.60	75.70	75.60	+2.30	1	885
09:11:33	75.60	75.70	75.60	+2.30	2	884
09:11:24	75.50	75.70	75.50	+2.20	1	882
09:11:21	75.30	75.60	75.60	+2.30	4	881
09:11:21	75.40	75.60	75.40	+2.10	1	877
09:11:17	75.50	75.60	75.50	+2.20	2	876
09:11:17	75.50	75.70	75.50	+2.20	3	874
09:11:09	75.60	75.80	75.60	+2.30	5	871
09:10:26	75.50	75.60	75.50	+2.20	1	866
09:10:26	75.40	75.50	75.50	+2.20	1	865
09:10:20	75.50	75.60	75.50	+2.20	1	864
09:10:18	75.50	75.60	75.50	+2.20	1	863
09:10:17	75.40	75.60	75.40	+2.10	2	862
09:10:16	75.50	75.60	75.40	+2.10	3	860
09:10:16	75.50	75.60	75.50	+2.20	2	857
09:10:12	75.40	75.50	75.50	+2.20	2	855
09:10:12	75.40	75.50	75.40	+2.10	1	853
09:10:10	75.40	75.50	75.50	+2.20	1	852
09:10:09	75.40	75.50	75.40	+2.10	1	851
09:10:05	75.40	75.60	75.40	+2.10	1	850
09:10:02	75.40	75.50	75.50	+2.20	1	849
09:09:59	75.40	75.60	75.40	+2.10	1	848
09:09:58	75.50	75.60	75.50	+2.20	1	847
09:09:57	75.40	75.50	75.50	+2.20	1	846
09:09:52	75.40	75.60	75.40	+2.10	5	845
09:09:47	75.40	75.50	75.50	+2.20	2	840
09:09:44	75.40	75.50	75.40	+2.10	1	838
09:09:43	75.50	75.60	75.50	+2.20	8	837
09:09:35	75.60	75.80	75.60	+2.30	5	829
09:09:34	75.60	75.70	75.70	+2.40	1	824
09:09:33	75.70	75.90	75.70	+2.40	4	823
09:09:32	75.70	75.80	75.80	+2.50	1	819
09:09:31	75.80	76.00	75.80	+2.50	4	818
09:09:28	75.80	75.90	75.90	+2.60	1	814
09:09:26	75.80	75.90	75.90	+2.60	1	813
09:09:23	75.90	76.00	75.90	+2.60	1	812
09:09:22	75.80	75.90	75.90	+2.60	4	811
09:09:22	75.80	75.90	75.90	+2.60	1	807
09:09:21	75.80	75.90	75.90	+2.60	1	806
09:09:21	75.80	75.90	75.90	+2.60	1	805
09:09:19	75.80	75.90	75.90	+2.60	10	804
09:08:25	75.50	75.60	75.50	+2.20	1	794
09:08:24	75.50	75.60	75.50	+2.20	1	793
09:08:20	75.30	75.50	75.50	+2.20	3	792
09:08:20	75.40	75.60	75.40	+2.10	1	789
09:08:20	75.50	75.60	75.50	+2.20	2	788
09:08:20	75.50	75.60	75.50	+2.20	1	786
09:08:20	75.40	75.50	75.50	+2.20	2	785
09:08:19	75.40	75.50	75.50	+2.20	1	783
09:08:17	75.30	75.50	75.50	+2.20	4	782
09:08:17	75.40	75.50	75.40	+2.10	2	778
09:08:14	75.40	75.60	75.40	+2.10	1	776
09:08:13	75.40	75.50	75.50	+2.20	4	775
09:08:12	75.30	75.40	75.50	+2.20	12	771
09:08:12	75.30	75.40	75.40	+2.10	2	759
09:08:11	75.30	75.40	75.40	+2.10	5	757
09:08:07	75.20	75.40	75.40	+2.10	1	752
09:08:05	75.20	75.40	75.40	+2.10	10	751
09:08:02	75.20	75.40	75.40	+2.10	2	741
09:08:00	75.20	75.40	75.40	+2.10	5	739
09:07:55	75.20	75.40	75.40	+2.10	3	734
09:07:54	75.30	75.40	75.30	+2.00	1	731
09:07:54	75.20	75.30	75.30	+2.00	7	730
09:07:50	75.10	75.30	75.30	+2.00	1	723
09:07:49	75.20	75.30	75.20	+1.90	1	722
09:07:49	75.20	75.30	75.20	+1.90	1	721
09:07:49	75.30	75.40	75.30	+2.00	3	720
09:07:48	75.30	75.40	75.30	+2.00	1	717
09:07:44	75.20	75.40	75.20	+1.90	1	716
09:07:42	75.10	75.30	75.30	+2.00	1	715
09:07:41	75.10	75.30	75.10	+1.80	1	714
09:07:39	75.10	75.20	75.20	+1.90	2	713
09:07:39	75.10	75.20	75.10	+1.80	1	711
09:07:38	75.10	75.20	75.20	+1.90	2	710
09:07:37	75.00	75.10	75.10	+1.80	4	708
09:07:37	74.90	75.00	75.00	+1.70	11	704
09:07:37	74.90	75.00	75.00	+1.70	10	693
09:07:35	74.90	75.00	74.90	+1.60	1	683
09:07:35	74.90	75.00	75.00	+1.70	2	682
09:07:34	74.80	74.90	74.90	+1.60	3	680
09:07:34	74.80	74.90	74.90	+1.60	7	677
09:07:34	74.60	74.80	74.80	+1.50	19	670
09:07:34	74.60	74.70	74.70	+1.40	1	651
09:07:34	74.50	74.60	74.60	+1.30	2	650
09:07:28	74.40	74.60	74.60	+1.30	1	648
09:07:28	74.50	74.60	74.50	+1.20	1	647
09:07:27	74.50	74.60	74.50	+1.20	1	646
09:07:27	74.40	74.50	74.50	+1.20	1	645
09:06:44	74.30	74.50	74.60	+1.30	3	644
09:06:44	74.30	74.50	74.50	+1.20	2	641
09:06:41	74.50	74.60	74.50	+1.20	2	639
09:06:41	74.50	74.70	74.50	+1.20	1	637
09:06:40	74.50	74.70	74.70	+1.40	1	636
09:06:38	74.60	74.70	74.60	+1.30	2	635
09:06:36	74.60	74.70	74.80	+1.50	1	633
09:06:36	74.60	74.70	74.70	+1.40	1	632
09:06:34	74.60	74.70	74.60	+1.30	1	631
09:06:33	74.60	74.70	74.70	+1.40	1	630
09:06:33	74.70	74.80	74.70	+1.40	13	629
09:06:32	74.70	74.80	74.80	+1.50	2	616
09:06:26	74.80	74.90	74.80	+1.50	1	614
09:06:12	74.80	74.90	74.90	+1.60	2	613
09:06:07	74.80	74.90	74.80	+1.50	1	611
09:06:04	74.70	74.80	74.80	+1.50	1	610
09:05:58	74.90	75.00	74.90	+1.60	1	609
09:05:58	74.90	75.00	74.90	+1.60	1	608
09:05:58	74.90	75.00	74.90	+1.60	1	607
09:05:58	74.90	75.00	74.90	+1.60	2	606
09:05:57	74.90	75.00	74.90	+1.60	1	604
09:05:56	74.80	75.00	74.80	+1.50	1	603
09:05:55	74.80	74.90	74.90	+1.60	1	602
09:05:54	74.90	75.00	74.90	+1.60	2	601
09:05:54	74.70	74.80	74.90	+1.60	6	599
09:05:54	74.70	74.80	74.80	+1.50	2	593
09:05:53	74.80	74.90	74.80	+1.50	8	591
09:05:52	74.80	74.90	74.90	+1.60	1	583
09:05:50	74.80	74.90	74.90	+1.60	1	582
09:05:46	74.80	74.90	74.90	+1.60	2	581
09:05:43	74.70	74.90	74.90	+1.60	1	579
09:05:42	74.80	74.90	74.80	+1.50	1	578
09:05:38	74.80	74.90	74.90	+1.60	1	577
09:04:50	74.40	74.50	74.30	+1.00	1	576
09:04:50	74.40	74.50	74.40	+1.10	1	575
09:04:45	74.40	74.50	74.40	+1.10	2	574
09:04:43	74.30	74.50	74.50	+1.20	5	572
09:04:37	74.30	74.50	74.50	+1.20	1	567
09:04:37	74.30	74.50	74.30	+1.00	3	566
09:04:35	74.30	74.40	74.40	+1.10	1	563
09:04:33	74.30	74.50	74.30	+1.00	1	562
09:04:30	74.40	74.50	74.40	+1.10	1	561
09:04:26	74.30	74.50	74.30	+1.00	1	560
09:04:23	74.20	74.30	74.30	+1.00	1	559
09:04:13	74.40	74.50	74.40	+1.10	1	558
09:04:12	74.30	74.40	74.50	+1.20	3	557
09:04:12	74.30	74.40	74.40	+1.10	2	554
09:04:10	74.30	74.40	74.40	+1.10	1	552
09:04:09	74.30	74.40	74.40	+1.10	1	551
09:04:05	74.30	74.40	74.30	+1.00	1	550
09:04:03	74.30	74.40	74.40	+1.10	1	549
09:04:02	74.20	74.30	74.30	+1.00	1	548
09:04:00	74.20	74.30	74.30	+1.00	2	547
09:03:52	74.20	74.30	74.30	+1.00	1	545
09:03:50	74.20	74.30	74.20	+0.90	1	544
09:03:50	74.20	74.30	74.20	+0.90	2	543
09:03:15	74.40	74.50	74.50	+1.20	1	541
09:03:10	74.40	74.50	74.50	+1.20	1	540
09:03:08	74.40	74.50	74.50	+1.20	1	539
09:02:56	74.50	74.60	74.50	+1.20	1	538
09:02:54	74.50	74.60	74.50	+1.20	2	537
09:02:54	74.50	74.60	74.50	+1.20	5	535
09:02:50	74.50	74.60	74.50	+1.20	2	530
09:02:44	74.50	74.70	74.70	+1.40	1	528
09:02:37	74.50	74.70	74.50	+1.20	1	527
09:02:36	74.50	74.70	74.70	+1.40	1	526
09:02:32	74.50	74.70	74.70	+1.40	1	525
09:02:28	74.50	74.70	74.50	+1.20	1	524
09:02:27	74.60	74.70	74.60	+1.30	1	523
09:02:24	74.50	74.70	74.50	+1.20	2	522
09:02:21	74.50	74.60	74.60	+1.30	1	520
09:02:21	74.50	74.60	74.50	+1.20	1	519
09:02:17	74.50	74.60	74.60	+1.30	1	518
09:02:16	74.50	74.60	74.60	+1.30	1	517
09:02:11	74.50	74.60	74.50	+1.20	1	516
09:02:09	74.50	74.60	74.60	+1.30	1	515
09:02:06	74.50	74.60	74.60	+1.30	2	514
09:01:59	74.50	74.60	74.60	+1.30	1	512
09:01:57	74.50	74.60	74.50	+1.20	1	511
09:01:52	74.50	74.60	74.60	+1.30	1	510
09:01:48	74.60	74.70	74.60	+1.30	2	509
09:01:43	74.60	74.70	74.60	+1.30	1	507
09:01:38	74.50	74.60	74.60	+1.30	3	506
09:01:37	74.40	74.60	74.60	+1.30	2	503
09:01:37	74.50	74.60	74.50	+1.20	1	501
09:01:37	74.40	74.50	74.60	+1.30	1	500
09:01:37	74.40	74.50	74.50	+1.20	1	499
09:01:37	74.40	74.50	74.50	+1.20	1	498
09:01:36	74.40	74.50	74.50	+1.20	1	497
09:01:36	74.50	74.60	74.50	+1.20	1	496
09:01:36	74.50	74.60	74.50	+1.20	7	495
09:01:30	74.60	74.70	74.60	+1.30	7	488
09:01:27	74.70	74.90	74.70	+1.40	8	481
09:01:26	74.70	74.90	74.70	+1.40	2	473
09:01:26	74.70	74.90	74.70	+1.40	1	471
09:01:24	74.70	74.90	74.70	+1.40	1	470
09:01:21	74.60	74.70	74.70	+1.40	1	469
09:01:20	74.60	74.70	74.60	+1.30	1	468
09:01:19	74.60	74.70	74.70	+1.40	1	467
09:01:17	74.60	74.70	74.70	+1.40	1	466
09:01:14	74.60	74.70	74.70	+1.40	1	465
09:01:04	74.50	74.60	74.60	+1.30	1	464
09:01:03	74.40	74.50	74.50	+1.20	1	463
09:01:03	74.40	74.50	74.50	+1.20	1	462
09:01:03	74.40	74.60	74.60	+1.30	1	461
09:01:03	74.50	74.60	74.50	+1.20	4	460
09:01:02	74.40	74.50	74.50	+1.20	7	456
09:01:02	74.40	74.50	74.40	+1.10	1	449
09:01:02	74.40	74.50	74.50	+1.20	1	448
09:01:00	74.40	74.50	74.50	+1.20	1	447
09:01:00	74.40	74.50	74.50	+1.20	1	446
09:00:57	74.40	74.50	74.50	+1.20	1	445
09:00:57	74.40	74.50	74.40	+1.10	1	444
09:00:55	74.40	74.50	74.40	+1.10	1	443
09:00:54	74.40	74.50	74.40	+1.10	1	442
09:00:53	74.40	74.50	74.50	+1.20	1	441
09:00:46	74.40	74.50	74.40	+1.10	1	440
09:00:42	74.30	74.40	74.40	+1.10	1	439
09:00:33	74.10	74.30	74.30	+1.00	1	438
09:00:30	74.00	74.20	74.20	+0.90	7	437
09:00:18	74.00	74.20	74.00	+0.70	1	430
09:00:13	74.00	74.30	74.30	+1.00	1	429
09:00:12	74.20	74.50	74.20	+0.90	3	428
09:00:12	--	--	74.40	+1.10	41	425

　

其他人也逛...

PChome 購物儲值3,000元

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

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Samsung Galaxy S26 Ultra (12G/512G)

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

麥當勞大麥克好禮即享券

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

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

POCO X8 Pro Max 12G/512G

App Store Card $ 1000 - 數位序號

MyCard 1000點虛擬點數卡

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

中國2026年汽車出口有望突破100...

證交所：研議台股延長交易至下...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧李長庚：推動永續不必犧牲獲利...
‧台糖：吳乃仁承諾7/20前提協商...
‧遠傳合作亞馬遜低軌衛星　井琪...

加密貨幣

比特幣BTC	60120.95	-15.50	-0.03%
以太幣ETH	1614.23	4.07	0.25%
瑞波幣XRP	1.06	0.00	0.26%
比特幣現金BCH	216.89	16.40	8.18%
萊特幣LTC	42.57	-0.51	-1.18%
卡達幣ADA	0.157275	0.01	8.03%
波場幣TRX	0.318238	0.00	-0.83%
恆星幣XLM	0.202352	0.03	15.86%

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。