最新以房養老爆量年增千件高屏地區成長最快速熱門8大公股去年獲利創新高年終獎金最高逾8個月

更新報價

大　毅 (2478) 電子零組件業上市

70.60 ▼-3.40 -4.59% 2.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.40	3,509	70.60	32	70.70	33	74.70	74.80	70.60	74.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	70.60	70.70	70.60	-3.40	259	3509
13:24:49	70.70	70.80	70.80	-3.20	1	3250
13:24:49	70.70	70.80	70.80	-3.20	1	3249
13:24:48	70.70	70.80	70.70	-3.30	1	3248
13:24:42	70.70	70.80	70.80	-3.20	1	3247
13:24:36	70.70	70.80	70.80	-3.20	1	3246
13:24:21	70.70	70.80	70.70	-3.30	1	3245
13:24:11	70.70	70.80	70.70	-3.30	3	3244
13:24:11	70.70	70.80	70.70	-3.30	1	3241
13:24:04	70.70	70.80	70.70	-3.30	1	3240
13:24:02	70.70	70.80	70.80	-3.20	8	3239
13:24:01	70.70	70.80	70.70	-3.30	4	3231
13:23:57	70.70	70.80	70.70	-3.30	5	3227
13:23:55	70.70	70.80	70.70	-3.30	3	3222
13:23:53	70.70	70.80	70.80	-3.20	1	3219
13:23:49	70.70	70.80	70.80	-3.20	1	3218
13:23:49	70.70	70.80	70.80	-3.20	2	3217
13:23:49	70.70	70.80	70.70	-3.30	5	3215
13:23:31	70.70	70.80	70.80	-3.20	1	3210
13:23:30	70.70	70.80	70.70	-3.30	1	3209
13:23:29	70.70	70.80	70.80	-3.20	2	3208
13:23:10	70.70	70.80	70.80	-3.20	1	3206
13:23:04	70.70	70.80	70.70	-3.30	2	3205
13:23:00	70.70	70.80	70.70	-3.30	1	3203
13:22:54	70.70	70.80	70.70	-3.30	1	3202
13:22:52	70.70	70.80	70.80	-3.20	1	3201
13:22:46	70.70	70.80	70.70	-3.30	12	3200
13:22:46	70.70	70.80	70.80	-3.20	1	3188
13:22:44	70.70	70.80	70.80	-3.20	1	3187
13:22:44	70.70	70.80	70.80	-3.20	1	3186
13:22:27	70.70	70.80	70.80	-3.20	1	3185
13:22:22	70.70	70.80	70.80	-3.20	1	3184
13:22:18	70.70	70.80	70.80	-3.20	1	3183
13:22:18	70.70	70.80	70.80	-3.20	1	3182
13:22:12	70.70	70.80	70.80	-3.20	1	3181
13:22:08	70.70	70.80	70.80	-3.20	3	3180
13:22:07	70.70	70.80	70.80	-3.20	1	3177
13:21:54	70.70	70.90	70.90	-3.10	1	3176
13:21:52	70.70	70.80	70.80	-3.20	1	3175
13:21:52	70.70	70.80	70.70	-3.30	7	3174
13:21:52	70.80	70.90	70.80	-3.20	72	3167
13:21:52	70.80	70.90	70.80	-3.20	74	3095
13:21:48	70.80	70.90	70.80	-3.20	1	3021
13:21:45	70.80	70.90	70.80	-3.20	1	3020
13:21:36	70.80	70.90	70.80	-3.20	1	3019
13:21:18	70.80	71.00	70.80	-3.20	1	3018
13:21:07	70.90	71.00	70.90	-3.10	1	3017
13:21:02	70.90	71.00	70.90	-3.10	2	3016
13:20:52	70.90	71.00	70.90	-3.10	3	3014
13:20:52	70.90	71.00	70.90	-3.10	5	3011
13:20:49	71.00	71.10	71.00	-3.00	1	3006
13:20:38	70.90	71.00	71.00	-3.00	1	3005
13:20:28	70.80	71.00	71.00	-3.00	2	3004
13:20:22	70.90	71.00	70.90	-3.10	6	3002
13:20:21	70.90	71.00	70.90	-3.10	1	2996
13:20:00	70.90	71.00	70.90	-3.10	1	2995
13:19:52	70.90	71.00	70.90	-3.10	1	2994
13:19:49	70.90	71.00	70.90	-3.10	1	2993
13:19:33	70.90	71.00	70.90	-3.10	1	2992
13:19:27	70.90	71.00	70.90	-3.10	2	2991
13:19:09	70.80	71.00	70.80	-3.20	1	2989
13:18:40	70.80	70.90	71.00	-3.00	4	2988
13:18:40	70.80	70.90	70.90	-3.10	1	2984
13:18:38	70.90	71.00	70.90	-3.10	16	2983
13:18:38	71.00	71.10	71.00	-3.00	5	2967
13:18:19	71.00	71.10	71.00	-3.00	2	2962
13:18:19	71.00	71.10	71.00	-3.00	2	2960
13:18:10	70.90	71.00	71.00	-3.00	1	2958
13:18:09	70.90	71.00	71.10	-2.90	1	2957
13:18:09	70.90	71.00	71.00	-3.00	3	2956
13:18:07	70.90	71.00	71.00	-3.00	3	2953
13:18:06	70.90	71.00	71.00	-3.00	1	2950
13:17:57	70.90	71.00	71.00	-3.00	2	2949
13:17:45	70.90	71.00	71.00	-3.00	1	2947
13:17:42	70.90	71.00	71.00	-3.00	1	2946
13:17:42	70.90	71.00	71.00	-3.00	13	2945
13:17:41	70.90	71.00	71.00	-3.00	1	2932
13:17:19	70.90	71.00	71.00	-3.00	1	2931
13:17:14	70.80	70.90	70.90	-3.10	1	2930
13:17:06	70.80	70.90	70.90	-3.10	1	2929
13:17:06	70.80	70.90	70.90	-3.10	3	2928
13:16:55	70.80	70.90	70.90	-3.10	4	2925
13:16:45	70.80	70.90	70.90	-3.10	1	2921
13:16:17	70.80	70.90	70.90	-3.10	1	2920
13:16:09	70.80	70.90	70.90	-3.10	1	2919
13:16:09	70.80	70.90	70.90	-3.10	2	2918
13:15:41	70.80	70.90	70.90	-3.10	1	2916
13:15:37	70.80	70.90	70.90	-3.10	2	2915
13:15:37	70.80	70.90	70.90	-3.10	3	2913
13:15:22	70.80	70.90	70.90	-3.10	1	2910
13:15:05	70.80	70.90	70.90	-3.10	1	2909
13:14:46	70.80	70.90	70.90	-3.10	1	2908
13:14:15	70.80	70.90	70.80	-3.20	3	2907
13:14:09	70.80	70.90	70.90	-3.10	1	2904
13:13:46	70.80	71.00	70.80	-3.20	1	2903
13:13:41	70.80	70.90	70.90	-3.10	2	2902
13:13:39	70.80	70.90	70.90	-3.10	3	2900
13:13:26	70.80	70.90	70.90	-3.10	1	2897
13:13:24	70.80	70.90	70.90	-3.10	1	2896
13:13:24	70.80	70.90	70.90	-3.10	1	2895
13:13:16	70.80	70.90	70.90	-3.10	1	2894
13:12:54	70.80	70.90	70.90	-3.10	1	2893
13:12:45	70.80	70.90	70.90	-3.10	2	2892
13:12:34	70.80	70.90	70.80	-3.20	1	2890
13:12:27	70.80	70.90	70.80	-3.20	1	2889
13:12:24	70.80	70.90	70.90	-3.10	1	2888
13:12:04	70.80	70.90	70.90	-3.10	1	2887
13:11:39	70.80	70.90	70.90	-3.10	1	2886
13:11:37	70.80	70.90	70.80	-3.20	1	2885
13:11:33	70.80	70.90	70.80	-3.20	1	2884
13:11:30	70.80	70.90	70.80	-3.20	5	2883
13:11:21	70.80	70.90	70.90	-3.10	1	2878
13:11:21	70.80	70.90	70.80	-3.20	1	2877
13:11:00	70.80	70.90	70.80	-3.20	1	2876
13:10:43	70.80	70.90	70.80	-3.20	1	2875
13:10:32	70.80	70.90	70.90	-3.10	5	2874
13:10:31	70.80	70.90	70.90	-3.10	2	2869
13:10:24	70.90	71.00	70.90	-3.10	22	2867
13:10:02	70.90	71.00	70.90	-3.10	6	2845
13:09:13	70.90	71.00	70.90	-3.10	1	2839
13:09:09	70.90	71.00	70.90	-3.10	1	2838
13:08:35	70.80	70.90	70.90	-3.10	1	2837
13:08:29	70.80	70.90	70.90	-3.10	1	2836
13:08:16	70.80	70.90	70.90	-3.10	1	2835
13:08:15	70.80	70.90	70.90	-3.10	1	2834
13:07:37	70.90	71.00	70.90	-3.10	4	2833
13:07:19	70.90	71.00	70.90	-3.10	2	2829
13:07:03	70.90	71.00	71.00	-3.00	1	2827
13:06:36	70.80	70.90	70.90	-3.10	1	2826
13:06:29	70.80	70.90	70.80	-3.20	1	2825
13:06:26	70.80	70.90	70.80	-3.20	2	2824
13:06:16	70.80	70.90	70.90	-3.10	1	2822
13:06:04	70.80	70.90	70.90	-3.10	1	2821
13:06:04	70.80	70.90	70.90	-3.10	1	2820
13:05:47	70.80	70.90	70.90	-3.10	1	2819
13:05:42	70.80	70.90	70.90	-3.10	1	2818
13:05:39	70.80	70.90	70.90	-3.10	2	2817
13:05:31	70.80	70.90	70.80	-3.20	10	2815
13:05:29	70.80	70.90	70.90	-3.10	1	2805
13:04:40	70.80	70.90	70.90	-3.10	1	2804
13:04:33	70.80	70.90	70.90	-3.10	1	2803
13:04:29	70.80	70.90	70.90	-3.10	1	2802
13:04:23	70.80	70.90	70.90	-3.10	2	2801
13:04:18	70.90	71.00	70.90	-3.10	14	2799
13:03:56	70.90	71.00	70.90	-3.10	7	2785
13:03:48	70.90	71.00	70.90	-3.10	5	2778
13:02:03	70.90	71.00	70.90	-3.10	1	2773
13:01:45	70.90	71.00	70.90	-3.10	4	2772
13:01:04	71.00	71.10	71.00	-3.00	1	2768
13:00:42	71.00	71.10	71.00	-3.00	1	2767
13:00:42	71.00	71.10	71.00	-3.00	5	2766
12:59:38	71.00	71.10	71.00	-3.00	1	2761
12:59:38	71.00	71.10	71.00	-3.00	4	2760
12:59:38	71.00	71.10	71.00	-3.00	5	2756
12:59:27	70.90	71.00	71.00	-3.00	1	2751
12:58:36	71.00	71.10	71.00	-3.00	1	2750
12:58:10	71.00	71.10	71.00	-3.00	3	2749
12:58:10	71.00	71.10	71.00	-3.00	1	2746
12:56:47	70.90	71.00	71.00	-3.00	1	2745
12:56:42	70.90	71.00	71.00	-3.00	1	2744
12:56:40	70.90	71.00	70.90	-3.10	3	2743
12:56:32	70.90	71.00	71.00	-3.00	1	2740
12:56:12	70.90	71.00	71.00	-3.00	1	2739
12:55:58	70.90	71.00	71.00	-3.00	1	2738
12:55:48	70.90	71.00	71.00	-3.00	1	2737
12:55:30	70.90	71.00	71.00	-3.00	1	2736
12:55:15	70.90	71.00	70.90	-3.10	1	2735
12:55:03	70.90	71.00	71.00	-3.00	1	2734
12:54:57	70.90	71.00	70.90	-3.10	1	2733
12:54:26	70.90	71.00	70.90	-3.10	1	2732
12:54:26	70.90	71.00	71.00	-3.00	1	2731
12:54:19	70.90	71.00	71.00	-3.00	1	2730
12:54:15	70.90	71.00	70.90	-3.10	1	2729
12:53:03	71.00	71.10	71.00	-3.00	4	2728
12:53:03	71.00	71.10	71.00	-3.00	7	2724
12:51:50	71.00	71.10	71.10	-2.90	1	2717
12:50:39	71.00	71.10	71.10	-2.90	1	2716
12:50:23	71.00	71.10	71.00	-3.00	1	2715
12:49:54	71.00	71.10	71.00	-3.00	2	2714
12:48:11	71.00	71.10	71.00	-3.00	1	2712
12:45:28	71.00	71.10	71.00	-3.00	1	2711
12:45:17	71.00	71.10	71.00	-3.00	1	2710
12:44:39	70.90	71.00	71.00	-3.00	3	2709
12:44:11	70.90	71.00	71.00	-3.00	1	2706
12:43:37	71.00	71.10	71.00	-3.00	1	2705
12:43:32	71.00	71.10	71.00	-3.00	3	2704
12:42:20	70.90	71.00	71.00	-3.00	1	2701
12:42:03	70.90	71.00	71.00	-3.00	1	2700
12:41:57	70.90	71.00	71.00	-3.00	1	2699
12:41:42	70.90	71.00	71.00	-3.00	1	2698
12:41:28	70.90	71.00	71.00	-3.00	1	2697
12:40:54	70.90	71.00	71.00	-3.00	1	2696
12:40:42	70.90	71.00	71.00	-3.00	2	2695
12:39:58	70.90	71.00	70.90	-3.10	1	2693
12:39:28	70.90	71.00	71.00	-3.00	1	2692
12:39:20	70.90	71.00	70.90	-3.10	1	2691
12:39:08	70.90	71.00	71.00	-3.00	1	2690
12:38:11	70.80	70.90	70.90	-3.10	1	2689
12:37:51	70.90	71.00	70.90	-3.10	1	2688
12:37:51	70.80	70.90	70.90	-3.10	1	2687
12:37:47	70.80	70.90	70.90	-3.10	1	2686
12:36:31	70.80	70.90	70.80	-3.20	1	2685
12:35:55	70.70	70.80	70.80	-3.20	3	2684
12:35:22	70.70	70.80	70.80	-3.20	5	2681
12:33:07	70.70	70.80	70.80	-3.20	2	2676
12:32:57	70.70	70.80	70.80	-3.20	1	2674
12:32:54	70.70	70.80	70.70	-3.30	1	2673
12:32:49	70.70	70.80	70.70	-3.30	1	2672
12:32:36	70.70	70.80	70.70	-3.30	1	2671
12:32:00	70.60	70.70	70.70	-3.30	1	2670
12:31:36	70.70	70.80	70.70	-3.30	10	2669
12:31:03	70.70	70.80	70.70	-3.30	1	2659
12:30:44	70.70	70.80	70.70	-3.30	1	2658
12:30:23	70.70	70.80	70.80	-3.20	1	2657
12:30:18	70.70	70.80	70.80	-3.20	1	2656
12:30:15	70.70	70.80	70.80	-3.20	1	2655
12:29:38	70.70	70.80	70.80	-3.20	1	2654
12:29:15	70.70	70.80	70.80	-3.20	1	2653
12:28:34	70.70	70.80	70.80	-3.20	1	2652
12:28:27	70.70	70.80	70.70	-3.30	1	2651
12:28:09	70.70	70.80	70.70	-3.30	1	2650
12:27:30	70.70	70.80	70.60	-3.40	2	2649
12:27:30	70.70	70.80	70.70	-3.30	1	2647
12:27:27	70.70	70.80	70.70	-3.30	3	2646
12:27:19	70.70	70.80	70.70	-3.30	2	2643
12:27:03	70.70	70.80	70.70	-3.30	1	2641
12:26:03	70.70	70.80	70.70	-3.30	1	2640
12:25:45	70.60	70.70	70.70	-3.30	5	2639
12:25:26	70.60	70.70	70.70	-3.30	2	2634
12:25:08	70.60	70.70	70.70	-3.30	1	2632
12:23:39	70.70	70.80	70.70	-3.30	1	2631
12:23:18	70.60	70.70	70.70	-3.30	1	2630
12:22:43	70.70	70.80	70.70	-3.30	4	2629
12:22:15	70.60	70.70	70.70	-3.30	1	2625
12:22:05	70.60	70.80	70.60	-3.40	6	2624
12:21:57	70.70	70.80	70.70	-3.30	1	2618
12:21:46	70.60	70.70	70.70	-3.30	1	2617
12:21:45	70.60	70.70	70.70	-3.30	3	2616
12:21:21	70.60	70.70	70.60	-3.40	3	2613
12:20:59	70.60	70.70	70.70	-3.30	1	2610
12:20:27	70.70	70.80	70.70	-3.30	18	2609
12:20:25	70.70	70.80	70.70	-3.30	1	2591
12:20:22	70.70	70.80	70.70	-3.30	5	2590
12:20:16	70.70	70.80	70.80	-3.20	1	2585
12:19:54	70.70	70.80	70.80	-3.20	5	2584
12:19:46	70.70	70.80	70.80	-3.20	1	2579
12:19:33	70.70	70.80	70.80	-3.20	1	2578
12:19:28	70.70	70.80	70.80	-3.20	1	2577
12:19:21	70.70	70.80	70.80	-3.20	1	2576
12:19:18	70.70	70.80	70.70	-3.30	1	2575
12:19:18	70.70	70.80	70.70	-3.30	10	2574
12:18:59	70.70	70.80	70.80	-3.20	1	2564
12:18:50	70.70	70.80	70.80	-3.20	1	2563
12:18:40	70.70	70.80	70.80	-3.20	1	2562
12:18:19	70.70	70.80	70.80	-3.20	2	2561
12:18:08	70.80	70.90	70.80	-3.20	2	2559
12:17:40	70.80	71.00	70.80	-3.20	8	2557
12:17:36	70.80	71.00	70.80	-3.20	3	2549
12:17:33	70.80	71.00	70.80	-3.20	1	2546
12:17:25	70.80	71.00	70.80	-3.20	1	2545
12:17:14	70.80	71.00	70.80	-3.20	5	2544
12:17:05	70.80	71.00	70.80	-3.20	1	2539
12:16:59	70.90	71.00	70.90	-3.10	3	2538
12:16:52	70.90	71.00	70.90	-3.10	1	2535
12:16:52	70.90	71.00	70.90	-3.10	1	2534
12:16:50	70.90	71.00	70.90	-3.10	2	2533
12:16:50	70.90	71.00	70.90	-3.10	10	2531
12:16:41	70.90	71.00	70.90	-3.10	2	2521
12:16:41	70.90	71.00	70.90	-3.10	2	2519
12:16:41	70.90	71.00	70.90	-3.10	4	2517
12:16:40	71.00	71.10	71.00	-3.00	66	2513
12:16:40	71.00	71.10	71.00	-3.00	7	2447
12:16:13	71.10	71.20	71.10	-2.90	5	2440
12:16:13	71.10	71.20	71.10	-2.90	3	2435
12:16:12	71.10	71.20	71.20	-2.80	1	2432
12:14:48	71.10	71.20	71.10	-2.90	1	2431
12:14:36	71.10	71.20	71.10	-2.90	2	2430
12:13:20	71.10	71.20	71.10	-2.90	1	2428
12:12:24	71.10	71.20	71.10	-2.90	1	2427
12:11:57	71.10	71.20	71.10	-2.90	1	2426
12:11:50	71.10	71.20	71.10	-2.90	1	2425
12:09:45	71.10	71.30	71.10	-2.90	1	2424
12:09:32	71.10	71.20	71.20	-2.80	1	2423
12:09:09	71.10	71.20	71.10	-2.90	3	2422
12:06:28	71.10	71.20	71.10	-2.90	1	2419
12:05:46	71.00	71.10	71.10	-2.90	1	2418
12:05:00	71.10	71.30	71.10	-2.90	1	2417
12:04:33	71.00	71.10	71.10	-2.90	2	2416
12:04:08	71.00	71.10	71.00	-3.00	2	2414
12:03:00	71.00	71.10	71.00	-3.00	3	2412
12:02:14	71.10	71.30	71.10	-2.90	2	2409
11:59:26	71.10	71.20	71.10	-2.90	1	2407
11:59:23	71.20	71.30	71.20	-2.80	1	2406
11:58:31	71.10	71.20	71.20	-2.80	1	2405
11:57:48	71.10	71.20	71.10	-2.90	1	2404
11:57:36	71.10	71.20	71.10	-2.90	1	2403
11:57:25	71.10	71.20	71.10	-2.90	1	2402
11:56:46	71.00	71.10	71.10	-2.90	1	2401
11:56:31	71.00	71.10	71.00	-3.00	2	2400
11:56:13	71.00	71.10	71.10	-2.90	1	2398
11:55:20	71.00	71.10	71.00	-3.00	5	2397
11:55:20	71.00	71.10	71.00	-3.00	10	2392
11:54:32	71.00	71.10	71.10	-2.90	1	2382
11:54:28	71.00	71.10	71.00	-3.00	1	2381
11:54:28	71.00	71.10	71.00	-3.00	16	2380
11:54:28	71.00	71.10	71.00	-3.00	1	2364
11:54:14	71.10	71.20	71.10	-2.90	1	2363
11:54:14	71.10	71.20	71.10	-2.90	7	2362
11:53:18	71.10	71.20	71.20	-2.80	1	2355
11:51:15	71.10	71.20	71.20	-2.80	1	2354
11:48:42	71.10	71.20	71.10	-2.90	7	2353
11:48:42	71.10	71.20	71.10	-2.90	4	2346
11:48:42	71.10	71.20	71.10	-2.90	23	2342
11:48:19	71.10	71.20	71.10	-2.90	7	2319
11:48:09	71.10	71.20	71.20	-2.80	1	2312
11:45:49	71.10	71.20	71.10	-2.90	1	2311
11:45:43	71.00	71.10	71.20	-2.80	3	2310
11:45:43	71.00	71.10	71.10	-2.90	2	2307
11:45:39	71.10	71.20	71.10	-2.90	1	2305
11:45:31	71.00	71.10	71.10	-2.90	2	2304
11:44:52	71.10	71.20	71.10	-2.90	1	2302
11:44:35	71.10	71.20	71.10	-2.90	2	2301
11:43:56	71.00	71.10	71.10	-2.90	1	2299
11:43:44	71.00	71.10	71.10	-2.90	1	2298
11:43:41	71.00	71.10	71.10	-2.90	1	2297
11:43:22	71.10	71.20	71.10	-2.90	25	2296
11:43:00	71.10	71.30	71.10	-2.90	3	2271
11:42:52	71.10	71.20	71.20	-2.80	1	2268
11:42:20	71.10	71.20	71.10	-2.90	1	2267
11:42:00	71.10	71.30	71.10	-2.90	1	2266
11:42:00	71.10	71.30	71.10	-2.90	2	2265
11:41:00	71.20	71.30	71.20	-2.80	2	2263
11:41:00	71.20	71.30	71.20	-2.80	6	2261
11:40:56	71.20	71.30	71.20	-2.80	1	2255
11:40:46	71.20	71.30	71.30	-2.70	1	2254
11:38:56	71.20	71.30	71.20	-2.80	2	2253
11:37:51	71.20	71.30	71.20	-2.80	1	2251
11:37:51	71.20	71.30	71.20	-2.80	1	2250
11:37:51	71.20	71.30	71.20	-2.80	1	2249
11:37:46	71.20	71.30	71.20	-2.80	3	2248
11:37:37	71.20	71.30	71.20	-2.80	10	2245
11:37:32	71.20	71.30	71.20	-2.80	2	2235
11:37:10	71.20	71.30	71.20	-2.80	5	2233
11:36:15	71.20	71.30	71.30	-2.70	2	2228
11:35:56	71.20	71.30	71.30	-2.70	2	2226
11:35:56	71.20	71.30	71.30	-2.70	1	2224
11:35:03	71.20	71.30	71.20	-2.80	1	2223
11:34:35	71.20	71.30	71.20	-2.80	1	2222
11:34:23	71.20	71.30	71.20	-2.80	1	2221
11:34:01	71.20	71.30	71.20	-2.80	1	2220
11:33:41	71.20	71.30	71.20	-2.80	2	2219
11:32:57	71.20	71.30	71.20	-2.80	1	2217
11:32:55	71.20	71.30	71.20	-2.80	1	2216
11:32:47	71.30	71.40	71.30	-2.70	7	2215
11:32:31	71.40	71.50	71.40	-2.60	3	2208
11:32:27	71.40	71.50	71.50	-2.50	1	2205
11:31:24	71.40	71.50	71.50	-2.50	1	2204
11:31:22	71.40	71.50	71.50	-2.50	1	2203
11:30:35	71.30	71.50	71.50	-2.50	1	2202
11:29:49	71.30	71.50	71.50	-2.50	2	2201
11:29:47	71.40	71.50	71.40	-2.60	8	2199
11:29:46	71.50	71.60	71.50	-2.50	6	2191
11:29:46	71.50	71.60	71.50	-2.50	4	2185
11:28:55	71.50	71.60	71.60	-2.40	1	2181
11:28:54	71.50	71.60	71.60	-2.40	1	2180
11:27:53	71.50	71.60	71.60	-2.40	5	2179
11:27:49	71.50	71.60	71.60	-2.40	1	2174
11:27:14	71.60	71.70	71.60	-2.40	2	2173
11:26:04	71.60	71.70	71.60	-2.40	1	2171
11:23:55	71.50	71.60	71.60	-2.40	1	2170
11:23:27	71.50	71.60	71.60	-2.40	1	2169
11:23:04	71.50	71.60	71.60	-2.40	1	2168
11:22:18	71.50	71.60	71.60	-2.40	1	2167
11:22:10	71.50	71.60	71.60	-2.40	1	2166
11:20:06	71.50	71.60	71.50	-2.50	1	2165
11:19:15	71.50	71.60	71.60	-2.40	1	2164
11:18:38	71.50	71.60	71.60	-2.40	1	2163
11:18:09	71.50	71.60	71.50	-2.50	3	2162
11:18:01	71.50	71.60	71.60	-2.40	1	2159
11:16:59	71.50	71.60	71.60	-2.40	1	2158
11:16:36	71.50	71.60	71.50	-2.50	1	2157
11:16:19	71.50	71.60	71.50	-2.50	1	2156
11:15:49	71.50	71.60	71.50	-2.50	1	2155
11:14:15	71.50	71.60	71.60	-2.40	2	2154
11:14:05	71.50	71.60	71.60	-2.40	1	2152
11:13:17	71.50	71.60	71.50	-2.50	1	2151
11:12:25	71.50	71.60	71.50	-2.50	1	2150
11:12:23	71.50	71.60	71.50	-2.50	5	2149
11:12:00	71.60	71.70	71.60	-2.40	1	2144
11:12:00	71.60	71.70	71.60	-2.40	1	2143
11:12:00	71.60	71.70	71.60	-2.40	6	2142
11:11:41	71.60	71.70	71.60	-2.40	2	2136
11:10:49	71.70	71.80	71.70	-2.30	2	2134
11:10:05	71.70	71.80	71.70	-2.30	1	2132
11:10:02	71.60	71.70	71.70	-2.30	1	2131
11:08:51	71.70	71.80	71.70	-2.30	3	2130
11:08:24	71.70	71.80	71.70	-2.30	1	2127
11:08:11	71.70	71.80	71.70	-2.30	1	2126
11:08:00	71.70	71.80	71.70	-2.30	1	2125
11:07:26	71.60	71.80	71.80	-2.20	3	2124
11:05:54	71.70	71.80	71.70	-2.30	1	2121
11:05:37	71.70	71.80	71.70	-2.30	2	2120
11:05:24	71.60	71.70	71.70	-2.30	1	2118
11:04:11	71.60	71.70	71.70	-2.30	1	2117
11:01:25	71.60	71.70	71.60	-2.40	1	2116
11:01:06	71.60	71.70	71.60	-2.40	1	2115
10:59:57	71.70	71.80	71.50	-2.50	3	2114
10:59:57	71.70	71.80	71.60	-2.40	3	2111
10:59:57	71.70	71.80	71.70	-2.30	4	2108
10:58:25	71.40	71.70	71.70	-2.30	3	2104
10:58:25	71.40	71.60	71.60	-2.40	1	2101
10:57:41	71.40	71.50	71.50	-2.50	1	2100
10:56:57	71.40	71.50	71.50	-2.50	3	2099
10:56:43	71.40	71.50	71.50	-2.50	1	2096
10:56:37	71.40	71.50	71.50	-2.50	1	2095
10:56:00	71.40	71.50	71.40	-2.60	2	2094
10:55:22	71.30	71.50	71.50	-2.50	1	2092
10:55:15	71.30	71.50	71.50	-2.50	1	2091
10:55:00	71.40	71.60	71.40	-2.60	2	2090
10:54:42	71.50	71.60	71.50	-2.50	1	2088
10:54:42	71.50	71.60	71.50	-2.50	1	2087
10:54:35	71.50	71.60	71.50	-2.50	2	2086
10:54:35	71.50	71.60	71.50	-2.50	1	2084
10:54:35	71.50	71.60	71.60	-2.40	1	2083
10:54:16	71.60	71.70	71.60	-2.40	2	2082
10:54:16	71.50	71.60	71.60	-2.40	2	2080
10:53:14	71.60	71.70	71.60	-2.40	2	2078
10:53:02	71.60	71.70	71.60	-2.40	1	2076
10:52:56	71.50	71.70	71.70	-2.30	1	2075
10:52:25	71.60	71.70	71.60	-2.40	1	2074
10:52:14	71.60	71.70	71.60	-2.40	1	2073
10:52:10	71.50	71.60	71.60	-2.40	1	2072
10:52:01	71.30	71.50	71.50	-2.50	1	2071
10:52:00	71.20	71.30	71.30	-2.70	4	2070
10:52:00	71.30	71.60	71.30	-2.70	6	2066
10:52:00	71.50	71.60	71.50	-2.50	5	2060
10:51:41	71.40	71.50	71.50	-2.50	1	2055
10:51:08	71.20	71.30	71.30	-2.70	1	2054
10:51:05	71.20	71.30	71.30	-2.70	3	2053
10:50:42	71.20	71.30	71.30	-2.70	1	2050
10:50:35	71.20	71.30	71.30	-2.70	3	2049
10:49:19	71.10	71.20	71.20	-2.80	8	2046
10:49:12	71.10	71.20	71.20	-2.80	1	2038
10:48:36	71.10	71.20	71.20	-2.80	1	2037
10:48:31	71.10	71.20	71.20	-2.80	1	2036
10:48:11	71.00	71.10	71.10	-2.90	1	2035
10:48:01	71.00	71.10	71.10	-2.90	2	2034
10:48:00	71.00	71.10	71.10	-2.90	1	2032
10:47:31	71.00	71.10	71.10	-2.90	1	2031
10:46:55	71.00	71.10	71.10	-2.90	1	2030
10:46:49	71.00	71.10	71.10	-2.90	1	2029
10:46:41	71.00	71.10	71.10	-2.90	1	2028
10:46:40	71.00	71.10	71.10	-2.90	1	2027
10:46:24	71.00	71.10	71.10	-2.90	13	2026
10:46:07	71.00	71.10	71.00	-3.00	1	2013
10:45:42	71.10	71.20	71.00	-3.00	2	2012
10:45:42	71.10	71.20	71.10	-2.90	1	2010
10:45:31	71.00	71.20	71.20	-2.80	1	2009
10:45:03	71.10	71.20	71.10	-2.90	2	2008
10:45:03	71.00	71.10	71.10	-2.90	3	2006
10:44:37	70.90	71.00	71.00	-3.00	1	2003
10:44:06	70.90	71.00	71.00	-3.00	1	2002
10:44:03	71.00	71.10	71.00	-3.00	7	2001
10:43:20	71.00	71.10	71.00	-3.00	1	1994
10:43:16	70.90	71.10	71.10	-2.90	1	1993
10:43:13	70.90	71.00	71.00	-3.00	2	1992
10:43:12	71.00	71.10	71.00	-3.00	1	1990
10:43:12	71.00	71.10	71.00	-3.00	7	1989
10:43:12	71.00	71.20	71.00	-3.00	8	1982
10:43:12	71.00	71.20	71.00	-3.00	1	1974
10:43:10	71.00	71.20	71.00	-3.00	2	1973
10:43:01	71.00	71.20	71.00	-3.00	10	1971
10:43:01	71.10	71.20	71.10	-2.90	2	1961
10:43:01	71.10	71.20	71.10	-2.90	1	1959
10:42:48	71.00	71.20	71.00	-3.00	2	1958
10:42:45	71.00	71.10	71.10	-2.90	2	1956
10:42:37	71.00	71.10	71.00	-3.00	2	1954
10:41:47	71.00	71.10	71.00	-3.00	4	1952
10:41:39	71.00	71.10	71.00	-3.00	1	1948
10:41:33	71.00	71.10	71.00	-3.00	1	1947
10:41:33	71.00	71.10	71.00	-3.00	1	1946
10:41:33	71.00	71.10	71.00	-3.00	11	1945
10:41:21	71.10	71.20	71.10	-2.90	9	1934
10:41:17	71.10	71.20	71.10	-2.90	1	1925
10:41:17	71.10	71.20	71.10	-2.90	1	1924
10:41:17	71.10	71.20	71.10	-2.90	6	1923
10:41:17	71.20	71.30	71.20	-2.80	1	1917
10:41:11	71.10	71.20	71.20	-2.80	1	1916
10:41:00	71.20	71.30	71.20	-2.80	10	1915
10:40:41	71.30	71.40	71.30	-2.70	1	1905
10:40:19	71.30	71.40	71.30	-2.70	1	1904
10:40:11	71.30	71.40	71.30	-2.70	1	1903
10:40:11	71.30	71.40	71.30	-2.70	1	1902
10:40:11	71.30	71.40	71.30	-2.70	6	1901
10:40:10	71.40	71.50	71.40	-2.60	1	1895
10:40:00	71.40	71.50	71.40	-2.60	4	1894
10:40:00	71.40	71.50	71.40	-2.60	3	1890
10:40:00	71.30	71.40	71.40	-2.60	3	1887
10:39:35	71.30	71.40	71.40	-2.60	1	1884
10:39:29	71.30	71.40	71.40	-2.60	3	1883
10:39:25	71.30	71.40	71.30	-2.70	3	1880
10:39:19	71.30	71.40	71.40	-2.60	1	1877
10:38:51	71.20	71.30	71.30	-2.70	1	1876
10:38:26	71.20	71.30	71.30	-2.70	1	1875
10:38:20	71.20	71.30	71.20	-2.80	2	1874
10:37:45	71.20	71.30	71.20	-2.80	2	1872
10:37:15	71.10	71.20	71.20	-2.80	1	1870
10:36:42	71.20	71.30	71.20	-2.80	1	1869
10:36:41	71.10	71.30	71.10	-2.90	1	1868
10:36:38	71.20	71.30	71.20	-2.80	1	1867
10:36:34	71.20	71.30	71.20	-2.80	3	1866
10:36:34	71.20	71.30	71.20	-2.80	2	1863
10:36:34	71.30	71.40	71.30	-2.70	1	1861
10:36:28	71.30	71.40	71.30	-2.70	3	1860
10:36:28	71.30	71.40	71.40	-2.60	1	1857
10:35:34	71.30	71.40	71.40	-2.60	1	1856
10:35:26	71.20	71.40	71.40	-2.60	2	1855
10:35:17	71.20	71.40	71.40	-2.60	1	1853
10:35:13	71.30	71.40	71.30	-2.70	2	1852
10:34:54	71.30	71.40	71.30	-2.70	3	1850
10:34:54	71.30	71.40	71.40	-2.60	3	1847
10:34:41	71.10	71.30	71.40	-2.60	1	1844
10:34:41	71.10	71.30	71.30	-2.70	2	1843
10:34:36	71.10	71.20	71.20	-2.80	1	1841
10:33:48	71.10	71.30	71.10	-2.90	3	1840
10:33:44	71.10	71.20	71.20	-2.80	1	1837
10:33:44	71.10	71.20	71.20	-2.80	2	1836
10:33:44	71.10	71.20	71.10	-2.90	1	1834
10:33:40	71.10	71.30	71.10	-2.90	1	1833
10:33:36	71.20	71.30	71.10	-2.90	15	1832
10:33:36	71.20	71.30	71.20	-2.80	4	1817
10:33:32	71.20	71.30	71.20	-2.80	1	1813
10:33:32	71.20	71.30	71.20	-2.80	3	1812
10:33:26	71.20	71.30	71.20	-2.80	1	1809
10:33:21	71.20	71.30	71.20	-2.80	2	1808
10:33:18	71.20	71.30	71.20	-2.80	9	1806
10:33:15	71.20	71.30	71.30	-2.70	1	1797
10:33:14	71.20	71.30	71.30	-2.70	1	1796
10:33:13	71.20	71.30	71.20	-2.80	2	1795
10:33:13	71.20	71.30	71.20	-2.80	1	1793
10:33:12	71.30	71.40	71.30	-2.70	9	1792
10:33:08	71.30	71.40	71.30	-2.70	1	1783
10:33:07	71.30	71.40	71.30	-2.70	1	1782
10:33:07	71.30	71.40	71.30	-2.70	2	1781
10:32:31	71.40	71.50	71.40	-2.60	3	1779
10:32:31	71.40	71.50	71.40	-2.60	1	1776
10:32:31	71.40	71.50	71.40	-2.60	1	1775
10:32:31	71.40	71.50	71.40	-2.60	1	1774
10:32:30	71.40	71.50	71.40	-2.60	7	1773
10:32:30	71.40	71.50	71.40	-2.60	2	1766
10:32:30	71.40	71.50	71.40	-2.60	1	1764
10:32:26	71.40	71.50	71.40	-2.60	3	1763
10:32:25	71.50	71.60	71.50	-2.50	5	1760
10:32:25	71.50	71.60	71.50	-2.50	9	1755
10:32:25	71.50	71.60	71.50	-2.50	8	1746
10:32:19	71.50	71.60	71.50	-2.50	2	1738
10:31:59	71.50	71.60	71.50	-2.50	1	1736
10:31:59	71.50	71.60	71.50	-2.50	1	1735
10:31:59	71.50	71.60	71.50	-2.50	11	1734
10:31:49	71.50	71.60	71.60	-2.40	1	1723
10:31:47	71.50	71.60	71.60	-2.40	1	1722
10:31:24	71.50	71.60	71.50	-2.50	1	1721
10:31:20	71.50	71.60	71.60	-2.40	1	1720
10:31:10	71.60	71.70	71.60	-2.40	1	1719
10:31:10	71.60	71.70	71.60	-2.40	10	1718
10:30:30	71.60	71.70	71.60	-2.40	1	1708
10:30:27	71.60	71.70	71.60	-2.40	2	1707
10:30:20	71.60	71.70	71.60	-2.40	5	1705
10:30:09	71.60	71.70	71.70	-2.30	1	1700
10:29:56	71.60	71.70	71.60	-2.40	5	1699
10:29:50	71.60	71.70	71.70	-2.30	1	1694
10:29:48	71.60	71.70	71.60	-2.40	1	1693
10:29:41	71.60	71.70	71.60	-2.40	17	1692
10:29:39	71.70	71.80	71.70	-2.30	1	1675
10:29:23	71.70	71.80	71.70	-2.30	1	1674
10:28:16	71.60	71.80	71.60	-2.40	2	1673
10:28:13	71.60	71.80	71.60	-2.40	5	1671
10:27:57	71.60	71.80	71.60	-2.40	8	1666
10:27:49	71.60	71.80	71.60	-2.40	2	1658
10:27:09	71.60	71.80	71.60	-2.40	2	1656
10:27:08	71.70	71.90	71.70	-2.30	16	1654
10:27:08	71.80	71.90	71.80	-2.20	1	1638
10:26:56	71.80	71.90	71.80	-2.20	3	1637
10:26:03	71.80	71.90	71.80	-2.20	6	1634
10:24:37	71.80	71.90	71.80	-2.20	2	1628
10:24:37	71.70	71.80	71.80	-2.20	1	1626
10:24:12	71.70	71.80	71.70	-2.30	10	1625
10:22:46	71.70	71.80	71.70	-2.30	1	1615
10:22:39	71.60	71.70	71.70	-2.30	1	1614
10:22:24	71.70	71.80	71.70	-2.30	5	1613
10:21:59	71.70	71.80	71.70	-2.30	2	1608
10:21:42	71.70	71.90	71.70	-2.30	2	1606
10:21:38	71.70	71.90	71.70	-2.30	1	1604
10:21:36	71.70	71.80	71.80	-2.20	1	1603
10:21:28	71.80	71.90	71.80	-2.20	1	1602
10:21:20	71.80	71.90	71.80	-2.20	9	1601
10:20:15	71.60	71.90	71.60	-2.40	1	1592
10:19:59	71.70	71.90	71.60	-2.40	9	1591
10:19:59	71.70	71.90	71.70	-2.30	1	1582
10:19:59	71.60	71.70	71.70	-2.30	4	1581
10:19:41	71.70	71.90	71.70	-2.30	3	1577
10:18:49	71.80	72.00	71.70	-2.30	17	1574
10:18:49	71.80	72.00	71.80	-2.20	3	1557
10:18:44	71.80	72.00	71.80	-2.20	2	1554
10:18:30	71.70	72.00	71.70	-2.30	1	1552
10:17:46	71.70	71.80	71.70	-2.30	6	1551
10:17:39	71.70	71.80	71.70	-2.30	1	1545
10:17:35	71.70	71.80	71.80	-2.20	3	1544
10:17:32	71.70	71.80	71.80	-2.20	5	1541
10:17:28	71.70	71.80	71.80	-2.20	1	1536
10:17:20	71.90	72.00	71.80	-2.20	5	1535
10:17:20	71.90	72.00	71.90	-2.10	2	1530
10:17:07	71.90	72.00	72.00	-2.00	5	1528
10:16:59	72.00	72.20	72.00	-2.00	3	1523
10:16:59	72.00	72.10	72.10	-1.90	1	1520
10:16:56	72.10	72.20	72.10	-1.90	1	1519
10:16:46	72.00	72.20	72.20	-1.80	2	1518
10:16:42	72.00	72.10	72.10	-1.90	2	1516
10:16:23	71.90	72.00	72.00	-2.00	1	1514
10:16:15	71.80	71.90	71.90	-2.10	12	1513
10:16:15	71.80	71.90	71.90	-2.10	3	1501
10:15:47	71.70	71.80	71.80	-2.20	1	1498
10:15:46	71.70	71.80	71.80	-2.20	2	1497
10:15:24	71.70	71.80	71.80	-2.20	1	1495
10:15:22	71.70	71.80	71.80	-2.20	2	1494
10:14:55	71.70	71.80	71.70	-2.30	5	1492
10:14:40	71.80	71.90	71.80	-2.20	1	1487
10:14:21	71.60	71.90	71.60	-2.40	1	1486
10:14:14	71.60	71.80	71.60	-2.40	1	1485
10:14:14	71.80	71.90	71.60	-2.40	20	1484
10:14:14	71.80	71.90	71.70	-2.30	23	1464
10:14:14	71.80	71.90	71.80	-2.20	7	1441
10:13:51	71.80	71.90	71.80	-2.20	3	1434
10:13:45	71.80	71.90	71.80	-2.20	1	1431
10:13:33	71.80	71.90	71.80	-2.20	2	1430
10:13:21	71.80	71.90	71.80	-2.20	1	1428
10:13:14	71.80	71.90	71.80	-2.20	4	1427
10:12:40	71.80	71.90	71.80	-2.20	1	1423
10:12:27	71.80	71.90	71.80	-2.20	2	1422
10:12:24	71.80	71.90	71.90	-2.10	1	1420
10:12:21	71.70	71.80	71.80	-2.20	3	1419
10:12:03	71.80	71.90	71.80	-2.20	1	1416
10:12:00	71.80	71.90	71.80	-2.20	1	1415
10:12:00	71.80	71.90	71.80	-2.20	10	1414
10:11:57	71.80	71.90	71.80	-2.20	1	1404
10:11:54	71.80	71.90	71.80	-2.20	10	1403
10:11:51	71.80	71.90	71.80	-2.20	1	1393
10:11:46	71.80	71.90	71.80	-2.20	1	1392
10:11:35	71.80	71.90	71.80	-2.20	1	1391
10:11:22	71.80	71.90	71.80	-2.20	1	1390
10:11:21	71.80	71.90	71.80	-2.20	1	1389
10:11:20	71.80	71.90	71.80	-2.20	4	1388
10:11:07	71.80	71.90	71.80	-2.20	1	1384
10:10:57	71.80	72.00	71.80	-2.20	3	1383
10:10:42	71.90	72.00	71.90	-2.10	2	1380
10:10:42	71.90	72.10	71.90	-2.10	1	1378
10:10:42	71.90	72.10	71.90	-2.10	1	1377
10:10:38	71.90	72.10	71.90	-2.10	1	1376
10:10:31	71.90	72.10	71.90	-2.10	1	1375
10:10:31	71.90	72.10	71.90	-2.10	3	1374
10:10:30	71.90	72.10	71.90	-2.10	2	1371
10:10:30	72.00	72.10	71.90	-2.10	1	1369
10:10:30	72.00	72.10	72.00	-2.00	1	1368
10:10:17	72.00	72.10	72.00	-2.00	8	1367
10:10:17	72.00	72.10	72.00	-2.00	1	1359
10:10:17	72.00	72.10	72.00	-2.00	3	1358
10:10:17	72.00	72.20	72.00	-2.00	34	1355
10:09:57	72.00	72.10	72.10	-1.90	1	1321
10:09:33	72.00	72.10	72.00	-2.00	1	1320
10:09:11	72.00	72.10	72.00	-2.00	1	1319
10:08:50	72.00	72.10	72.00	-2.00	1	1318
10:08:43	72.00	72.10	72.00	-2.00	1	1317
10:08:39	72.00	72.10	72.00	-2.00	2	1316
10:08:34	72.00	72.10	72.00	-2.00	2	1314
10:08:22	72.00	72.10	72.00	-2.00	1	1312
10:07:55	72.10	72.20	72.10	-1.90	5	1311
10:07:55	72.10	72.20	72.10	-1.90	13	1306
10:07:55	72.20	72.30	72.20	-1.80	7	1293
10:06:33	72.20	72.40	72.20	-1.80	1	1286
10:06:27	72.20	72.40	72.20	-1.80	1	1285
10:04:49	72.20	72.30	72.20	-1.80	1	1284
10:04:49	72.10	72.20	72.20	-1.80	1	1283
10:04:18	72.10	72.20	72.10	-1.90	1	1282
10:04:10	72.10	72.20	72.10	-1.90	2	1281
10:03:57	72.10	72.20	72.10	-1.90	2	1279
10:03:56	72.20	72.30	72.20	-1.80	5	1277
10:03:56	72.20	72.30	72.20	-1.80	1	1272
10:03:51	72.30	72.40	72.30	-1.70	2	1271
10:01:53	72.30	72.40	72.30	-1.70	2	1269
10:01:48	72.20	72.30	72.30	-1.70	1	1267
10:01:27	72.20	72.30	72.30	-1.70	1	1266
10:00:35	72.20	72.40	72.20	-1.80	1	1265
10:00:25	72.20	72.40	72.20	-1.80	1	1264
09:59:14	72.20	72.40	72.40	-1.60	1	1263
09:58:36	72.20	72.40	72.40	-1.60	1	1262
09:58:01	72.40	72.50	72.40	-1.60	1	1261
09:57:38	72.40	72.50	72.40	-1.60	1	1260
09:56:44	72.10	72.50	72.50	-1.50	3	1259
09:56:32	72.00	72.30	72.00	-2.00	1	1256
09:56:31	72.10	72.40	72.00	-2.00	4	1255
09:56:31	72.10	72.40	72.10	-1.90	2	1251
09:56:23	72.00	72.10	72.10	-1.90	1	1249
09:56:23	72.00	72.10	72.10	-1.90	4	1248
09:56:23	72.20	72.30	72.10	-1.90	11	1244
09:56:23	72.20	72.30	72.20	-1.80	5	1233
09:56:04	72.20	72.50	72.20	-1.80	1	1228
09:56:04	72.30	72.50	72.30	-1.70	1	1227
09:56:04	72.30	72.50	72.30	-1.70	9	1226
09:56:04	72.40	72.60	72.40	-1.60	18	1217
09:55:41	72.50	72.70	72.50	-1.50	6	1199
09:54:57	72.50	72.70	72.50	-1.50	10	1193
09:54:57	72.60	72.70	72.60	-1.40	2	1183
09:54:41	72.50	72.60	72.60	-1.40	3	1181
09:54:17	72.50	72.60	72.60	-1.40	1	1178
09:54:03	72.50	72.60	72.60	-1.40	2	1177
09:53:14	72.50	72.60	72.60	-1.40	1	1175
09:52:35	72.50	72.60	72.70	-1.30	4	1174
09:52:35	72.50	72.60	72.60	-1.40	1	1170
09:52:15	72.40	72.50	72.60	-1.40	1	1169
09:52:15	72.40	72.50	72.50	-1.50	1	1168
09:52:11	72.40	72.50	72.60	-1.40	5	1167
09:52:11	72.40	72.50	72.50	-1.50	5	1162
09:51:44	72.40	72.50	72.50	-1.50	1	1157
09:51:23	72.40	72.50	72.50	-1.50	1	1156
09:51:01	72.40	72.50	72.50	-1.50	1	1155
09:50:13	72.40	72.50	72.40	-1.60	5	1154
09:50:09	72.50	72.60	72.50	-1.50	1	1149
09:49:45	72.40	72.50	72.40	-1.60	1	1148
09:48:57	72.50	72.60	72.50	-1.50	1	1147
09:48:51	72.40	72.60	72.40	-1.60	1	1146
09:48:42	72.40	72.60	72.40	-1.60	2	1145
09:48:40	72.40	72.60	72.60	-1.40	1	1143
09:48:35	72.40	72.50	72.50	-1.50	1	1142
09:48:21	72.40	72.50	72.50	-1.50	1	1141
09:47:42	72.40	72.50	72.40	-1.60	1	1140
09:47:42	72.30	72.40	72.40	-1.60	1	1139
09:47:01	72.40	72.50	72.40	-1.60	1	1138
09:47:01	72.40	72.50	72.40	-1.60	5	1137
09:46:37	72.40	72.60	72.40	-1.60	1	1132
09:46:34	72.40	72.60	72.40	-1.60	2	1131
09:46:34	72.40	72.60	72.40	-1.60	5	1129
09:46:27	72.50	72.60	72.50	-1.50	3	1124
09:46:27	72.50	72.60	72.50	-1.50	4	1121
09:46:17	72.50	72.70	72.50	-1.50	1	1117
09:45:49	72.60	72.70	72.60	-1.40	7	1116
09:45:36	72.60	72.80	72.60	-1.40	1	1109
09:44:45	72.60	72.80	72.80	-1.20	1	1108
09:44:43	72.60	72.80	72.60	-1.40	1	1107
09:44:21	72.50	72.60	72.60	-1.40	1	1106
09:44:13	72.50	72.60	72.60	-1.40	1	1105
09:44:12	72.50	72.60	72.60	-1.40	2	1104
09:44:06	72.50	72.60	72.60	-1.40	2	1102
09:43:59	72.50	72.60	72.60	-1.40	2	1100
09:43:58	72.50	72.60	72.60	-1.40	1	1098
09:43:18	72.40	72.50	72.50	-1.50	1	1097
09:43:16	72.40	72.50	72.50	-1.50	5	1096
09:42:59	72.40	72.50	72.50	-1.50	1	1091
09:42:52	72.40	72.50	72.50	-1.50	1	1090
09:42:41	72.40	72.50	72.50	-1.50	3	1089
09:42:14	72.40	72.50	72.40	-1.60	2	1086
09:42:08	72.40	72.50	72.40	-1.60	1	1084
09:41:45	72.40	72.50	72.40	-1.60	1	1083
09:41:30	72.50	72.60	72.50	-1.50	8	1082
09:41:16	72.50	72.60	72.50	-1.50	5	1074
09:41:13	72.50	72.60	72.50	-1.50	6	1069
09:40:52	72.50	72.60	72.50	-1.50	1	1063
09:40:44	72.50	72.60	72.50	-1.50	2	1062
09:40:34	72.50	72.60	72.50	-1.50	1	1060
09:40:33	72.50	72.60	72.50	-1.50	1	1059
09:40:29	72.50	72.60	72.50	-1.50	6	1058
09:40:13	72.50	72.60	72.50	-1.50	1	1052
09:40:13	72.50	72.60	72.50	-1.50	1	1051
09:40:13	72.50	72.60	72.50	-1.50	1	1050
09:40:13	72.50	72.60	72.50	-1.50	13	1049
09:40:13	72.50	72.60	72.50	-1.50	4	1036
09:40:11	72.50	72.60	72.50	-1.50	1	1032
09:39:42	72.50	72.60	72.60	-1.40	1	1031
09:39:30	72.60	72.70	72.60	-1.40	1	1030
09:39:29	72.60	72.70	72.60	-1.40	1	1029
09:39:29	72.60	72.70	72.60	-1.40	2	1028
09:39:29	72.60	72.80	72.60	-1.40	5	1026
09:39:19	72.60	72.70	72.60	-1.40	1	1021
09:39:18	72.60	72.70	72.70	-1.30	1	1020
09:39:10	72.60	72.70	72.70	-1.30	1	1019
09:39:08	72.70	72.80	72.70	-1.30	4	1018
09:39:08	72.70	72.80	72.70	-1.30	4	1014
09:38:24	72.70	72.80	72.80	-1.20	2	1010
09:38:15	72.80	72.90	72.80	-1.20	1	1008
09:37:44	72.80	72.90	72.80	-1.20	1	1007
09:37:37	72.80	72.90	72.80	-1.20	1	1006
09:37:34	72.70	72.80	72.80	-1.20	1	1005
09:37:22	72.80	72.90	72.80	-1.20	3	1004
09:37:22	72.80	72.90	72.80	-1.20	2	1001
09:37:10	72.90	73.00	72.90	-1.10	5	999
09:36:38	72.90	73.00	72.90	-1.10	1	994
09:36:31	72.90	73.00	72.90	-1.10	1	993
09:36:13	72.80	72.90	72.90	-1.10	1	992
09:36:12	72.80	72.90	72.80	-1.20	1	991
09:36:00	72.80	72.90	72.90	-1.10	1	990
09:35:38	72.80	73.00	73.00	-1.00	1	989
09:35:01	72.80	73.00	73.00	-1.00	1	988
09:34:41	72.70	73.00	73.00	-1.00	1	987
09:34:28	72.80	73.00	73.00	-1.00	1	986
09:34:13	72.70	72.90	73.00	-1.00	37	985
09:34:13	72.70	72.90	72.90	-1.10	3	948
09:34:09	72.60	72.70	72.70	-1.30	2	945
09:33:50	72.60	72.80	72.60	-1.40	1	943
09:33:43	72.50	72.60	72.60	-1.40	1	942
09:33:43	72.50	72.60	72.60	-1.40	3	941
09:33:43	72.60	72.80	72.60	-1.40	12	938
09:33:39	72.70	72.80	72.70	-1.30	1	926
09:33:33	72.70	72.80	72.70	-1.30	1	925
09:33:22	72.80	72.90	72.80	-1.20	4	924
09:33:22	72.80	72.90	72.80	-1.20	2	920
09:33:22	72.80	72.90	72.80	-1.20	2	918
09:33:02	72.80	72.90	72.90	-1.10	1	916
09:32:55	72.90	73.00	72.90	-1.10	1	915
09:32:53	72.80	72.90	72.90	-1.10	1	914
09:32:38	72.90	73.00	72.90	-1.10	1	913
09:32:32	72.80	72.90	72.90	-1.10	1	912
09:32:16	72.80	73.00	72.80	-1.20	2	911
09:32:06	72.50	72.70	72.80	-1.20	8	909
09:32:06	72.50	72.70	72.70	-1.30	5	901
09:32:05	72.50	72.70	72.50	-1.50	3	896
09:31:56	72.50	72.60	72.60	-1.40	2	893
09:31:53	72.50	72.60	72.50	-1.50	1	891
09:31:50	72.60	72.70	72.60	-1.40	7	890
09:31:50	72.70	72.80	72.70	-1.30	7	883
09:31:50	72.70	72.80	72.70	-1.30	7	876
09:31:50	72.70	72.80	72.70	-1.30	16	869
09:31:50	72.70	72.80	72.70	-1.30	9	853
09:31:47	72.80	73.00	72.80	-1.20	22	844
09:31:08	72.80	73.00	72.80	-1.20	1	822
09:30:57	72.80	73.00	72.80	-1.20	1	821
09:30:55	72.80	73.00	72.80	-1.20	1	820
09:30:54	72.80	73.00	72.80	-1.20	1	819
09:30:53	72.70	72.80	72.80	-1.20	4	818
09:30:41	72.70	72.80	72.80	-1.20	1	814
09:30:18	72.70	72.80	72.80	-1.20	1	813
09:30:05	72.70	72.80	72.80	-1.20	2	812
09:30:05	72.70	72.80	72.70	-1.30	2	810
09:29:57	72.80	72.90	72.80	-1.20	1	808
09:29:56	72.80	72.90	72.80	-1.20	1	807
09:29:56	72.80	72.90	72.90	-1.10	1	806
09:29:56	72.80	72.90	72.80	-1.20	4	805
09:29:54	72.80	73.00	72.80	-1.20	7	801
09:29:54	72.80	72.90	72.90	-1.10	1	794
09:29:54	72.80	72.90	72.90	-1.10	1	793
09:29:45	72.80	72.90	72.90	-1.10	1	792
09:29:32	72.90	73.00	72.90	-1.10	1	791
09:29:21	72.80	72.90	72.90	-1.10	1	790
09:29:18	72.80	72.90	72.80	-1.20	2	789
09:29:14	72.80	72.90	72.80	-1.20	1	787
09:28:49	72.80	73.00	72.80	-1.20	3	786
09:28:45	72.80	73.00	72.80	-1.20	1	783
09:28:45	72.80	73.00	72.80	-1.20	1	782
09:28:38	72.80	73.00	72.80	-1.20	1	781
09:28:22	72.80	72.90	72.90	-1.10	1	780
09:28:21	72.90	73.00	72.90	-1.10	2	779
09:28:21	72.90	73.00	72.90	-1.10	1	777
09:28:21	72.90	73.00	72.90	-1.10	1	776
09:28:21	72.90	73.00	72.90	-1.10	3	775
09:28:21	73.10	73.30	73.00	-1.00	14	772
09:28:21	73.10	73.30	73.10	-0.90	24	758
09:28:19	73.10	73.30	73.10	-0.90	1	734
09:28:00	73.10	73.20	73.10	-0.90	1	733
09:27:56	73.10	73.30	73.10	-0.90	1	732
09:27:41	73.00	73.10	73.10	-0.90	1	731
09:27:37	73.00	73.10	73.10	-0.90	2	730
09:27:32	73.00	73.10	73.10	-0.90	1	728
09:27:31	73.00	73.10	73.00	-1.00	4	727
09:27:31	73.10	73.20	73.10	-0.90	1	723
09:27:31	73.10	73.20	73.10	-0.90	18	722
09:27:11	73.20	73.30	73.20	-0.80	12	704
09:26:50	73.30	73.50	73.30	-0.70	2	692
09:26:16	73.20	73.30	73.30	-0.70	1	690
09:25:50	73.40	73.50	73.40	-0.60	2	689
09:25:21	73.40	73.50	73.40	-0.60	2	687
09:25:10	73.20	73.30	73.30	-0.70	3	685
09:24:58	73.30	73.40	73.30	-0.70	4	682
09:24:56	73.30	73.40	73.30	-0.70	1	678
09:24:26	73.30	73.40	73.30	-0.70	1	677
09:23:43	73.30	73.60	73.30	-0.70	1	676
09:23:23	73.30	73.60	73.30	-0.70	1	675
09:22:47	73.30	73.50	73.50	-0.50	2	674
09:22:40	73.20	73.50	73.50	-0.50	1	672
09:22:38	73.20	73.30	73.30	-0.70	1	671
09:22:38	73.20	73.30	73.30	-0.70	1	670
09:22:38	73.20	73.30	73.30	-0.70	2	669
09:22:27	73.20	73.30	73.30	-0.70	1	667
09:22:06	73.10	73.20	73.20	-0.80	10	666
09:21:55	73.10	73.20	73.20	-0.80	1	656
09:21:48	73.10	73.20	73.10	-0.90	2	655
09:21:47	73.10	73.20	73.10	-0.90	1	653
09:21:45	73.10	73.20	73.10	-0.90	1	652
09:21:37	73.10	73.20	73.10	-0.90	1	651
09:21:32	73.10	73.20	73.20	-0.80	2	650
09:21:25	73.10	73.20	73.10	-0.90	7	648
09:21:19	73.10	73.20	73.10	-0.90	1	641
09:21:14	73.10	73.20	73.10	-0.90	1	640
09:21:13	73.10	73.20	73.10	-0.90	1	639
09:21:10	73.10	73.20	73.10	-0.90	1	638
09:20:52	73.20	73.30	73.20	-0.80	1	637
09:20:50	73.20	73.30	73.20	-0.80	1	636
09:20:42	73.20	73.30	73.20	-0.80	2	635
09:20:37	73.20	73.30	73.20	-0.80	1	633
09:20:36	73.10	73.20	73.20	-0.80	9	632
09:20:35	73.00	73.10	73.10	-0.90	7	623
09:20:34	73.00	73.10	73.10	-0.90	1	616
09:20:29	73.00	73.10	73.10	-0.90	2	615
09:20:28	73.10	73.20	73.10	-0.90	3	613
09:20:26	73.10	73.20	73.10	-0.90	3	610
09:20:21	73.10	73.20	73.10	-0.90	1	607
09:20:08	73.10	73.30	73.10	-0.90	1	606
09:20:07	73.10	73.30	73.10	-0.90	1	605
09:20:07	73.20	73.30	73.20	-0.80	4	604
09:20:07	73.20	73.40	73.20	-0.80	1	600
09:20:07	73.30	73.40	73.30	-0.70	1	599
09:20:07	73.30	73.40	73.30	-0.70	3	598
09:20:07	73.30	73.40	73.30	-0.70	1	595
09:19:52	73.40	73.50	73.40	-0.60	1	594
09:19:50	73.40	73.50	73.40	-0.60	1	593
09:19:29	73.40	73.50	73.40	-0.60	3	592
09:19:29	73.50	73.60	73.50	-0.50	27	589
09:19:25	73.60	73.70	73.60	-0.40	2	562
09:19:25	73.60	73.70	73.60	-0.40	1	560
09:19:12	73.60	73.70	73.60	-0.40	1	559
09:19:04	73.60	73.70	73.70	-0.30	1	558
09:18:51	73.60	73.70	73.60	-0.40	1	557
09:18:39	73.50	73.60	73.60	-0.40	1	556
09:18:27	73.60	73.70	73.60	-0.40	25	555
09:18:27	73.60	73.70	73.60	-0.40	3	530
09:18:19	73.60	73.70	73.60	-0.40	6	527
09:18:09	73.70	73.80	73.70	-0.30	2	521
09:18:09	73.70	73.80	73.70	-0.30	1	519
09:17:43	73.70	73.90	73.70	-0.30	1	518
09:17:36	73.60	73.80	73.80	-0.20	2	517
09:17:19	73.60	73.80	73.80	-0.20	2	515
09:17:08	73.60	73.70	73.70	-0.30	1	513
09:17:03	73.60	73.70	73.70	-0.30	1	512
09:17:02	73.60	73.70	73.70	-0.30	1	511
09:17:00	73.60	73.70	73.60	-0.40	1	510
09:16:16	73.70	73.80	73.70	-0.30	1	509
09:16:16	73.70	73.80	73.70	-0.30	11	508
09:15:58	73.70	73.80	73.80	-0.20	1	497
09:15:35	73.80	74.00	73.80	-0.20	2	496
09:15:25	73.80	74.00	73.80	-0.20	1	494
09:15:16	73.80	74.00	73.80	-0.20	1	493
09:15:00	73.90	74.00	73.90	-0.10	3	492
09:14:45	74.00	74.10	74.00	0	1	489
09:14:37	74.00	74.30	74.00	0	12	488
09:14:37	74.00	74.30	74.00	0	4	476
09:14:32	74.20	74.30	74.20	+0.20	1	472
09:14:32	74.00	74.30	74.30	+0.30	3	471
09:14:20	74.20	74.30	74.20	+0.20	1	468
09:14:07	74.00	74.30	74.30	+0.30	1	467
09:14:01	74.30	74.40	74.30	+0.30	9	466
09:14:01	74.00	74.30	74.30	+0.30	1	457
09:13:59	74.20	74.30	74.20	+0.20	1	456
09:13:31	74.20	74.30	74.30	+0.30	1	455
09:13:12	74.10	74.30	74.10	+0.10	1	454
09:13:04	74.00	74.10	74.10	+0.10	1	453
09:12:50	74.00	74.10	74.00	0	1	452
09:12:42	74.00	74.10	74.00	0	1	451
09:12:24	73.90	74.00	74.10	+0.10	1	450
09:12:24	73.90	74.00	74.00	0	1	449
09:12:22	74.00	74.10	74.00	0	4	448
09:12:22	74.00	74.10	74.00	0	5	444
09:12:22	74.10	74.30	74.00	0	2	439
09:12:22	74.10	74.30	74.10	+0.10	4	437
09:12:18	74.10	74.30	74.30	+0.30	1	433
09:12:13	74.10	74.20	74.20	+0.20	3	432
09:11:59	74.10	74.20	74.20	+0.20	1	429
09:11:43	74.10	74.20	74.20	+0.20	1	428
09:11:27	74.20	74.30	74.20	+0.20	1	427
09:11:12	74.20	74.30	74.20	+0.20	2	426
09:11:00	74.30	74.40	74.30	+0.30	6	424
09:10:58	74.20	74.40	74.20	+0.20	1	418
09:10:56	74.30	74.40	74.30	+0.30	1	417
09:10:55	74.20	74.40	74.20	+0.20	1	416
09:10:55	74.30	74.40	74.30	+0.30	4	415
09:10:55	74.20	74.30	74.30	+0.30	1	411
09:10:47	74.10	74.30	74.30	+0.30	1	410
09:10:46	74.20	74.40	74.20	+0.20	1	409
09:10:41	74.30	74.60	74.30	+0.30	1	408
09:10:38	74.30	74.50	74.50	+0.50	1	407
09:10:32	74.10	74.40	74.60	+0.60	2	406
09:10:32	74.10	74.40	74.50	+0.50	4	404
09:10:32	74.10	74.40	74.40	+0.40	4	400
09:10:29	74.30	74.40	74.30	+0.30	2	396
09:10:29	74.10	74.30	74.30	+0.30	3	394
09:10:17	74.10	74.30	74.30	+0.30	1	391
09:10:14	74.20	74.30	74.20	+0.20	2	390
09:10:06	74.00	74.30	74.00	0	1	388
09:09:47	74.00	74.20	74.20	+0.20	1	387
09:09:43	73.90	74.20	73.90	-0.10	1	386
09:09:43	73.90	74.00	74.00	0	4	385
09:09:41	73.90	74.00	74.00	0	3	381
09:09:41	73.90	74.00	74.00	0	1	378
09:09:41	74.00	74.20	74.00	0	2	377
09:09:40	73.80	74.00	74.00	0	14	375
09:09:40	73.70	73.90	73.90	-0.10	2	361
09:09:40	73.70	73.80	73.80	-0.20	1	359
09:09:34	73.60	73.70	73.70	-0.30	1	358
09:09:15	73.60	73.70	73.70	-0.30	1	357
09:09:12	73.70	73.80	73.70	-0.30	4	356
09:09:12	73.70	73.80	73.70	-0.30	1	352
09:09:12	73.70	73.80	73.70	-0.30	2	351
09:09:12	73.80	73.90	73.80	-0.20	2	349
09:09:12	73.80	73.90	73.80	-0.20	1	347
09:08:54	73.80	73.90	73.80	-0.20	1	346
09:08:44	73.90	74.00	73.90	-0.10	1	345
09:08:44	73.90	74.00	73.90	-0.10	1	344
09:08:37	73.90	74.00	73.90	-0.10	1	343
09:08:27	73.80	73.90	73.90	-0.10	6	342
09:07:21	73.80	73.90	73.80	-0.20	1	336
09:07:06	73.80	73.90	73.80	-0.20	1	335
09:07:06	73.70	73.80	73.80	-0.20	1	334
09:07:03	73.80	73.90	73.80	-0.20	2	333
09:06:41	73.70	73.80	73.80	-0.20	1	331
09:06:41	73.70	73.80	73.80	-0.20	1	330
09:06:34	73.70	73.80	73.80	-0.20	1	329
09:06:28	73.70	73.80	73.80	-0.20	1	328
09:06:27	73.60	73.70	73.70	-0.30	9	327
09:06:25	73.60	73.70	73.70	-0.30	1	318
09:05:57	73.70	73.80	73.70	-0.30	1	317
09:05:45	73.70	73.90	73.70	-0.30	5	316
09:05:06	73.80	73.90	73.80	-0.20	1	311
09:04:40	73.90	74.00	73.90	-0.10	1	310
09:04:37	73.70	73.80	73.80	-0.20	1	309
09:04:32	73.90	74.00	73.90	-0.10	1	308
09:04:27	73.80	73.90	73.80	-0.20	1	307
09:04:27	73.70	73.90	73.70	-0.30	1	306
09:04:24	73.90	74.00	73.90	-0.10	3	305
09:04:24	73.90	74.00	73.90	-0.10	1	302
09:04:24	73.90	74.00	73.90	-0.10	1	301
09:04:23	73.80	74.00	73.80	-0.20	1	300
09:03:49	73.60	73.90	73.90	-0.10	1	299
09:03:49	73.60	73.70	73.80	-0.20	1	298
09:03:49	73.60	73.70	73.70	-0.30	1	297
09:03:48	73.70	73.80	73.70	-0.30	2	296
09:03:48	73.70	73.80	73.70	-0.30	11	294
09:03:47	73.80	73.90	73.80	-0.20	12	283
09:03:47	73.80	74.00	73.80	-0.20	1	271
09:03:43	73.90	74.10	73.90	-0.10	2	270
09:03:38	73.90	74.10	73.90	-0.10	1	268
09:03:27	73.90	74.00	74.00	0	1	267
09:03:21	73.70	74.00	74.00	0	1	266
09:03:21	73.70	74.00	73.70	-0.30	1	265
09:03:20	73.80	74.00	73.70	-0.30	1	264
09:03:20	73.80	74.00	73.80	-0.20	1	263
09:03:19	73.70	73.80	73.80	-0.20	1	262
09:03:19	73.70	73.80	73.80	-0.20	2	261
09:02:46	73.60	73.70	73.70	-0.30	1	259
09:02:38	73.60	73.80	73.60	-0.40	1	258
09:02:38	73.50	73.60	73.60	-0.40	35	257
09:02:37	73.40	73.60	73.40	-0.60	1	222
09:02:24	73.50	73.70	73.50	-0.50	11	221
09:02:24	73.50	73.70	73.70	-0.30	1	210
09:02:24	73.60	73.80	73.60	-0.40	13	209
09:02:04	73.60	73.90	73.60	-0.40	1	196
09:01:56	73.60	73.70	73.70	-0.30	1	195
09:01:56	73.80	74.00	73.70	-0.30	8	194
09:01:56	73.80	74.00	73.80	-0.20	1	186
09:01:53	73.70	74.00	73.70	-0.30	1	185
09:01:52	73.70	74.00	73.70	-0.30	1	184
09:01:49	73.70	74.00	73.70	-0.30	1	183
09:01:37	73.70	73.90	73.70	-0.30	1	182
09:01:35	73.80	73.90	73.80	-0.20	1	181
09:01:33	73.80	74.00	73.80	-0.20	1	180
09:01:33	73.90	74.10	73.90	-0.10	3	179
09:01:33	74.00	74.20	74.00	0	16	176
09:01:31	74.10	74.30	74.10	+0.10	4	160
09:01:27	74.10	74.30	74.10	+0.10	1	156
09:01:20	74.10	74.30	74.10	+0.10	1	155
09:01:09	74.00	74.10	74.10	+0.10	7	154
09:01:07	74.00	74.10	74.00	0	2	147
09:01:05	74.00	74.10	74.00	0	2	145
09:01:04	74.00	74.10	74.10	+0.10	1	143
09:01:04	74.00	74.10	74.10	+0.10	1	142
09:01:04	74.00	74.10	74.10	+0.10	1	141
09:01:04	74.00	74.10	74.10	+0.10	1	140
09:01:03	74.10	74.30	74.00	0	1	139
09:01:03	74.10	74.30	74.10	+0.10	4	138
09:01:02	74.00	74.10	74.10	+0.10	2	134
09:01:02	74.20	74.30	74.10	+0.10	4	132
09:01:02	74.20	74.30	74.20	+0.20	4	128
09:01:02	74.20	74.30	74.30	+0.30	1	124
09:01:01	74.20	74.40	74.20	+0.20	2	123
09:01:01	74.20	74.40	74.20	+0.20	1	121
09:00:53	74.20	74.30	74.20	+0.20	1	120
09:00:52	74.20	74.30	74.30	+0.30	2	119
09:00:48	74.30	74.50	74.30	+0.30	4	117
09:00:45	74.40	74.50	74.40	+0.40	3	113
09:00:45	74.50	74.70	74.50	+0.50	2	110
09:00:43	74.50	74.70	74.70	+0.70	1	108
09:00:38	74.60	74.70	74.60	+0.60	1	107
09:00:36	74.50	74.60	74.50	+0.50	3	106
09:00:33	74.60	74.70	74.60	+0.60	2	103
09:00:29	74.70	74.80	74.70	+0.70	5	101
09:00:28	74.60	74.80	74.80	+0.80	2	96
09:00:28	74.60	74.80	74.80	+0.80	1	94
09:00:26	74.60	74.80	74.60	+0.60	1	93
09:00:25	74.70	74.90	74.60	+0.60	1	92
09:00:25	74.70	74.90	74.70	+0.70	2	91
09:00:25	74.60	74.80	74.80	+0.80	1	89
09:00:21	74.60	74.80	74.80	+0.80	1	88
09:00:12	74.30	74.50	74.60	+0.60	1	87
09:00:12	74.30	74.50	74.50	+0.50	2	86
09:00:10	74.20	74.50	74.50	+0.50	2	84
09:00:09	74.20	74.50	74.50	+0.50	1	82
09:00:08	74.20	74.50	74.50	+0.50	1	81
09:00:05	74.50	74.70	74.50	+0.50	14	80
09:00:05	74.60	74.70	74.60	+0.60	2	66
09:00:05	74.60	74.80	74.60	+0.60	9	64
09:00:05	74.70	74.80	74.70	+0.70	2	55
09:00:05	74.70	74.80	74.70	+0.70	5	53
09:00:05	--	--	74.70	+0.70	48	48

　

其他人也逛...

App Store Card $ 6000 - 數位序號

麥當勞大麥克好禮即享券

App Store Card $ 1000 - 數位序號

Apple iPhone 17 Pro (256G)

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

POCO X7 Pro 5G 12G/256GB

麥當勞四塊麥克鷄塊即享券

PChome 購物儲值10,000元

Philips 飛利浦石墨烯壁掛暖風機/陶磁居浴兩用電暖器-可遙控(AHR3126FX)

WP10 無線快充行動電源 10000mAh

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

NWT威技 WiFi智慧16L除濕機WDH-16EN

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

ACER ED343CUR J0 曲面電競螢幕(34型/3440x1440/120Hz/1ms/VA)

日月光投控ADR27日上漲0.24美元...

【美股盤後】標普創新高道瓊收黑☆

台積電鴻海國巨南亞科南亞力積電晶豪科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 TPU概念股 PCB概念股股市新聞 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

‧台積電1800元新天價台股衝上32...
‧財長：產業界肯定關稅談判對美...
‧8大公股去年獲利創新高年終獎...

加密貨幣

比特幣BTC	88896.39	638.92	0.72%
以太幣ETH	2998.18	71.98	2.46%
瑞波幣XRP	1.91	0.01	0.34%
比特幣現金BCH	593.25	14.62	2.53%
萊特幣LTC	69.50	-0.24	-0.34%
卡達幣ADA	0.356233	0.00	1.21%
波場幣TRX	0.293132	0.00	-1.10%
恆星幣XLM	0.207877	0.00	0.31%

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。