最新立委提議邀輝達來台掛TDR 金管會：有相當難度熱門川普上任若增關稅工具機業者：影響不大反而利多

更新報價

威　剛 (3260) 半導體業上櫃

71.50 ▼-4.80 -6.29% 3.17億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-4.80	4,366	71.50	57	71.60	29	75.70	75.70	71.40	76.30

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	71.50	71.60	71.50	-4.80	27	4366
13:30:00	71.50	71.60	71.50	-4.80	170	4339
13:24:54	71.40	71.50	71.50	-4.80	1	4169
13:24:49	71.40	71.50	71.50	-4.80	1	4168
13:24:46	71.40	71.50	71.50	-4.80	1	4167
13:24:45	71.40	71.50	71.50	-4.80	1	4166
13:24:27	71.40	71.50	71.50	-4.80	3	4165
13:24:26	71.40	71.50	71.50	-4.80	1	4162
13:24:24	71.40	71.50	71.50	-4.80	1	4161
13:24:23	71.40	71.50	71.40	-4.90	2	4160
13:24:13	71.40	71.50	71.50	-4.80	1	4158
13:24:10	71.40	71.50	71.50	-4.80	1	4157
13:24:05	71.40	71.50	71.40	-4.90	1	4156
13:24:03	71.40	71.50	71.50	-4.80	1	4155
13:24:00	71.40	71.50	71.50	-4.80	1	4154
13:23:55	71.40	71.50	71.40	-4.90	1	4153
13:23:55	71.40	71.50	71.50	-4.80	1	4152
13:23:48	71.40	71.50	71.50	-4.80	1	4151
13:23:48	71.40	71.50	71.40	-4.90	2	4150
13:23:36	71.40	71.50	71.50	-4.80	1	4148
13:23:35	71.40	71.50	71.40	-4.90	2	4147
13:23:32	71.40	71.50	71.50	-4.80	1	4145
13:23:32	71.40	71.50	71.40	-4.90	1	4144
13:23:31	71.40	71.50	71.40	-4.90	1	4143
13:23:29	71.40	71.50	71.50	-4.80	1	4142
13:23:10	71.40	71.50	71.40	-4.90	1	4141
13:23:04	71.40	71.50	71.50	-4.80	1	4140
13:23:03	71.40	71.50	71.40	-4.90	2	4139
13:22:50	71.40	71.50	71.40	-4.90	2	4137
13:22:45	71.40	71.50	71.50	-4.80	1	4135
13:22:45	71.40	71.50	71.40	-4.90	2	4134
13:22:40	71.40	71.50	71.40	-4.90	1	4132
13:22:36	71.40	71.50	71.50	-4.80	1	4131
13:22:36	71.40	71.50	71.50	-4.80	1	4130
13:22:32	71.40	71.50	71.40	-4.90	1	4129
13:22:29	71.40	71.50	71.50	-4.80	4	4128
13:22:29	71.50	71.60	71.50	-4.80	25	4124
13:22:20	71.50	71.60	71.50	-4.80	1	4099
13:22:03	71.50	71.60	71.50	-4.80	2	4098
13:22:00	71.50	71.60	71.50	-4.80	3	4096
13:21:54	71.50	71.60	71.50	-4.80	1	4093
13:21:53	71.50	71.60	71.50	-4.80	2	4092
13:21:51	71.50	71.60	71.50	-4.80	2	4090
13:21:36	71.50	71.60	71.50	-4.80	1	4088
13:21:36	71.50	71.60	71.50	-4.80	1	4087
13:21:27	71.50	71.60	71.60	-4.70	1	4086
13:21:27	71.50	71.60	71.60	-4.70	1	4085
13:21:10	71.50	71.60	71.50	-4.80	1	4084
13:21:10	71.50	71.60	71.50	-4.80	2	4083
13:21:07	71.50	71.60	71.60	-4.70	2	4081
13:21:05	71.50	71.60	71.50	-4.80	1	4079
13:20:57	71.50	71.60	71.50	-4.80	2	4078
13:20:56	71.50	71.60	71.50	-4.80	10	4076
13:20:55	71.50	71.60	71.50	-4.80	2	4066
13:20:47	71.50	71.60	71.50	-4.80	1	4064
13:20:44	71.50	71.60	71.50	-4.80	1	4063
13:20:42	71.50	71.60	71.50	-4.80	6	4062
13:20:41	71.50	71.60	71.50	-4.80	1	4056
13:20:30	71.40	71.50	71.50	-4.80	1	4055
13:20:29	71.40	71.60	71.40	-4.90	2	4054
13:20:24	71.40	71.50	71.50	-4.80	5	4052
13:20:17	71.40	71.50	71.50	-4.80	3	4047
13:20:14	71.50	71.60	71.50	-4.80	1	4044
13:20:03	71.40	71.50	71.50	-4.80	3	4043
13:20:02	71.50	71.60	71.50	-4.80	1	4040
13:20:01	71.50	71.60	71.50	-4.80	2	4039
13:20:01	71.50	71.60	71.50	-4.80	1	4037
13:19:51	71.50	71.60	71.50	-4.80	1	4036
13:19:47	71.50	71.60	71.50	-4.80	1	4035
13:19:36	71.50	71.60	71.50	-4.80	1	4034
13:18:58	71.50	71.60	71.50	-4.80	1	4033
13:18:56	71.40	71.50	71.50	-4.80	1	4032
13:18:56	71.40	71.50	71.50	-4.80	4	4031
13:18:56	71.50	71.60	71.50	-4.80	4	4027
13:18:49	71.50	71.60	71.50	-4.80	1	4023
13:18:48	71.40	71.50	71.50	-4.80	10	4022
13:18:42	71.50	71.60	71.50	-4.80	4	4012
13:18:31	71.50	71.60	71.50	-4.80	2	4008
13:18:31	71.50	71.60	71.50	-4.80	4	4006
13:18:28	71.50	71.60	71.50	-4.80	3	4002
13:18:11	71.50	71.60	71.50	-4.80	2	3999
13:17:52	71.60	71.70	71.50	-4.80	57	3997
13:17:52	71.60	71.70	71.60	-4.70	18	3940
13:17:49	71.60	71.70	71.60	-4.70	1	3922
13:17:43	71.60	71.70	71.60	-4.70	3	3921
13:17:38	71.60	71.70	71.60	-4.70	1	3918
13:17:19	71.60	71.70	71.60	-4.70	1	3917
13:17:13	71.60	71.70	71.60	-4.70	2	3916
13:17:11	71.60	71.70	71.60	-4.70	1	3914
13:17:08	71.60	71.70	71.60	-4.70	2	3913
13:16:48	71.60	71.70	71.60	-4.70	1	3911
13:16:29	71.60	71.70	71.60	-4.70	16	3910
13:16:28	71.60	71.70	71.70	-4.60	1	3894
13:16:27	71.60	71.70	71.60	-4.70	1	3893
13:16:23	71.60	71.70	71.60	-4.70	12	3892
13:16:16	71.60	71.70	71.60	-4.70	1	3880
13:16:07	71.60	71.70	71.60	-4.70	1	3879
13:15:56	71.60	71.70	71.60	-4.70	1	3878
13:15:52	71.60	71.70	71.60	-4.70	1	3877
13:15:41	71.60	71.70	71.70	-4.60	1	3876
13:15:39	71.60	71.70	71.60	-4.70	1	3875
13:15:11	71.60	71.70	71.60	-4.70	1	3874
13:15:09	71.60	71.70	71.60	-4.70	1	3873
13:15:01	71.60	71.70	71.60	-4.70	2	3872
13:14:55	71.60	71.70	71.60	-4.70	1	3870
13:14:39	71.60	71.70	71.70	-4.60	6	3869
13:14:35	71.60	71.70	71.70	-4.60	5	3863
13:13:53	71.60	71.70	71.70	-4.60	1	3858
13:13:45	71.60	71.80	71.80	-4.50	1	3857
13:13:44	71.70	71.80	71.70	-4.60	5	3856
13:13:37	71.70	71.80	71.80	-4.50	1	3851
13:13:36	71.70	71.80	71.80	-4.50	1	3850
13:13:35	71.70	71.80	71.70	-4.60	1	3849
13:13:02	71.70	71.80	71.70	-4.60	6	3848
13:12:52	71.70	71.80	71.80	-4.50	1	3842
13:11:50	71.80	71.90	71.80	-4.50	2	3841
13:11:48	71.80	71.90	71.90	-4.40	10	3839
13:11:43	71.80	71.90	71.80	-4.50	1	3829
13:11:19	71.60	71.70	71.70	-4.60	5	3828
13:11:19	71.80	71.90	71.70	-4.60	9	3823
13:11:19	71.80	71.90	71.80	-4.50	6	3814
13:11:05	71.80	71.90	71.80	-4.50	6	3808
13:10:46	71.70	71.80	71.80	-4.50	30	3802
13:10:46	71.70	71.80	71.70	-4.60	4	3772
13:10:41	71.70	71.80	71.70	-4.60	1	3768
13:10:38	71.70	71.80	71.70	-4.60	1	3767
13:10:31	71.70	71.80	71.70	-4.60	1	3766
13:10:24	71.70	71.80	71.70	-4.60	5	3765
13:10:10	71.70	71.80	71.80	-4.50	1	3760
13:10:10	71.70	71.80	71.70	-4.60	1	3759
13:09:45	71.70	71.80	71.70	-4.60	1	3758
13:09:38	71.70	71.80	71.70	-4.60	1	3757
13:09:18	71.70	71.80	71.70	-4.60	1	3756
13:09:06	71.70	71.80	71.80	-4.50	1	3755
13:09:06	71.70	71.80	71.70	-4.60	6	3754
13:08:14	71.70	71.80	71.80	-4.50	1	3748
13:07:27	71.70	71.80	71.80	-4.50	2	3747
13:07:25	71.70	71.80	71.80	-4.50	1	3745
13:07:17	71.70	71.80	71.80	-4.50	1	3744
13:07:08	71.70	71.80	71.70	-4.60	6	3743
13:06:50	71.70	71.80	71.70	-4.60	2	3737
13:06:40	71.70	71.80	71.70	-4.60	1	3735
13:06:31	71.70	71.80	71.70	-4.60	1	3734
13:06:30	71.70	71.80	71.80	-4.50	1	3733
13:06:03	71.70	71.80	71.80	-4.50	1	3732
13:05:10	71.80	71.90	71.80	-4.50	6	3731
13:05:05	71.70	71.80	71.80	-4.50	14	3725
13:04:36	71.70	71.90	71.70	-4.60	2	3711
13:03:58	71.70	71.90	71.70	-4.60	1	3709
13:03:49	71.80	71.90	71.80	-4.50	1	3708
13:03:30	71.80	71.90	71.90	-4.40	1	3707
13:03:17	71.80	71.90	71.80	-4.50	1	3706
13:03:12	71.80	71.90	71.70	-4.60	3	3705
13:03:12	71.80	71.90	71.80	-4.50	3	3702
13:03:10	71.70	71.80	71.80	-4.50	12	3699
13:03:00	71.80	71.90	71.80	-4.50	3	3687
13:02:01	71.80	71.90	71.80	-4.50	1	3684
13:01:14	71.80	71.90	71.80	-4.50	6	3683
13:00:03	71.70	71.80	71.80	-4.50	2	3677
12:59:53	71.70	71.80	71.80	-4.50	8	3675
12:59:35	71.70	71.80	71.80	-4.50	8	3667
12:59:24	71.70	71.80	71.70	-4.60	1	3659
12:59:16	71.70	71.80	71.70	-4.60	6	3658
12:59:13	71.80	71.90	71.80	-4.50	5	3652
12:59:02	71.80	71.90	71.90	-4.40	1	3647
12:58:53	71.80	71.90	71.80	-4.50	1	3646
12:58:42	71.80	71.90	71.80	-4.50	5	3645
12:58:38	71.80	71.90	71.80	-4.50	10	3640
12:57:53	71.80	72.00	71.80	-4.50	1	3630
12:57:44	71.80	72.00	71.80	-4.50	2	3629
12:57:25	71.80	72.00	71.80	-4.50	3	3627
12:57:18	71.80	72.00	71.80	-4.50	6	3624
12:57:03	71.80	71.90	71.90	-4.40	1	3618
12:56:51	71.70	71.80	71.80	-4.50	23	3617
12:56:47	71.70	71.80	71.80	-4.50	2	3594
12:56:08	71.70	71.80	71.70	-4.60	1	3592
12:55:49	71.70	71.80	71.80	-4.50	1	3591
12:55:45	71.80	72.00	71.80	-4.50	5	3590
12:55:20	71.80	72.00	71.80	-4.50	6	3585
12:55:16	71.80	71.90	71.90	-4.40	1	3579
12:55:16	71.80	71.90	71.90	-4.40	10	3578
12:54:37	71.80	71.90	71.90	-4.40	1	3568
12:54:13	71.80	71.90	71.90	-4.40	1	3567
12:53:44	71.80	71.90	71.90	-4.40	1	3566
12:53:23	71.70	71.90	71.90	-4.40	1	3565
12:53:22	71.80	71.90	71.70	-4.60	1	3564
12:53:22	71.80	71.90	71.80	-4.50	5	3563
12:53:07	71.80	71.90	71.90	-4.40	1	3558
12:52:54	71.80	71.90	71.90	-4.40	1	3557
12:52:52	71.80	71.90	71.90	-4.40	1	3556
12:52:48	71.80	71.90	71.90	-4.40	5	3555
12:51:28	71.70	71.80	71.80	-4.50	11	3550
12:51:24	71.70	71.80	71.70	-4.60	6	3539
12:49:50	71.70	71.80	71.80	-4.50	1	3533
12:49:40	71.70	71.80	71.70	-4.60	6	3532
12:49:26	71.70	71.80	71.70	-4.60	6	3526
12:49:21	71.70	71.80	71.80	-4.50	1	3520
12:49:21	71.70	71.80	71.80	-4.50	3	3519
12:48:59	71.70	71.80	71.80	-4.50	5	3516
12:48:14	71.70	71.80	71.70	-4.60	3	3511
12:47:30	71.70	71.80	71.70	-4.60	1	3508
12:47:28	71.70	71.80	71.70	-4.60	6	3507
12:47:21	71.60	71.70	71.70	-4.60	1	3501
12:47:14	71.60	71.70	71.70	-4.60	1	3500
12:47:05	71.60	71.70	71.70	-4.60	1	3499
12:47:05	71.60	71.70	71.70	-4.60	1	3498
12:46:57	71.60	71.70	71.70	-4.60	2	3497
12:46:57	71.60	71.70	71.70	-4.60	8	3495
12:46:50	71.60	71.70	71.70	-4.60	12	3487
12:46:50	71.60	71.70	71.70	-4.60	1	3475
12:46:44	71.60	71.70	71.70	-4.60	1	3474
12:46:42	71.60	71.70	71.70	-4.60	2	3473
12:46:11	71.60	71.70	71.60	-4.70	4	3471
12:45:30	71.50	71.70	71.50	-4.80	6	3467
12:45:15	71.50	71.60	71.60	-4.70	4	3461
12:45:15	71.60	71.70	71.60	-4.70	1	3457
12:44:46	71.50	71.70	71.50	-4.80	4	3456
12:43:39	71.50	71.70	71.50	-4.80	12	3452
12:43:32	71.60	71.70	71.50	-4.80	3	3440
12:43:32	71.60	71.70	71.60	-4.70	3	3437
12:43:04	71.50	71.60	71.60	-4.70	15	3434
12:43:04	71.50	71.60	71.60	-4.70	1	3419
12:43:04	71.40	71.50	71.50	-4.80	13	3418
12:43:04	71.50	71.60	71.50	-4.80	15	3405
12:42:58	71.50	71.60	71.50	-4.80	1	3390
12:42:38	71.50	71.60	71.50	-4.80	13	3389
12:42:28	71.50	71.60	71.50	-4.80	2	3376
12:41:48	71.50	71.60	71.50	-4.80	2	3374
12:41:34	71.50	71.60	71.50	-4.80	6	3372
12:41:20	71.50	71.60	71.50	-4.80	1	3366
12:41:10	71.50	71.60	71.60	-4.70	1	3365
12:40:55	71.50	71.70	71.50	-4.80	2	3364
12:40:46	71.50	71.70	71.50	-4.80	1	3362
12:40:45	71.60	71.70	71.60	-4.70	1	3361
12:40:35	71.50	71.70	71.50	-4.80	17	3360
12:40:32	71.60	71.70	71.50	-4.80	9	3343
12:40:32	71.60	71.70	71.60	-4.70	1	3334
12:40:22	71.50	71.70	71.50	-4.80	1	3333
12:40:20	71.60	71.70	71.60	-4.70	1	3332
12:40:15	71.50	71.60	71.60	-4.70	20	3331
12:40:08	71.50	71.60	71.60	-4.70	1	3311
12:40:02	71.60	71.70	71.60	-4.70	1	3310
12:39:52	71.60	71.70	71.60	-4.70	1	3309
12:39:41	71.50	71.60	71.60	-4.70	1	3308
12:39:36	71.50	71.60	71.50	-4.80	6	3307
12:39:35	71.50	71.60	71.60	-4.70	1	3301
12:39:34	71.60	71.70	71.60	-4.70	1	3300
12:39:25	71.60	71.70	71.60	-4.70	2	3299
12:38:15	71.60	71.70	71.60	-4.70	10	3297
12:38:14	71.60	71.70	71.60	-4.70	2	3287
12:37:38	71.60	71.70	71.60	-4.70	6	3285
12:37:33	71.60	71.70	71.70	-4.60	5	3279
12:37:30	71.60	71.70	71.70	-4.60	1	3274
12:37:29	71.60	71.70	71.70	-4.60	1	3273
12:37:15	71.60	71.70	71.60	-4.70	6	3272
12:36:31	71.60	71.80	71.60	-4.70	1	3266
12:35:55	71.50	71.60	71.60	-4.70	1	3265
12:35:54	71.60	71.80	71.60	-4.70	2	3264
12:35:40	71.60	71.80	71.60	-4.70	6	3262
12:35:07	71.70	71.80	71.80	-4.50	6	3256
12:34:36	71.60	71.70	71.70	-4.60	11	3250
12:34:11	71.50	71.60	71.60	-4.70	7	3239
12:34:11	71.60	71.70	71.60	-4.70	13	3232
12:34:07	71.60	71.70	71.60	-4.70	5	3219
12:34:00	71.60	71.70	71.60	-4.70	4	3214
12:33:42	71.50	71.70	71.50	-4.80	6	3210
12:33:32	71.60	71.70	71.70	-4.60	1	3204
12:33:18	71.50	71.60	71.60	-4.70	7	3203
12:33:18	71.50	71.60	71.60	-4.70	4	3196
12:33:18	71.50	71.60	71.60	-4.70	4	3192
12:32:59	71.40	71.60	71.60	-4.70	1	3188
12:32:51	71.40	71.60	71.40	-4.90	2	3187
12:32:49	71.40	71.50	71.50	-4.80	1	3185
12:32:49	71.40	71.50	71.50	-4.80	1	3184
12:32:49	71.40	71.50	71.50	-4.80	4	3183
12:32:49	71.50	71.60	71.50	-4.80	1	3179
12:32:14	71.50	71.60	71.50	-4.80	3	3178
12:31:53	71.60	71.70	71.50	-4.80	28	3175
12:31:53	71.60	71.70	71.60	-4.70	7	3147
12:31:45	71.60	71.70	71.60	-4.70	3	3140
12:31:44	71.60	71.70	71.60	-4.70	6	3137
12:31:41	71.60	71.70	71.70	-4.60	5	3131
12:31:28	71.60	71.70	71.60	-4.70	2	3126
12:31:24	71.60	71.70	71.60	-4.70	10	3124
12:31:21	71.60	71.70	71.60	-4.70	3	3114
12:31:13	71.60	71.70	71.60	-4.70	2	3111
12:31:10	71.60	71.70	71.70	-4.60	1	3109
12:30:58	71.60	71.70	71.60	-4.70	1	3108
12:30:55	71.60	71.70	71.70	-4.60	5	3107
12:30:49	71.60	71.70	71.60	-4.70	2	3102
12:30:04	71.60	71.70	71.70	-4.60	1	3100
12:30:04	71.60	71.70	71.70	-4.60	5	3099
12:29:55	71.60	71.70	71.70	-4.60	5	3094
12:29:55	71.60	71.70	71.60	-4.70	1	3089
12:29:52	71.60	71.70	71.60	-4.70	1	3088
12:29:46	71.60	71.70	71.60	-4.70	6	3087
12:29:44	71.60	71.70	71.60	-4.70	1	3081
12:29:39	71.60	71.70	71.60	-4.70	2	3080
12:28:55	71.70	71.80	71.70	-4.60	1	3078
12:28:49	71.70	71.80	71.70	-4.60	2	3077
12:28:31	71.70	71.80	71.70	-4.60	1	3075
12:28:27	71.70	71.80	71.70	-4.60	2	3074
12:28:13	71.70	71.80	71.70	-4.60	1	3072
12:28:12	71.70	71.80	71.70	-4.60	2	3071
12:28:07	71.70	71.80	71.80	-4.50	1	3069
12:28:07	71.70	71.80	71.80	-4.50	1	3068
12:28:00	71.70	71.80	71.70	-4.60	1	3067
12:27:51	71.60	71.80	71.80	-4.50	1	3066
12:27:48	71.60	71.80	71.60	-4.70	6	3065
12:27:42	71.70	71.80	71.70	-4.60	1	3059
12:27:35	71.60	71.80	71.80	-4.50	1	3058
12:27:34	71.70	71.80	71.70	-4.60	5	3057
12:27:33	71.70	71.80	71.70	-4.60	1	3052
12:27:32	71.70	71.80	71.70	-4.60	2	3051
12:27:25	71.70	71.80	71.70	-4.60	1	3049
12:27:23	71.70	71.80	71.70	-4.60	10	3048
12:27:23	71.70	71.80	71.70	-4.60	1	3038
12:27:22	71.70	71.80	71.70	-4.60	1	3037
12:27:20	71.70	71.80	71.70	-4.60	3	3036
12:27:02	71.70	71.80	71.70	-4.60	1	3033
12:26:39	71.70	71.80	71.70	-4.60	1	3032
12:26:25	71.70	71.80	71.70	-4.60	2	3031
12:25:55	71.80	71.90	71.80	-4.50	1	3029
12:25:51	71.80	71.90	71.80	-4.50	6	3028
12:25:37	71.80	71.90	71.80	-4.50	2	3022
12:25:13	71.80	71.90	71.80	-4.50	3	3020
12:24:50	71.80	71.90	71.80	-4.50	1	3017
12:24:45	71.80	71.90	71.80	-4.50	2	3016
12:24:31	71.80	71.90	71.80	-4.50	15	3014
12:24:28	71.80	71.90	71.90	-4.40	1	2999
12:24:16	71.80	71.90	71.80	-4.50	2	2998
12:23:53	71.80	71.90	71.80	-4.50	6	2996
12:23:33	71.90	72.00	71.90	-4.40	1	2990
12:23:22	71.90	72.00	71.90	-4.40	1	2989
12:22:51	71.90	72.00	72.00	-4.30	1	2988
12:22:29	71.80	72.00	72.00	-4.30	1	2987
12:22:24	71.80	72.00	72.00	-4.30	2	2986
12:22:20	71.80	72.00	72.00	-4.30	1	2984
12:22:14	71.80	72.00	72.00	-4.30	3	2983
12:21:55	71.90	72.00	71.80	-4.50	4	2980
12:21:55	71.90	72.00	71.90	-4.40	2	2976
12:21:46	71.90	72.00	71.90	-4.40	1	2974
12:21:42	71.90	72.00	71.90	-4.40	2	2973
12:21:23	71.90	72.00	71.90	-4.40	2	2971
12:21:09	71.90	72.00	71.90	-4.40	3	2969
12:21:03	71.90	72.00	71.90	-4.40	3	2966
12:20:33	71.90	72.00	71.90	-4.40	2	2963
12:20:33	71.90	72.10	71.90	-4.40	3	2961
12:19:57	71.90	72.10	71.90	-4.40	6	2958
12:19:54	72.00	72.10	72.00	-4.30	5	2952
12:19:31	71.90	72.00	72.00	-4.30	1	2947
12:19:27	71.90	72.00	72.00	-4.30	1	2946
12:19:23	71.90	72.00	72.00	-4.30	5	2945
12:19:15	71.90	72.00	72.00	-4.30	1	2940
12:19:07	71.90	72.00	72.00	-4.30	1	2939
12:18:51	71.90	72.00	72.00	-4.30	2	2938
12:18:47	71.80	71.90	71.90	-4.40	13	2936
12:18:42	71.80	71.90	71.90	-4.40	1	2923
12:18:12	71.80	71.90	71.90	-4.40	1	2922
12:18:11	71.90	72.00	71.90	-4.40	4	2921
12:17:59	71.90	72.00	71.90	-4.40	6	2917
12:17:49	71.90	72.00	72.00	-4.30	1	2911
12:17:48	71.90	72.00	72.00	-4.30	1	2910
12:17:30	71.90	72.00	72.00	-4.30	6	2909
12:17:27	71.90	72.00	71.90	-4.40	2	2903
12:17:10	71.90	72.00	72.00	-4.30	1	2901
12:16:58	71.80	71.90	71.90	-4.40	1	2900
12:16:58	71.80	71.90	71.90	-4.40	1	2899
12:16:57	71.90	72.00	71.90	-4.40	5	2898
12:16:46	71.90	72.00	72.00	-4.30	2	2893
12:16:36	71.90	72.00	71.90	-4.40	2	2891
12:16:22	71.90	72.00	71.90	-4.40	6	2889
12:16:10	71.90	72.00	71.90	-4.40	1	2883
12:16:08	71.90	72.00	71.90	-4.40	2	2882
12:16:07	71.90	72.00	71.90	-4.40	5	2880
12:16:02	71.90	72.00	72.00	-4.30	7	2875
12:16:01	71.90	72.00	71.90	-4.40	6	2868
12:15:54	71.90	72.00	72.00	-4.30	2	2862
12:15:54	71.90	72.00	72.00	-4.30	3	2860
12:15:25	71.90	72.00	72.00	-4.30	2	2857
12:15:17	72.00	72.10	72.00	-4.30	2	2855
12:15:15	72.00	72.10	72.00	-4.30	11	2853
12:15:11	72.00	72.10	72.00	-4.30	14	2842
12:15:06	72.00	72.10	72.00	-4.30	2	2828
12:15:02	72.00	72.10	72.00	-4.30	10	2826
12:14:59	72.00	72.10	72.00	-4.30	1	2816
12:14:55	72.00	72.10	72.00	-4.30	5	2815
12:14:52	72.00	72.10	72.00	-4.30	1	2810
12:14:40	72.00	72.10	72.00	-4.30	10	2809
12:14:31	72.00	72.10	72.00	-4.30	1	2799
12:14:25	72.00	72.10	72.00	-4.30	1	2798
12:14:23	72.00	72.10	72.00	-4.30	3	2797
12:14:12	72.00	72.10	72.00	-4.30	2	2794
12:14:05	72.00	72.10	72.00	-4.30	1	2792
12:14:05	72.00	72.10	72.00	-4.30	2	2791
12:14:03	72.00	72.10	72.00	-4.30	6	2789
12:13:55	72.00	72.10	72.00	-4.30	1	2783
12:13:46	72.00	72.10	72.00	-4.30	8	2782
12:13:40	72.00	72.10	72.00	-4.30	2	2774
12:13:37	72.00	72.10	72.00	-4.30	1	2772
12:13:32	72.00	72.10	72.10	-4.20	5	2771
12:13:22	72.20	72.30	72.10	-4.20	32	2766
12:13:22	72.20	72.30	72.20	-4.10	32	2734
12:13:18	72.20	72.40	72.20	-4.10	1	2702
12:13:14	72.30	72.40	72.30	-4.00	1	2701
12:13:10	72.30	72.40	72.30	-4.00	1	2700
12:13:10	72.30	72.40	72.30	-4.00	2	2699
12:12:48	72.30	72.40	72.30	-4.00	1	2697
12:12:47	72.30	72.40	72.30	-4.00	4	2696
12:12:46	72.30	72.40	72.30	-4.00	1	2692
12:12:45	72.30	72.40	72.30	-4.00	10	2691
12:12:21	72.30	72.40	72.30	-4.00	1	2681
12:12:14	72.30	72.40	72.30	-4.00	1	2680
12:12:11	72.30	72.40	72.40	-3.90	1	2679
12:12:05	72.30	72.40	72.30	-4.00	6	2678
12:12:00	72.30	72.40	72.30	-4.00	1	2672
12:11:20	72.30	72.40	72.30	-4.00	1	2671
12:11:11	72.30	72.40	72.30	-4.00	2	2670
12:10:50	72.30	72.40	72.30	-4.00	1	2668
12:10:07	72.30	72.40	72.30	-4.00	1	2667
12:10:07	72.30	72.40	72.30	-4.00	6	2666
12:09:33	72.40	72.50	72.40	-3.90	1	2660
12:09:32	72.40	72.50	72.50	-3.80	1	2659
12:09:20	72.30	72.50	72.50	-3.80	1	2658
12:08:52	72.30	72.40	72.40	-3.90	5	2657
12:08:21	72.30	72.60	72.30	-4.00	1	2652
12:08:14	72.30	72.60	72.30	-4.00	10	2651
12:08:10	72.40	72.60	72.40	-3.90	1	2641
12:08:09	72.50	72.60	72.40	-3.90	5	2640
12:08:09	72.50	72.60	72.50	-3.80	1	2635
12:06:25	72.50	72.60	72.50	-3.80	5	2634
12:06:13	72.50	72.60	72.50	-3.80	1	2629
12:06:11	72.50	72.60	72.50	-3.80	6	2628
12:05:42	72.40	72.50	72.50	-3.80	1	2622
12:04:45	72.40	72.50	72.50	-3.80	2	2621
12:04:24	72.30	72.50	72.30	-4.00	1	2619
12:04:13	72.40	72.60	72.30	-4.00	1	2618
12:04:13	72.40	72.60	72.40	-3.90	5	2617
12:03:58	72.40	72.50	72.50	-3.80	2	2612
12:03:58	72.40	72.50	72.50	-3.80	3	2610
12:02:53	72.40	72.50	72.40	-3.90	1	2607
12:02:23	72.30	72.40	72.40	-3.90	14	2606
12:02:15	72.30	72.40	72.30	-4.00	6	2592
12:02:01	72.40	72.50	72.40	-3.90	1	2586
12:01:58	72.40	72.60	72.40	-3.90	27	2585
12:01:52	72.50	72.60	72.50	-3.80	4	2558
12:01:41	72.50	72.60	72.50	-3.80	3	2554
12:01:22	72.50	72.60	72.50	-3.80	3	2551
12:01:09	72.50	72.60	72.50	-3.80	1	2548
12:01:05	72.50	72.60	72.60	-3.70	1	2547
12:00:51	72.50	72.60	72.50	-3.80	2	2546
12:00:41	72.50	72.60	72.60	-3.70	2	2544
12:00:19	72.50	72.60	72.50	-3.80	1	2542
12:00:17	72.50	72.60	72.50	-3.80	6	2541
11:59:46	72.50	72.60	72.50	-3.80	1	2535
11:59:38	72.50	72.60	72.50	-3.80	5	2534
11:59:18	72.50	72.60	72.50	-3.80	16	2529
11:58:30	72.50	72.60	72.50	-3.80	20	2513
11:58:19	72.50	72.60	72.50	-3.80	6	2493
11:58:09	72.50	72.60	72.50	-3.80	5	2487
11:57:29	72.60	72.70	72.60	-3.70	1	2482
11:57:16	72.50	72.60	72.60	-3.70	5	2481
11:56:28	72.60	72.70	72.60	-3.70	1	2476
11:56:21	72.60	72.70	72.60	-3.70	6	2475
11:56:00	72.60	72.70	72.60	-3.70	1	2469
11:55:50	72.50	72.60	72.60	-3.70	2	2468
11:55:49	72.50	72.60	72.60	-3.70	2	2466
11:55:41	72.50	72.60	72.60	-3.70	1	2464
11:55:37	72.50	72.60	72.60	-3.70	3	2463
11:55:21	72.50	72.60	72.60	-3.70	1	2460
11:55:21	72.50	72.60	72.60	-3.70	3	2459
11:55:09	72.50	72.60	72.60	-3.70	1	2456
11:54:56	72.50	72.60	72.50	-3.80	1	2455
11:54:42	72.50	72.60	72.60	-3.70	1	2454
11:54:23	72.50	72.60	72.50	-3.80	6	2453
11:54:11	72.50	72.60	72.50	-3.80	1	2447
11:54:00	72.50	72.60	72.60	-3.70	1	2446
11:53:28	72.50	72.60	72.50	-3.80	1	2445
11:53:17	72.50	72.60	72.50	-3.80	2	2444
11:53:07	72.50	72.60	72.50	-3.80	1	2442
11:52:48	72.50	72.60	72.60	-3.70	1	2441
11:52:34	72.50	72.60	72.60	-3.70	1	2440
11:52:28	72.60	72.70	72.60	-3.70	2	2439
11:52:25	72.60	72.70	72.60	-3.70	6	2437
11:52:23	72.60	72.70	72.60	-3.70	1	2431
11:51:54	72.60	72.70	72.60	-3.70	1	2430
11:51:21	72.60	72.70	72.60	-3.70	1	2429
11:50:50	72.60	72.70	72.60	-3.70	1	2428
11:50:26	72.60	72.70	72.60	-3.70	6	2427
11:49:48	72.60	72.70	72.60	-3.70	1	2421
11:49:05	72.60	72.70	72.60	-3.70	8	2420
11:48:58	72.60	72.70	72.60	-3.70	1	2412
11:48:50	72.60	72.70	72.60	-3.70	1	2411
11:48:42	72.60	72.70	72.60	-3.70	2	2410
11:48:34	72.60	72.70	72.60	-3.70	1	2408
11:48:31	72.60	72.70	72.60	-3.70	1	2407
11:48:29	72.60	72.70	72.60	-3.70	6	2406
11:48:03	72.60	72.70	72.60	-3.70	1	2400
11:47:43	72.60	72.70	72.60	-3.70	1	2399
11:47:39	72.60	72.70	72.60	-3.70	4	2398
11:47:20	72.60	72.70	72.60	-3.70	5	2394
11:46:30	72.60	72.70	72.50	-3.80	2	2389
11:46:30	72.60	72.70	72.60	-3.70	4	2387
11:46:17	72.60	72.70	72.60	-3.70	1	2383
11:46:11	72.50	72.60	72.60	-3.70	4	2382
11:45:20	72.50	72.70	72.50	-3.80	1	2378
11:45:07	72.50	72.70	72.50	-3.80	10	2377
11:44:44	72.50	72.70	72.50	-3.80	1	2367
11:44:33	72.60	72.70	72.50	-3.80	2	2366
11:44:33	72.60	72.70	72.60	-3.70	4	2364
11:44:16	72.60	72.70	72.60	-3.70	1	2360
11:43:22	72.60	72.70	72.60	-3.70	8	2359
11:42:50	72.60	72.80	72.60	-3.70	1	2351
11:42:47	72.60	72.70	72.80	-3.50	1	2350
11:42:47	72.60	72.70	72.70	-3.60	1	2349
11:42:47	72.60	72.70	72.70	-3.60	5	2348
11:42:34	72.60	72.70	72.60	-3.70	6	2343
11:42:24	72.60	72.70	72.70	-3.60	5	2337
11:42:18	72.60	72.70	72.60	-3.70	1	2332
11:42:11	72.70	72.80	72.70	-3.60	3	2331
11:42:10	72.70	72.80	72.70	-3.60	2	2328
11:42:08	72.70	72.80	72.70	-3.60	1	2326
11:42:05	72.70	72.80	72.70	-3.60	1	2325
11:41:50	72.70	72.80	72.70	-3.60	5	2324
11:41:24	72.70	72.80	72.70	-3.60	1	2319
11:41:05	72.70	72.80	72.70	-3.60	2	2318
11:40:58	72.70	72.80	72.70	-3.60	1	2316
11:40:56	72.70	72.80	72.70	-3.60	1	2315
11:40:50	72.70	72.80	72.70	-3.60	1	2314
11:40:36	72.70	72.80	72.70	-3.60	6	2313
11:40:13	72.70	72.80	72.70	-3.60	1	2307
11:40:12	72.70	72.80	72.70	-3.60	2	2306
11:39:49	72.70	72.80	72.70	-3.60	5	2304
11:39:44	72.70	72.80	72.70	-3.60	1	2299
11:39:43	72.70	72.80	72.80	-3.50	1	2298
11:39:35	72.70	72.80	72.80	-3.50	1	2297
11:39:22	72.70	72.80	72.70	-3.60	2	2296
11:39:18	72.70	72.80	72.80	-3.50	1	2294
11:38:47	72.70	72.80	72.80	-3.50	1	2293
11:38:44	72.70	72.80	72.80	-3.50	3	2292
11:38:38	72.70	72.80	72.70	-3.60	6	2289
11:38:32	72.70	72.80	72.80	-3.50	1	2283
11:38:28	72.80	72.90	72.80	-3.50	4	2282
11:37:53	72.80	72.90	72.80	-3.50	5	2278
11:37:41	72.80	72.90	72.80	-3.50	1	2273
11:37:30	72.80	72.90	72.80	-3.50	1	2272
11:37:29	72.80	72.90	72.80	-3.50	9	2271
11:37:21	72.80	72.90	72.80	-3.50	1	2262
11:37:20	72.80	72.90	72.80	-3.50	9	2261
11:36:41	72.90	73.00	72.90	-3.40	14	2252
11:36:41	72.90	73.00	72.90	-3.40	6	2238
11:35:58	72.90	73.00	72.90	-3.40	1	2232
11:35:15	72.90	73.00	72.90	-3.40	1	2231
11:35:00	72.90	73.00	72.90	-3.40	1	2230
11:34:42	72.90	73.00	72.90	-3.40	6	2229
11:34:26	72.90	73.00	72.90	-3.40	1	2223
11:33:32	72.90	73.00	72.90	-3.40	2	2222
11:33:18	72.90	73.00	73.00	-3.30	1	2220
11:33:07	72.90	73.00	72.90	-3.40	1	2219
11:32:44	72.90	73.00	72.90	-3.40	6	2218
11:31:31	72.90	73.00	73.00	-3.30	1	2212
11:31:11	72.90	73.00	73.00	-3.30	1	2211
11:31:11	72.90	73.00	72.90	-3.40	1	2210
11:31:06	73.00	73.10	73.00	-3.30	2	2209
11:31:06	73.00	73.10	73.00	-3.30	5	2207
11:31:04	73.00	73.10	73.00	-3.30	2	2202
11:31:02	73.00	73.10	73.00	-3.30	1	2200
11:30:58	73.00	73.10	73.00	-3.30	3	2199
11:30:51	73.00	73.10	73.00	-3.30	2	2196
11:30:49	73.00	73.10	73.00	-3.30	1	2194
11:30:49	73.00	73.10	73.00	-3.30	1	2193
11:30:46	73.00	73.10	73.00	-3.30	6	2192
11:30:46	73.00	73.10	73.00	-3.30	2	2186
11:30:44	73.00	73.10	73.00	-3.30	1	2184
11:30:43	73.00	73.10	73.00	-3.30	10	2183
11:30:30	73.00	73.10	73.00	-3.30	1	2173
11:30:23	73.00	73.10	73.00	-3.30	2	2172
11:30:20	73.00	73.10	73.00	-3.30	5	2170
11:30:20	73.00	73.10	73.00	-3.30	4	2165
11:30:20	73.00	73.10	73.00	-3.30	10	2161
11:30:18	73.00	73.10	73.00	-3.30	4	2151
11:30:16	73.00	73.10	73.00	-3.30	2	2147
11:30:15	73.00	73.10	73.00	-3.30	1	2145
11:30:04	73.00	73.10	73.00	-3.30	1	2144
11:30:04	73.00	73.10	73.00	-3.30	3	2143
11:29:42	73.00	73.10	73.00	-3.30	1	2140
11:29:30	73.00	73.10	73.00	-3.30	2	2139
11:29:29	73.00	73.10	73.00	-3.30	10	2137
11:29:25	73.00	73.10	73.00	-3.30	1	2127
11:29:18	73.00	73.10	73.10	-3.20	1	2126
11:29:00	73.00	73.10	73.00	-3.30	1	2125
11:28:55	73.00	73.10	73.10	-3.20	1	2124
11:28:48	73.00	73.10	73.00	-3.30	6	2123
11:28:39	73.00	73.10	73.10	-3.20	1	2117
11:28:32	73.00	73.10	73.00	-3.30	2	2116
11:28:19	73.00	73.10	73.00	-3.30	1	2114
11:27:04	73.00	73.20	73.00	-3.30	2	2113
11:26:52	73.00	73.10	73.10	-3.20	1	2111
11:26:50	73.00	73.20	73.00	-3.30	6	2110
11:26:45	73.10	73.20	73.10	-3.20	2	2104
11:26:45	73.10	73.20	73.10	-3.20	1	2102
11:26:29	73.00	73.10	73.10	-3.20	7	2101
11:26:21	73.00	73.10	73.00	-3.30	5	2094
11:26:00	73.00	73.10	73.00	-3.30	15	2089
11:25:43	73.00	73.10	73.10	-3.20	1	2074
11:25:41	73.00	73.10	73.10	-3.20	1	2073
11:25:38	73.00	73.10	73.00	-3.30	2	2072
11:25:25	73.00	73.10	73.00	-3.30	13	2070
11:25:25	73.00	73.10	73.00	-3.30	36	2057
11:25:24	73.00	73.10	73.00	-3.30	3	2021
11:25:24	73.00	73.10	73.00	-3.30	1	2018
11:25:24	73.10	73.20	73.10	-3.20	69	2017
11:25:24	73.10	73.20	73.10	-3.20	1	1948
11:24:52	73.10	73.20	73.10	-3.20	13	1947
11:24:52	73.10	73.20	73.10	-3.20	1	1934
11:24:52	73.10	73.20	73.10	-3.20	6	1933
11:24:08	73.10	73.20	73.10	-3.20	1	1927
11:23:17	73.10	73.20	73.10	-3.20	2	1926
11:23:17	73.20	73.30	73.20	-3.10	33	1924
11:23:17	73.20	73.30	73.20	-3.10	1	1891
11:23:01	73.20	73.30	73.20	-3.10	10	1890
11:22:54	73.20	73.30	73.20	-3.10	6	1880
11:22:52	73.20	73.30	73.20	-3.10	1	1874
11:22:48	73.20	73.30	73.20	-3.10	1	1873
11:22:04	73.20	73.30	73.30	-3.00	3	1872
11:21:58	73.20	73.30	73.20	-3.10	1	1869
11:21:19	73.20	73.30	73.20	-3.10	1	1868
11:20:56	73.20	73.30	73.20	-3.10	6	1867
11:19:45	73.20	73.30	73.20	-3.10	1	1861
11:19:05	73.20	73.40	73.20	-3.10	3	1860
11:18:58	73.20	73.40	73.20	-3.10	6	1857
11:17:59	73.20	73.40	73.20	-3.10	1	1851
11:17:00	73.30	73.40	73.20	-3.10	4	1850
11:17:00	73.30	73.40	73.30	-3.00	2	1846
11:16:39	73.20	73.30	73.20	-3.10	1	1844
11:16:36	73.20	73.30	73.30	-3.00	1	1843
11:16:01	73.20	73.30	73.20	-3.10	1	1842
11:15:32	73.20	73.30	73.20	-3.10	1	1841
11:15:17	73.20	73.30	73.20	-3.10	1	1840
11:15:02	73.20	73.30	73.20	-3.10	6	1839
11:14:19	73.20	73.30	73.30	-3.00	1	1833
11:13:36	73.20	73.30	73.30	-3.00	1	1832
11:13:04	73.20	73.40	73.20	-3.10	6	1831
11:12:52	73.30	73.40	73.30	-3.00	2	1825
11:11:06	73.20	73.40	73.20	-3.10	6	1823
11:09:08	73.30	73.40	73.20	-3.10	2	1817
11:09:08	73.30	73.40	73.30	-3.00	4	1815
11:08:13	73.20	73.30	73.30	-3.00	4	1811
11:07:51	73.20	73.30	73.30	-3.00	1	1807
11:07:10	73.20	73.30	73.20	-3.10	6	1806
11:06:51	73.20	73.30	73.30	-3.00	1	1800
11:06:21	73.20	73.30	73.20	-3.10	1	1799
11:06:09	73.20	73.30	73.20	-3.10	2	1798
11:05:12	73.30	73.40	73.20	-3.10	3	1796
11:05:12	73.30	73.40	73.30	-3.00	3	1793
11:04:20	73.30	73.40	73.30	-3.00	1	1790
11:03:58	73.30	73.40	73.30	-3.00	7	1789
11:03:14	73.40	73.50	73.30	-3.00	5	1782
11:03:14	73.40	73.50	73.40	-2.90	1	1777
11:02:26	73.30	73.40	73.40	-2.90	2	1776
11:01:16	73.30	73.40	73.30	-3.00	6	1774
11:01:04	73.30	73.40	73.40	-2.90	1	1768
11:00:16	73.30	73.40	73.30	-3.00	1	1767
10:59:18	73.30	73.40	73.30	-3.00	6	1766
10:59:06	73.30	73.40	73.40	-2.90	1	1760
10:58:48	73.30	73.40	73.40	-2.90	1	1759
10:57:25	73.30	73.40	73.40	-2.90	11	1758
10:57:20	73.30	73.40	73.30	-3.00	6	1747
10:56:11	73.30	73.40	73.30	-3.00	1	1741
10:55:56	73.30	73.40	73.30	-3.00	2	1740
10:55:22	73.30	73.40	73.20	-3.10	5	1738
10:55:22	73.30	73.40	73.30	-3.00	1	1733
10:54:11	73.20	73.40	73.20	-3.10	2	1732
10:53:24	73.20	73.50	73.20	-3.10	6	1730
10:53:24	73.40	73.50	73.40	-2.90	2	1724
10:53:24	73.20	73.40	73.40	-2.90	8	1722
10:52:42	73.40	73.50	73.40	-2.90	1	1714
10:52:32	73.40	73.50	73.40	-2.90	2	1713
10:52:32	73.20	73.40	73.40	-2.90	2	1711
10:52:26	73.40	73.50	73.40	-2.90	1	1709
10:51:26	73.40	73.50	73.30	-3.00	5	1708
10:51:26	73.40	73.50	73.40	-2.90	1	1703
10:49:30	73.40	73.50	73.40	-2.90	2	1702
10:49:28	73.30	73.50	73.30	-3.00	6	1700
10:49:28	73.30	73.50	73.30	-3.00	1	1694
10:47:30	73.30	73.50	73.30	-3.00	6	1693
10:47:02	73.30	73.40	73.40	-2.90	1	1687
10:45:32	73.30	73.40	73.30	-3.00	6	1686
10:44:13	73.30	73.50	73.30	-3.00	2	1680
10:43:34	73.30	73.50	73.30	-3.00	6	1678
10:43:13	73.30	73.40	73.40	-2.90	2	1672
10:42:58	73.30	73.40	73.40	-2.90	2	1670
10:42:17	73.30	73.40	73.30	-3.00	5	1668
10:41:45	73.30	73.40	73.30	-3.00	1	1663
10:41:36	73.30	73.40	73.20	-3.10	3	1662
10:41:36	73.30	73.40	73.30	-3.00	3	1659
10:41:11	73.30	73.40	73.30	-3.00	1	1656
10:40:56	73.30	73.40	73.30	-3.00	2	1655
10:39:38	73.20	73.40	73.20	-3.10	6	1653
10:39:32	73.20	73.30	73.40	-2.90	3	1647
10:39:32	73.20	73.30	73.30	-3.00	1	1644
10:38:35	73.20	73.30	73.20	-3.10	3	1643
10:37:40	73.20	73.30	73.20	-3.10	6	1640
10:36:03	73.30	73.40	73.30	-3.00	1	1634
10:35:42	73.30	73.40	73.20	-3.10	3	1633
10:35:42	73.30	73.40	73.30	-3.00	3	1630
10:33:44	73.20	73.50	73.20	-3.10	6	1627
10:31:48	73.20	73.50	73.20	-3.10	2	1621
10:31:46	73.30	73.50	73.20	-3.10	5	1619
10:31:46	73.30	73.50	73.30	-3.00	1	1614
10:30:57	73.20	73.50	73.20	-3.10	10	1613
10:30:09	73.20	73.50	73.20	-3.10	1	1603
10:29:48	73.20	73.50	73.20	-3.10	6	1602
10:29:14	73.20	73.30	73.30	-3.00	1	1596
10:29:14	73.30	73.50	73.30	-3.00	5	1595
10:28:20	73.30	73.50	73.30	-3.00	1	1590
10:27:51	73.30	73.50	73.30	-3.00	6	1589
10:27:19	73.40	73.50	73.40	-2.90	1	1583
10:26:02	73.20	73.40	73.40	-2.90	1	1582
10:25:54	73.30	73.40	73.20	-3.10	4	1581
10:25:54	73.30	73.40	73.30	-3.00	2	1577
10:25:45	73.30	73.40	73.40	-2.90	2	1575
10:25:00	73.30	73.40	73.40	-2.90	1	1573
10:24:38	73.20	73.40	73.40	-2.90	2	1572
10:24:37	73.30	73.40	73.30	-3.00	2	1570
10:24:04	73.20	73.30	73.30	-3.00	1	1568
10:23:57	73.20	73.30	73.20	-3.10	6	1567
10:23:44	73.30	73.40	73.30	-3.00	3	1561
10:23:08	73.30	73.50	73.30	-3.00	1	1558
10:23:03	73.30	73.50	73.30	-3.00	2	1557
10:22:16	73.30	73.50	73.30	-3.00	6	1555
10:22:01	73.40	73.50	73.30	-3.00	4	1549
10:22:01	73.40	73.50	73.40	-2.90	2	1545
10:20:09	73.30	73.40	73.40	-2.90	1	1543
10:20:04	73.30	73.40	73.30	-3.00	6	1542
10:19:08	73.30	73.40	73.40	-2.90	2	1536
10:18:07	73.30	73.40	73.30	-3.00	6	1534
10:17:26	73.20	73.40	73.20	-3.10	6	1528
10:17:11	73.20	73.40	73.20	-3.10	1	1522
10:16:46	73.20	73.40	73.20	-3.10	1	1521
10:16:10	73.30	73.40	73.20	-3.10	5	1520
10:16:10	73.30	73.40	73.30	-3.00	1	1515
10:16:01	73.30	73.40	73.40	-2.90	1	1514
10:14:55	73.30	73.50	73.30	-3.00	4	1513
10:14:55	73.30	73.50	73.30	-3.00	2	1509
10:14:13	73.30	73.50	73.30	-3.00	6	1507
10:14:06	73.40	73.50	73.30	-3.00	2	1501
10:14:06	73.40	73.50	73.40	-2.90	4	1499
10:13:55	73.40	73.50	73.30	-3.00	1	1495
10:13:55	73.40	73.50	73.40	-2.90	1	1494
10:13:39	73.40	73.50	73.40	-2.90	1	1493
10:13:05	73.30	73.40	73.40	-2.90	1	1492
10:12:50	73.40	73.50	73.40	-2.90	1	1491
10:12:16	73.30	73.50	73.30	-3.00	6	1490
10:12:13	73.30	73.50	73.30	-3.00	6	1484
10:11:59	73.30	73.50	73.30	-3.00	1	1478
10:10:22	73.30	73.60	73.30	-3.00	6	1477
10:10:19	73.40	73.60	73.30	-3.00	4	1471
10:10:19	73.40	73.60	73.40	-2.90	2	1467
10:08:22	73.40	73.60	73.30	-3.00	4	1465
10:08:22	73.40	73.60	73.40	-2.90	2	1461
10:08:12	73.30	73.50	73.50	-2.80	12	1459
10:06:25	73.30	73.50	73.30	-3.00	6	1447
10:05:59	73.30	73.40	73.40	-2.90	1	1441
10:05:41	73.30	73.50	73.50	-2.80	1	1440
10:04:30	73.30	73.50	73.50	-2.80	1	1439
10:04:28	73.40	73.50	73.30	-3.00	5	1438
10:04:28	73.40	73.50	73.40	-2.90	1	1433
10:02:55	73.40	73.50	73.50	-2.80	1	1432
10:02:42	73.30	73.40	73.40	-2.90	9	1431
10:02:31	73.30	73.40	73.30	-3.00	6	1422
10:00:34	73.30	73.40	73.30	-3.00	6	1416
10:00:25	73.30	73.40	73.30	-3.00	1	1410
09:59:06	73.30	73.40	73.30	-3.00	1	1409
09:59:04	73.20	73.40	73.20	-3.10	1	1408
09:58:52	73.20	73.40	73.20	-3.10	1	1407
09:58:37	73.20	73.50	73.20	-3.10	1	1406
09:58:37	73.20	73.50	73.20	-3.10	6	1405
09:57:44	73.20	73.50	73.20	-3.10	2	1399
09:56:39	73.30	73.60	73.20	-3.10	2	1397
09:56:39	73.30	73.60	73.30	-3.00	4	1395
09:56:34	73.30	73.50	73.50	-2.80	1	1391
09:55:56	73.30	73.70	73.20	-3.10	6	1390
09:55:56	73.30	73.70	73.30	-3.00	4	1384
09:55:52	73.50	73.70	73.30	-3.00	5	1380
09:55:52	73.50	73.70	73.40	-2.90	4	1375
09:55:52	73.50	73.70	73.50	-2.80	1	1371
09:55:48	73.60	73.80	73.50	-2.80	8	1370
09:55:48	73.60	73.80	73.60	-2.70	2	1362
09:54:43	73.60	73.80	73.60	-2.70	1	1360
09:54:42	73.70	73.80	73.60	-2.70	5	1359
09:54:42	73.70	73.80	73.70	-2.60	1	1354
09:54:32	73.70	73.80	73.70	-2.60	2	1353
09:54:28	73.60	73.70	73.70	-2.60	2	1351
09:54:08	73.60	73.70	73.70	-2.60	1	1349
09:54:08	73.60	73.70	73.70	-2.60	3	1348
09:54:02	73.60	73.70	73.70	-2.60	1	1345
09:53:32	73.50	73.60	73.60	-2.70	1	1344
09:52:46	73.50	73.80	73.50	-2.80	6	1343
09:52:28	73.60	73.80	73.60	-2.70	1	1337
09:52:06	73.60	73.80	73.60	-2.70	1	1336
09:52:04	73.50	73.70	73.70	-2.60	23	1335
09:51:49	73.50	73.60	73.60	-2.70	2	1312
09:51:49	73.50	73.60	73.60	-2.70	1	1310
09:51:43	73.50	73.60	73.60	-2.70	2	1309
09:51:34	73.60	73.70	73.60	-2.70	1	1307
09:51:30	73.60	73.70	73.60	-2.70	1	1306
09:51:24	73.60	73.70	73.60	-2.70	1	1305
09:50:53	73.50	73.60	73.60	-2.70	1	1304
09:50:51	73.50	73.60	73.60	-2.70	1	1303
09:50:48	73.50	73.60	73.60	-2.70	1	1302
09:50:48	73.60	73.70	73.40	-2.90	2	1301
09:50:48	73.60	73.70	73.50	-2.80	3	1299
09:50:48	73.60	73.70	73.60	-2.70	1	1296
09:50:47	73.60	73.70	73.60	-2.70	1	1295
09:50:03	73.50	73.60	73.60	-2.70	2	1294
09:49:56	73.50	73.70	73.50	-2.80	3	1292
09:49:54	73.50	73.60	73.60	-2.70	1	1289
09:49:50	73.50	73.60	73.60	-2.70	15	1288
09:49:44	73.50	73.60	73.60	-2.70	3	1273
09:49:30	73.40	73.50	73.50	-2.80	1	1270
09:49:27	73.40	73.50	73.50	-2.80	5	1269
09:49:21	73.30	73.50	73.50	-2.80	1	1264
09:49:15	73.30	73.40	73.40	-2.90	7	1263
09:49:15	73.30	73.40	73.40	-2.90	1	1256
09:49:13	73.20	73.40	73.20	-3.10	10	1255
09:49:09	73.20	73.30	73.30	-3.00	2	1245
09:48:58	73.20	73.30	73.20	-3.10	2	1243
09:48:57	73.20	73.30	73.30	-3.00	3	1241
09:48:51	73.20	73.30	73.20	-3.10	6	1238
09:48:40	73.20	73.30	73.20	-3.10	2	1232
09:48:23	73.30	73.40	73.30	-3.00	16	1230
09:48:05	73.30	73.40	73.30	-3.00	1	1214
09:47:38	73.30	73.40	73.30	-3.00	1	1213
09:46:56	73.30	73.40	73.40	-2.90	2	1212
09:46:54	73.30	73.50	73.30	-3.00	6	1210
09:45:33	73.40	73.50	73.40	-2.90	1	1204
09:45:22	73.30	73.40	73.40	-2.90	1	1203
09:44:57	73.30	73.40	73.30	-3.00	6	1202
09:44:52	73.30	73.40	73.30	-3.00	2	1196
09:43:26	73.30	73.50	73.30	-3.00	2	1194
09:43:06	73.30	73.50	73.30	-3.00	1	1192
09:43:00	73.40	73.60	73.30	-3.00	4	1191
09:43:00	73.40	73.60	73.40	-2.90	2	1187
09:42:57	73.30	73.60	73.30	-3.00	2	1185
09:42:46	73.40	73.60	73.40	-2.90	1	1183
09:42:17	73.30	73.60	73.70	-2.60	15	1182
09:42:17	73.30	73.60	73.60	-2.70	5	1167
09:42:07	73.50	73.60	73.30	-3.00	4	1162
09:42:07	73.50	73.60	73.40	-2.90	10	1158
09:42:07	73.50	73.60	73.50	-2.80	8	1148
09:41:43	73.50	73.60	73.50	-2.80	1	1140
09:40:49	73.50	73.60	73.50	-2.80	1	1139
09:40:44	73.50	73.60	73.50	-2.80	1	1138
09:39:55	73.60	73.70	73.60	-2.70	3	1137
09:39:49	73.60	73.70	73.60	-2.70	1	1134
09:39:29	73.50	73.60	73.60	-2.70	17	1133
09:39:12	73.40	73.50	73.50	-2.80	1	1116
09:39:00	73.50	73.60	73.50	-2.80	1	1115
09:38:43	73.50	73.60	73.50	-2.80	1	1114
09:38:37	73.50	73.60	73.50	-2.80	3	1113
09:38:29	73.50	73.60	73.50	-2.80	1	1110
09:38:28	73.50	73.60	73.50	-2.80	1	1109
09:38:22	73.50	73.60	73.50	-2.80	1	1108
09:38:05	73.50	73.60	73.60	-2.70	1	1107
09:37:49	73.50	73.60	73.50	-2.80	1	1106
09:37:48	73.50	73.60	73.60	-2.70	1	1105
09:37:45	73.50	73.60	73.60	-2.70	1	1104
09:37:43	73.50	73.60	73.60	-2.70	1	1103
09:37:39	73.50	73.60	73.60	-2.70	1	1102
09:37:36	73.50	73.60	73.60	-2.70	1	1101
09:37:32	73.50	73.60	73.60	-2.70	1	1100
09:37:29	73.50	73.60	73.60	-2.70	1	1099
09:37:06	73.50	73.60	73.60	-2.70	1	1098
09:36:49	73.50	73.60	73.50	-2.80	2	1097
09:36:28	73.50	73.60	73.50	-2.80	1	1095
09:36:22	73.50	73.60	73.50	-2.80	1	1094
09:35:46	73.50	73.60	73.50	-2.80	2	1093
09:35:31	73.50	73.60	73.50	-2.80	1	1091
09:35:19	73.40	73.50	73.50	-2.80	1	1090
09:35:17	73.40	73.50	73.50	-2.80	5	1089
09:35:04	73.40	73.50	73.50	-2.80	1	1084
09:34:49	73.40	73.60	73.60	-2.70	1	1083
09:34:20	73.50	73.60	73.50	-2.80	1	1082
09:34:17	73.50	73.60	73.50	-2.80	1	1081
09:34:07	73.50	73.60	73.50	-2.80	1	1080
09:34:06	73.50	73.60	73.50	-2.80	4	1079
09:34:05	73.60	73.70	73.60	-2.70	1	1075
09:34:01	73.50	73.70	73.70	-2.60	1	1074
09:33:54	73.40	73.50	73.50	-2.80	5	1073
09:33:54	73.40	73.50	73.50	-2.80	12	1068
09:33:41	73.40	73.50	73.50	-2.80	2	1056
09:33:28	73.30	73.40	73.40	-2.90	16	1054
09:33:00	73.20	73.30	73.30	-3.00	15	1038
09:32:56	73.20	73.30	73.20	-3.10	2	1023
09:32:56	73.20	73.30	73.20	-3.10	1	1021
09:32:48	73.20	73.30	73.20	-3.10	1	1020
09:32:43	73.20	73.30	73.20	-3.10	2	1019
09:32:40	73.20	73.30	73.30	-3.00	1	1017
09:32:33	73.10	73.20	73.20	-3.10	2	1016
09:32:24	73.10	73.20	73.20	-3.10	3	1014
09:32:11	73.10	73.20	73.20	-3.10	1	1011
09:31:53	73.10	73.20	73.20	-3.10	1	1010
09:31:44	73.10	73.20	73.30	-3.00	7	1009
09:31:44	73.10	73.20	73.20	-3.10	11	1002
09:31:41	73.10	73.20	73.20	-3.10	1	991
09:31:38	73.10	73.20	73.20	-3.10	1	990
09:31:35	73.20	73.30	73.20	-3.10	3	989
09:31:30	73.20	73.30	73.20	-3.10	1	986
09:31:14	73.20	73.30	73.20	-3.10	2	985
09:31:07	73.20	73.30	73.20	-3.10	1	983
09:31:05	73.20	73.30	73.20	-3.10	3	982
09:30:51	73.20	73.30	73.20	-3.10	2	979
09:30:49	73.20	73.30	73.20	-3.10	1	977
09:30:31	73.10	73.20	73.20	-3.10	1	976
09:30:30	73.10	73.20	73.20	-3.10	1	975
09:30:25	73.10	73.20	73.10	-3.20	2	974
09:30:24	73.10	73.20	73.20	-3.10	1	972
09:30:24	73.10	73.20	73.10	-3.20	1	971
09:30:09	73.10	73.20	73.20	-3.10	3	970
09:30:09	73.10	73.20	73.10	-3.20	2	967
09:30:09	73.10	73.20	73.10	-3.20	6	965
09:30:07	73.10	73.20	73.10	-3.20	1	959
09:29:09	73.10	73.30	73.10	-3.20	1	958
09:29:08	73.20	73.30	73.20	-3.10	3	957
09:29:01	73.20	73.30	73.20	-3.10	2	954
09:28:54	73.20	73.30	73.20	-3.10	1	952
09:28:51	73.10	73.20	73.20	-3.10	4	951
09:28:49	73.10	73.20	73.10	-3.20	9	947
09:28:44	73.10	73.20	73.10	-3.20	2	938
09:28:37	73.10	73.20	73.20	-3.10	1	936
09:28:36	73.10	73.20	73.10	-3.20	6	935
09:28:36	73.10	73.20	73.10	-3.20	1	929
09:28:34	73.10	73.20	73.20	-3.10	1	928
09:28:30	73.10	73.20	73.20	-3.10	1	927
09:28:21	73.10	73.20	73.20	-3.10	5	926
09:28:05	73.10	73.20	73.20	-3.10	1	921
09:28:04	73.10	73.20	73.20	-3.10	5	920
09:28:03	73.10	73.20	73.20	-3.10	1	915
09:28:00	73.10	73.20	73.20	-3.10	1	914
09:27:59	73.10	73.20	73.10	-3.20	1	913
09:27:58	73.10	73.20	73.20	-3.10	2	912
09:27:49	73.10	73.20	73.20	-3.10	1	910
09:27:46	73.10	73.20	73.20	-3.10	1	909
09:27:37	73.10	73.20	73.20	-3.10	1	908
09:27:16	73.20	73.30	73.20	-3.10	15	907
09:27:13	73.20	73.30	73.20	-3.10	1	892
09:27:02	73.20	73.30	73.20	-3.10	1	891
09:27:02	73.20	73.30	73.20	-3.10	2	890
09:27:00	73.20	73.30	73.20	-3.10	1	888
09:26:50	73.20	73.30	73.30	-3.00	1	887
09:26:46	73.20	73.30	73.20	-3.10	3	886
09:26:42	73.20	73.30	73.20	-3.10	2	883
09:26:35	73.30	73.40	73.30	-3.00	5	881
09:26:25	73.30	73.40	73.30	-3.00	3	876
09:26:24	73.30	73.40	73.30	-3.00	1	873
09:26:21	73.30	73.40	73.30	-3.00	1	872
09:26:07	73.30	73.40	73.30	-3.00	8	871
09:26:07	73.30	73.40	73.30	-3.00	1	863
09:25:56	73.30	73.40	73.40	-2.90	1	862
09:25:52	73.30	73.40	73.40	-2.90	2	861
09:25:44	73.40	73.50	73.40	-2.90	1	859
09:25:44	73.40	73.50	73.40	-2.90	1	858
09:25:43	73.40	73.50	73.40	-2.90	1	857
09:25:42	73.40	73.50	73.40	-2.90	2	856
09:25:38	73.40	73.50	73.40	-2.90	5	854
09:25:38	73.40	73.50	73.40	-2.90	4	849
09:25:37	73.40	73.50	73.40	-2.90	1	845
09:25:35	73.40	73.50	73.40	-2.90	1	844
09:25:33	73.40	73.50	73.40	-2.90	4	843
09:25:26	73.40	73.50	73.40	-2.90	1	839
09:25:24	73.40	73.50	73.40	-2.90	5	838
09:25:15	73.40	73.50	73.40	-2.90	3	833
09:24:59	73.40	73.50	73.50	-2.80	1	830
09:24:58	73.50	73.60	73.50	-2.80	5	829
09:24:58	73.50	73.60	73.50	-2.80	12	824
09:24:52	73.50	73.60	73.60	-2.70	1	812
09:24:36	73.50	73.60	73.50	-2.80	8	811
09:24:36	73.50	73.60	73.50	-2.80	1	803
09:24:35	73.50	73.60	73.50	-2.80	1	802
09:24:33	73.50	73.60	73.50	-2.80	1	801
09:24:32	73.50	73.60	73.50	-2.80	5	800
09:24:27	73.50	73.60	73.50	-2.80	5	795
09:24:24	73.50	73.60	73.50	-2.80	1	790
09:24:20	73.50	73.60	73.50	-2.80	2	789
09:24:17	73.50	73.60	73.50	-2.80	1	787
09:24:09	73.60	73.70	73.60	-2.70	20	786
09:24:07	73.60	73.70	73.60	-2.70	1	766
09:24:07	73.60	73.70	73.60	-2.70	5	765
09:23:35	73.70	73.80	73.70	-2.60	2	760
09:23:35	73.70	73.80	73.70	-2.60	10	758
09:23:34	73.70	73.80	73.70	-2.60	5	748
09:23:30	73.70	73.80	73.70	-2.60	1	743
09:23:30	73.70	73.80	73.70	-2.60	10	742
09:23:26	73.70	73.80	73.70	-2.60	1	732
09:23:21	73.70	73.80	73.70	-2.60	2	731
09:23:14	73.70	73.80	73.80	-2.50	5	729
09:23:11	73.80	73.90	73.80	-2.50	1	724
09:23:09	73.80	73.90	73.80	-2.50	1	723
09:23:08	73.80	73.90	73.80	-2.50	1	722
09:23:08	73.80	73.90	73.80	-2.50	10	721
09:23:07	73.80	73.90	73.80	-2.50	1	711
09:23:05	73.80	73.90	73.80	-2.50	3	710
09:23:02	73.80	73.90	73.80	-2.50	1	707
09:23:01	73.80	73.90	73.80	-2.50	2	706
09:23:01	73.80	73.90	73.80	-2.50	1	704
09:22:58	73.80	73.90	73.80	-2.50	1	703
09:22:49	73.80	73.90	73.80	-2.50	1	702
09:22:49	73.80	73.90	73.80	-2.50	3	701
09:22:49	73.80	73.90	73.80	-2.50	2	698
09:22:29	73.80	73.90	73.90	-2.40	1	696
09:22:20	73.90	74.00	73.90	-2.40	42	695
09:22:20	73.90	74.00	73.90	-2.40	1	653
09:22:14	73.90	74.00	73.90	-2.40	3	652
09:22:08	73.90	74.00	73.90	-2.40	1	649
09:22:03	73.90	74.00	73.90	-2.40	1	648
09:22:03	73.90	74.00	73.90	-2.40	1	647
09:22:03	73.90	74.00	73.90	-2.40	1	646
09:22:03	73.90	74.00	73.90	-2.40	2	645
09:21:47	74.00	74.10	74.00	-2.30	6	643
09:21:47	74.00	74.10	74.00	-2.30	1	637
09:21:44	74.00	74.10	74.00	-2.30	7	636
09:21:44	74.00	74.10	74.00	-2.30	1	629
09:21:44	74.00	74.10	74.00	-2.30	10	628
09:21:33	74.00	74.10	74.00	-2.30	5	618
09:21:20	74.00	74.10	74.10	-2.20	1	613
09:21:19	74.00	74.10	74.00	-2.30	2	612
09:21:18	74.00	74.10	74.00	-2.30	1	610
09:21:12	74.00	74.10	74.00	-2.30	12	609
09:21:11	74.00	74.10	74.00	-2.30	1	597
09:21:05	74.00	74.10	74.00	-2.30	1	596
09:20:59	74.00	74.10	74.10	-2.20	6	595
09:20:57	74.00	74.10	74.00	-2.30	2	589
09:20:53	74.00	74.10	74.00	-2.30	1	587
09:20:28	74.00	74.10	74.10	-2.20	1	586
09:20:27	74.00	74.10	74.00	-2.30	3	585
09:20:25	74.00	74.10	74.10	-2.20	1	582
09:20:20	74.00	74.10	74.00	-2.30	2	581
09:20:16	74.00	74.10	74.00	-2.30	3	579
09:20:12	74.00	74.10	74.00	-2.30	1	576
09:19:54	74.00	74.10	74.00	-2.30	1	575
09:19:50	74.00	74.10	74.00	-2.30	2	574
09:19:41	74.00	74.10	74.00	-2.30	4	572
09:19:37	74.00	74.10	74.00	-2.30	1	568
09:19:31	74.00	74.10	74.00	-2.30	2	567
09:19:30	74.00	74.10	74.00	-2.30	5	565
09:19:13	74.00	74.10	74.00	-2.30	4	560
09:19:03	74.10	74.20	74.10	-2.20	49	556
09:19:03	74.20	74.30	74.20	-2.10	2	507
09:18:57	74.20	74.30	74.20	-2.10	1	505
09:18:40	74.20	74.30	74.20	-2.10	6	504
09:18:40	74.20	74.30	74.20	-2.10	5	498
09:18:29	74.20	74.30	74.20	-2.10	2	493
09:18:05	74.20	74.30	74.20	-2.10	1	491
09:18:00	74.20	74.30	74.20	-2.10	5	490
09:17:53	74.20	74.30	74.20	-2.10	3	485
09:17:41	74.20	74.30	74.30	-2.00	5	482
09:17:38	74.20	74.30	74.20	-2.10	2	477
09:17:13	74.20	74.30	74.20	-2.10	1	475
09:17:05	74.20	74.30	74.20	-2.10	1	474
09:16:52	74.20	74.30	74.20	-2.10	2	473
09:16:52	74.20	74.30	74.20	-2.10	1	471
09:16:21	74.10	74.20	74.20	-2.10	1	470
09:16:18	74.10	74.20	74.20	-2.10	1	469
09:15:57	74.10	74.20	74.20	-2.10	5	468
09:15:52	74.10	74.20	74.20	-2.10	5	463
09:15:18	74.10	74.20	74.20	-2.10	1	458
09:15:15	74.10	74.20	74.10	-2.20	1	457
09:15:08	74.10	74.20	74.10	-2.20	1	456
09:14:45	74.10	74.20	74.20	-2.10	1	455
09:14:37	74.10	74.20	74.10	-2.20	1	454
09:14:30	74.10	74.20	74.20	-2.10	1	453
09:14:08	74.20	74.30	74.20	-2.10	19	452
09:14:08	74.20	74.30	74.20	-2.10	3	433
09:14:00	74.20	74.30	74.20	-2.10	1	430
09:13:50	74.20	74.30	74.30	-2.00	5	429
09:13:09	74.20	74.30	74.30	-2.00	1	424
09:12:57	74.20	74.30	74.20	-2.10	1	423
09:12:52	74.20	74.30	74.30	-2.00	5	422
09:12:22	74.10	74.20	74.20	-2.10	1	417
09:12:19	74.10	74.20	74.20	-2.10	10	416
09:12:19	74.10	74.20	74.20	-2.10	4	406
09:12:12	74.10	74.20	74.20	-2.10	1	402
09:12:08	74.10	74.20	74.20	-2.10	1	401
09:12:00	74.10	74.20	74.20	-2.10	5	400
09:11:43	74.10	74.20	74.20	-2.10	1	395
09:11:40	74.20	74.30	74.20	-2.10	14	394
09:11:36	74.20	74.30	74.30	-2.00	1	380
09:11:30	74.20	74.30	74.20	-2.10	1	379
09:11:24	74.20	74.30	74.30	-2.00	1	378
09:11:16	74.20	74.30	74.20	-2.10	2	377
09:11:11	74.20	74.30	74.20	-2.10	1	375
09:10:55	74.20	74.40	74.20	-2.10	11	374
09:10:16	74.10	74.20	74.20	-2.10	5	363
09:10:15	74.10	74.20	74.20	-2.10	2	358
09:10:05	74.10	74.20	74.20	-2.10	1	356
09:10:05	74.20	74.40	74.20	-2.10	11	355
09:10:05	74.30	74.50	74.20	-2.10	5	344
09:10:05	74.30	74.50	74.30	-2.00	1	339
09:10:01	74.20	74.30	74.30	-2.00	1	338
09:09:55	74.30	74.50	74.30	-2.00	1	337
09:09:43	74.40	74.50	74.40	-1.90	1	336
09:09:42	74.30	74.50	74.30	-2.00	8	335
09:09:38	74.30	74.50	74.30	-2.00	2	327
09:09:30	74.40	74.50	74.40	-1.90	11	325
09:09:19	74.40	74.50	74.50	-1.80	1	314
09:09:15	74.50	74.60	74.50	-1.80	10	313
09:09:15	74.60	74.70	74.60	-1.70	14	303
09:09:15	74.60	74.70	74.60	-1.70	1	289
09:09:15	74.60	74.70	74.60	-1.70	2	288
09:07:53	74.70	74.80	74.70	-1.60	2	286
09:07:53	74.70	74.80	74.70	-1.60	1	284
09:07:35	74.60	74.70	74.70	-1.60	2	283
09:07:29	74.60	74.70	74.70	-1.60	1	281
09:07:25	74.60	74.70	74.70	-1.60	2	280
09:07:17	74.60	74.80	74.60	-1.70	1	278
09:07:15	74.70	74.80	74.70	-1.60	4	277
09:07:15	74.70	74.80	74.70	-1.60	1	273
09:07:03	74.70	74.80	74.70	-1.60	1	272
09:07:03	74.70	74.80	74.70	-1.60	1	271
09:07:02	74.70	74.80	74.70	-1.60	5	270
09:07:02	74.60	74.70	74.70	-1.60	5	265
09:06:57	74.60	74.70	74.70	-1.60	1	260
09:06:46	74.60	74.70	74.70	-1.60	1	259
09:06:46	74.60	74.70	74.60	-1.70	2	258
09:06:42	74.60	74.70	74.60	-1.70	2	256
09:06:32	74.60	74.70	74.60	-1.70	2	254
09:06:32	74.60	74.70	74.60	-1.70	2	252
09:06:12	74.50	74.60	74.60	-1.70	2	250
09:05:58	74.40	74.50	74.50	-1.80	9	248
09:05:46	74.40	74.50	74.50	-1.80	1	239
09:05:35	74.40	74.50	74.40	-1.90	1	238
09:05:34	74.40	74.50	74.40	-1.90	5	237
09:05:29	74.40	74.50	74.50	-1.80	1	232
09:05:27	74.40	74.50	74.40	-1.90	1	231
09:05:24	74.40	74.50	74.50	-1.80	1	230
09:05:21	74.50	74.60	74.50	-1.80	1	229
09:05:21	74.50	74.60	74.50	-1.80	2	228
09:05:21	74.50	74.60	74.50	-1.80	2	226
09:05:05	74.50	74.70	74.50	-1.80	1	224
09:05:04	74.50	74.70	74.50	-1.80	1	223
09:04:57	74.40	74.50	74.50	-1.80	1	222
09:04:56	74.50	74.70	74.50	-1.80	3	221
09:04:50	74.50	74.70	74.50	-1.80	1	218
09:04:49	74.50	74.70	74.50	-1.80	1	217
09:04:49	74.60	74.70	74.50	-1.80	3	216
09:04:49	74.60	74.70	74.60	-1.70	3	213
09:04:09	74.60	74.70	74.40	-1.90	3	210
09:04:09	74.60	74.70	74.50	-1.80	1	207
09:04:09	74.60	74.70	74.60	-1.70	1	206
09:04:07	74.60	74.70	74.60	-1.70	3	205
09:04:07	74.60	74.70	74.60	-1.70	1	202
09:04:07	74.60	74.70	74.60	-1.70	2	201
09:04:00	74.60	74.70	74.60	-1.70	3	199
09:04:00	74.60	74.70	74.60	-1.70	1	196
09:03:44	74.50	74.70	74.50	-1.80	2	195
09:03:37	74.60	74.70	74.50	-1.80	18	193
09:03:37	74.60	74.70	74.60	-1.70	1	175
09:03:37	74.50	74.60	74.60	-1.70	1	174
09:03:37	74.60	74.80	74.60	-1.70	3	173
09:03:36	74.60	74.90	74.60	-1.70	5	170
09:03:33	74.60	74.90	74.60	-1.70	1	165
09:03:28	74.60	74.90	74.60	-1.70	1	164
09:03:25	74.60	74.80	74.60	-1.70	1	163
09:03:25	74.60	74.70	74.70	-1.60	1	162
09:03:25	74.60	74.70	74.60	-1.70	2	161
09:03:21	74.60	74.70	74.60	-1.70	1	159
09:03:19	74.70	74.80	74.60	-1.70	1	158
09:03:19	74.70	74.80	74.70	-1.60	7	157
09:03:19	74.70	74.90	74.70	-1.60	2	150
09:03:13	74.80	74.90	74.80	-1.50	2	148
09:03:08	74.80	74.90	74.80	-1.50	1	146
09:03:04	74.80	74.90	74.80	-1.50	1	145
09:02:45	74.90	75.00	74.90	-1.40	1	144
09:02:45	74.80	75.00	74.80	-1.50	1	143
09:02:35	74.90	75.00	74.90	-1.40	1	142
09:02:26	74.90	75.00	74.90	-1.40	1	141
09:02:26	74.90	75.00	74.90	-1.40	7	140
09:02:26	74.90	75.00	74.90	-1.40	1	133
09:02:26	74.80	75.00	74.80	-1.50	8	132
09:02:17	74.80	75.00	75.00	-1.30	1	124
09:02:17	74.90	75.00	74.90	-1.40	3	123
09:02:16	74.90	75.00	74.90	-1.40	2	120
09:02:05	74.90	75.00	75.00	-1.30	1	118
09:02:01	74.90	75.00	75.00	-1.30	2	117
09:01:57	74.90	75.10	75.10	-1.20	1	115
09:01:54	75.00	75.10	75.00	-1.30	1	114
09:01:54	75.00	75.10	75.00	-1.30	1	113
09:01:54	75.00	75.10	75.00	-1.30	2	112
09:01:46	75.10	75.20	75.10	-1.20	1	110
09:01:41	75.00	75.10	75.10	-1.20	1	109
09:01:37	75.10	75.20	75.10	-1.20	1	108
09:01:37	75.10	75.20	75.10	-1.20	2	107
09:01:37	75.10	75.20	75.10	-1.20	1	105
09:01:26	75.10	75.20	75.10	-1.20	1	104
09:01:21	75.20	75.40	75.20	-1.10	1	103
09:01:16	75.10	75.20	75.20	-1.10	1	102
09:01:10	75.20	75.50	75.20	-1.10	2	101
09:01:01	75.00	75.10	75.10	-1.20	2	99
09:01:01	74.90	75.00	75.00	-1.30	1	97
09:00:56	75.00	75.10	75.00	-1.30	12	96
09:00:56	75.00	75.10	75.00	-1.30	22	84
09:00:49	75.10	75.30	75.10	-1.20	1	62
09:00:45	75.10	75.30	75.10	-1.20	1	61
09:00:42	75.10	75.30	75.10	-1.20	7	60
09:00:42	75.10	75.30	75.10	-1.20	1	53
09:00:39	75.20	75.40	75.20	-1.10	4	52
09:00:35	75.20	75.50	75.20	-1.10	1	48
09:00:33	75.30	75.50	75.30	-1.00	5	47
09:00:33	75.40	75.50	75.40	-0.90	1	42
09:00:23	75.50	75.70	75.50	-0.80	2	41
09:00:21	75.60	75.90	75.60	-0.70	2	39
09:00:13	75.70	75.80	75.70	-0.60	6	37
09:00:13	75.70	75.80	75.70	-0.60	4	31
09:00:10	--	--	75.70	-0.60	27	27

　

其他人也逛...

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

北方-石墨烯陶瓷遙控電暖器(PTC155S)

Google TV Streamer (4K)

PaperOne copier 多功能影印紙A4 70G (5包/箱)

大潤發5000元即享券(餘額型)

Apple Pencil Pro

麥當勞大麥克即享券

小米 Xiaomi 手環9

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

揪愛儲值-儲值5,000元送50加碼金

Apple Watch Series 10 GPS 46mm 玫瑰金鋁製錶殼

Dyson Purifier Hot+Cool Gen1 三合一涼暖空氣清淨機 HP10 白色

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

回應市場期待豐興本週鋼筋型鋼...

全盈+PAY減碳贏家攜手悠遊卡推...

我的自選股

即時重大訊息

‧研調：台積電去年第3季市占64% ...
‧沛亨：AI晶片客戶需求可望回溫 ...
‧【台股盤中】節前賣壓出籠台股...

加密貨幣

比特幣BTC	91564.10	-3,001.63	-3.17%
以太幣ETH	3119.89	-162.26	-4.94%
瑞波幣XRP	2.42	-0.16	-6.08%
比特幣現金BCH	415.56	-25.33	-5.74%
萊特幣LTC	95.63	-8.74	-8.38%
卡達幣ADA	0.912424	-0.08	-8.25%
波場幣TRX	0.220578	-0.02	-8.47%
恆星幣XLM	0.404459	-0.04	-9.29%

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。