最新大立光庫藏股助威股價創波段高法說會8日登場熱門中國順差超過4成來自一帶一路國家占比超越美國

更新報價

奇鈦科 (3430) 化學工業上櫃

71.50 ▲+4.10 +6.08% 3.39億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.10	4,671	71.50	18	71.60	2	72.10	74.10	70.90	67.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	71.50	71.60	71.50	+4.10	4	4671
13:30:00	71.50	71.60	71.50	+4.10	105	4667
13:24:59	71.40	71.50	71.40	+4.00	1	4562
13:24:58	71.40	71.50	71.40	+4.00	1	4561
13:24:47	71.40	71.50	71.50	+4.10	1	4560
13:24:43	71.40	71.60	71.60	+4.20	1	4559
13:24:35	71.40	71.60	71.40	+4.00	1	4558
13:24:35	71.40	71.60	71.40	+4.00	2	4557
13:24:28	71.40	71.60	71.40	+4.00	1	4555
13:24:18	71.60	71.70	71.60	+4.20	1	4554
13:24:14	71.60	71.70	71.60	+4.20	1	4553
13:24:07	71.60	71.70	71.60	+4.20	1	4552
13:24:04	71.60	71.70	71.60	+4.20	1	4551
13:24:02	71.60	71.70	71.60	+4.20	1	4550
13:23:50	71.60	71.80	71.60	+4.20	3	4549
13:23:40	71.60	71.80	71.60	+4.20	2	4546
13:23:40	71.70	71.80	71.70	+4.30	1	4544
13:23:14	71.70	71.80	71.70	+4.30	1	4543
13:22:42	71.70	71.80	71.70	+4.30	1	4542
13:22:42	71.70	71.80	71.70	+4.30	1	4541
13:22:23	71.60	71.80	71.60	+4.20	1	4540
13:22:10	71.60	71.80	71.60	+4.20	1	4539
13:21:58	71.50	71.60	71.60	+4.20	1	4538
13:21:38	71.40	71.50	71.50	+4.10	1	4537
13:21:06	71.40	71.50	71.50	+4.10	1	4536
13:21:05	71.40	71.50	71.40	+4.00	1	4535
13:21:00	71.40	71.50	71.50	+4.10	1	4534
13:20:10	71.50	71.60	71.40	+4.00	2	4533
13:20:10	71.50	71.60	71.50	+4.10	2	4531
13:20:00	71.50	71.60	71.50	+4.10	1	4529
13:19:57	71.50	71.60	71.50	+4.10	5	4528
13:19:41	71.50	71.60	71.50	+4.10	2	4523
13:19:34	71.50	71.60	71.50	+4.10	1	4521
13:19:32	71.50	71.60	71.50	+4.10	2	4520
13:19:03	71.40	71.50	71.50	+4.10	1	4518
13:18:49	71.40	71.50	71.50	+4.10	2	4517
13:18:48	71.50	71.60	71.50	+4.10	3	4515
13:18:35	71.50	71.60	71.50	+4.10	1	4512
13:18:35	71.50	71.60	71.50	+4.10	1	4511
13:17:58	71.50	71.60	71.50	+4.10	2	4510
13:17:58	71.50	71.60	71.50	+4.10	1	4508
13:17:58	71.50	71.60	71.50	+4.10	1	4507
13:17:58	71.50	71.60	71.50	+4.10	2	4506
13:17:58	71.50	71.60	71.50	+4.10	1	4504
13:17:57	71.50	71.60	71.50	+4.10	1	4503
13:17:45	71.50	71.60	71.50	+4.10	1	4502
13:16:59	71.40	71.50	71.50	+4.10	1	4501
13:16:27	71.50	71.60	71.50	+4.10	3	4500
13:16:17	71.50	71.60	71.50	+4.10	1	4497
13:15:30	71.50	71.60	71.50	+4.10	1	4496
13:15:25	71.50	71.60	71.50	+4.10	2	4495
13:15:22	71.50	71.60	71.50	+4.10	1	4493
13:15:17	71.50	71.80	71.50	+4.10	1	4492
13:15:16	71.60	71.80	71.60	+4.20	1	4491
13:14:41	71.50	71.80	71.50	+4.10	2	4490
13:14:17	71.50	71.90	71.90	+4.50	1	4488
13:14:13	71.50	71.80	71.80	+4.40	1	4487
13:14:08	71.60	71.80	71.60	+4.20	1	4486
13:14:08	71.60	71.70	71.70	+4.30	1	4485
13:13:21	71.70	71.80	71.70	+4.30	1	4484
13:13:21	71.70	71.80	71.70	+4.30	1	4483
13:12:23	71.70	71.80	71.70	+4.30	1	4482
13:11:55	71.80	71.90	71.80	+4.40	1	4481
13:11:22	71.90	72.00	71.90	+4.50	1	4480
13:10:46	71.70	72.00	72.00	+4.60	1	4479
13:10:01	71.80	72.00	71.80	+4.40	1	4478
13:10:00	71.90	72.00	71.90	+4.50	1	4477
13:09:58	71.80	72.00	71.80	+4.40	1	4476
13:09:42	71.90	72.00	71.90	+4.50	1	4475
13:08:46	71.90	72.00	71.90	+4.50	2	4474
13:08:46	71.70	71.90	71.90	+4.50	2	4472
13:08:46	71.70	71.90	71.70	+4.30	1	4470
13:08:22	71.60	71.70	71.70	+4.30	4	4469
13:08:13	71.50	71.60	71.60	+4.20	1	4465
13:07:17	71.60	71.70	71.60	+4.20	1	4464
13:07:12	71.60	71.70	71.60	+4.20	1	4463
13:07:09	71.60	71.70	71.60	+4.20	1	4462
13:07:02	71.60	71.70	71.60	+4.20	1	4461
13:06:48	71.70	71.90	71.70	+4.30	5	4460
13:06:22	71.80	71.90	71.80	+4.40	1	4455
13:05:31	71.80	72.00	71.80	+4.40	20	4454
13:05:31	71.80	72.00	71.80	+4.40	2	4434
13:05:17	71.90	72.10	71.90	+4.50	1	4432
13:04:48	72.00	72.10	72.00	+4.60	1	4431
13:04:48	72.00	72.10	72.00	+4.60	1	4430
13:04:30	71.90	72.10	71.90	+4.50	1	4429
13:04:30	72.00	72.10	72.00	+4.60	2	4428
13:03:03	72.00	72.10	72.00	+4.60	4	4426
13:02:42	71.90	72.00	72.00	+4.60	1	4422
13:01:47	71.90	72.00	71.90	+4.50	1	4421
13:01:37	71.90	72.10	72.10	+4.70	4	4420
13:01:22	71.90	72.10	71.90	+4.50	1	4416
12:59:57	72.00	72.10	72.00	+4.60	1	4415
12:58:26	72.00	72.10	71.90	+4.50	3	4414
12:58:26	72.00	72.10	72.00	+4.60	2	4411
12:57:47	71.90	72.00	72.00	+4.60	1	4409
12:57:40	71.90	72.00	72.00	+4.60	1	4408
12:56:09	71.90	72.00	72.00	+4.60	2	4407
12:55:23	71.80	71.90	71.90	+4.50	4	4405
12:55:01	71.80	71.90	71.80	+4.40	1	4401
12:53:29	71.80	71.90	71.80	+4.40	1	4400
12:52:58	71.80	72.00	71.80	+4.40	1	4399
12:52:14	71.80	71.90	71.80	+4.40	3	4398
12:52:14	71.80	71.90	71.80	+4.40	1	4395
12:52:05	72.00	72.20	72.00	+4.60	13	4394
12:52:05	72.00	72.20	72.00	+4.60	2	4381
12:52:05	72.00	72.20	72.00	+4.60	1	4379
12:51:32	72.00	72.20	72.00	+4.60	1	4378
12:51:13	72.00	72.20	72.00	+4.60	2	4377
12:51:02	72.00	72.20	72.00	+4.60	1	4375
12:50:18	72.00	72.40	72.00	+4.60	6	4374
12:50:18	72.00	72.40	72.00	+4.60	4	4368
12:50:02	72.00	72.40	72.00	+4.60	1	4364
12:50:01	72.10	72.40	72.10	+4.70	13	4363
12:49:39	72.20	72.40	72.20	+4.80	1	4350
12:49:28	72.20	72.50	72.20	+4.80	1	4349
12:49:17	72.20	72.50	72.20	+4.80	1	4348
12:49:09	72.30	72.60	72.30	+4.90	1	4347
12:49:07	72.30	72.60	72.60	+5.20	1	4346
12:48:27	72.30	72.60	72.70	+5.30	2	4345
12:48:27	72.30	72.60	72.60	+5.20	2	4343
12:48:12	72.30	72.60	72.60	+5.20	1	4341
12:47:38	72.20	72.60	72.60	+5.20	2	4340
12:47:11	72.10	72.60	72.60	+5.20	1	4338
12:46:55	72.10	72.60	72.60	+5.20	1	4337
12:46:49	72.10	72.50	72.60	+5.20	1	4336
12:46:49	72.10	72.50	72.50	+5.10	4	4335
12:46:43	72.10	72.50	72.50	+5.10	1	4331
12:46:35	72.10	72.20	72.20	+4.80	1	4330
12:46:32	72.10	72.20	72.20	+4.80	1	4329
12:46:32	72.10	72.20	72.20	+4.80	2	4328
12:46:10	72.10	72.20	72.20	+4.80	1	4326
12:46:04	72.10	72.20	72.20	+4.80	2	4325
12:46:04	72.10	72.20	72.20	+4.80	1	4323
12:46:00	72.00	72.20	72.20	+4.80	14	4322
12:45:21	72.00	72.10	72.10	+4.70	1	4308
12:45:21	72.00	72.10	72.10	+4.70	1	4307
12:44:56	72.00	72.10	72.10	+4.70	1	4306
12:43:13	72.00	72.10	72.10	+4.70	3	4305
12:42:18	71.80	72.10	72.10	+4.70	1	4302
12:42:12	71.80	72.10	72.10	+4.70	5	4301
12:41:56	71.80	72.00	72.00	+4.60	1	4296
12:40:46	71.80	72.00	71.80	+4.40	1	4295
12:39:10	71.80	72.10	71.80	+4.40	2	4294
12:39:08	71.80	72.00	71.80	+4.40	1	4292
12:39:00	71.80	72.00	71.80	+4.40	1	4291
12:38:48	71.80	71.90	71.90	+4.50	1	4290
12:38:43	71.80	72.00	71.80	+4.40	1	4289
12:38:43	71.80	72.00	71.80	+4.40	2	4288
12:38:30	71.80	72.00	72.00	+4.60	2	4286
12:38:25	72.00	72.10	72.00	+4.60	1	4284
12:38:16	71.90	72.00	72.00	+4.60	1	4283
12:38:12	71.90	72.00	72.00	+4.60	1	4282
12:37:58	71.80	71.90	71.90	+4.50	1	4281
12:37:17	71.80	71.90	71.90	+4.50	5	4280
12:35:16	71.70	71.80	71.80	+4.40	2	4275
12:34:51	71.70	71.80	71.80	+4.40	5	4273
12:34:15	71.70	71.80	71.70	+4.30	1	4268
12:33:24	71.50	71.80	71.80	+4.40	1	4267
12:32:22	71.50	71.80	71.50	+4.10	1	4266
12:32:21	71.50	71.60	71.60	+4.20	1	4265
12:32:11	71.50	71.60	71.60	+4.20	1	4264
12:31:53	71.50	71.60	71.60	+4.20	1	4263
12:31:51	71.60	71.80	71.60	+4.20	2	4262
12:31:49	71.60	71.80	71.60	+4.20	1	4260
12:31:14	71.50	71.80	71.50	+4.10	1	4259
12:31:06	71.50	71.60	71.60	+4.20	1	4258
12:31:06	71.50	71.60	71.50	+4.10	3	4257
12:30:30	71.60	71.80	71.60	+4.20	3	4254
12:29:39	71.60	71.80	71.80	+4.40	1	4251
12:29:17	71.70	71.80	71.70	+4.30	1	4250
12:29:03	71.50	71.80	71.50	+4.10	1	4249
12:29:01	71.70	71.80	71.70	+4.30	1	4248
12:29:01	71.60	71.80	71.60	+4.20	1	4247
12:29:00	71.70	71.90	71.70	+4.30	1	4246
12:28:59	71.70	71.90	71.70	+4.30	2	4245
12:28:57	71.70	71.90	71.70	+4.30	1	4243
12:28:54	71.70	71.90	71.70	+4.30	1	4242
12:28:26	71.50	71.60	71.60	+4.20	1	4241
12:28:21	71.60	71.80	71.60	+4.20	1	4240
12:28:02	71.70	71.80	71.70	+4.30	1	4239
12:27:55	72.10	72.20	71.80	+4.40	13	4238
12:27:55	72.10	72.20	71.90	+4.50	7	4225
12:27:55	72.10	72.20	72.00	+4.60	15	4218
12:27:55	72.10	72.20	72.10	+4.70	17	4203
12:27:51	72.20	72.30	72.20	+4.80	2	4186
12:27:48	72.20	72.30	72.20	+4.80	2	4184
12:27:47	72.20	72.30	72.20	+4.80	1	4182
12:27:46	72.20	72.30	72.20	+4.80	4	4181
12:27:37	72.30	72.40	72.30	+4.90	3	4177
12:27:28	72.40	72.60	72.40	+5.00	2	4174
12:27:14	72.50	72.60	72.50	+5.10	4	4172
12:27:14	72.50	72.60	72.50	+5.10	1	4168
12:27:01	72.50	72.60	72.50	+5.10	1	4167
12:26:21	72.40	72.50	72.50	+5.10	1	4166
12:26:16	72.50	72.60	72.50	+5.10	5	4165
12:26:16	72.50	72.60	72.50	+5.10	1	4160
12:25:58	72.50	72.60	72.50	+5.10	1	4159
12:23:30	72.40	72.80	72.40	+5.00	1	4158
12:22:51	72.40	72.50	72.40	+5.00	1	4157
12:22:22	72.40	72.50	72.40	+5.00	1	4156
12:21:38	72.50	72.70	72.50	+5.10	4	4155
12:21:02	72.60	72.80	72.60	+5.20	2	4151
12:20:52	72.70	72.90	72.70	+5.30	1	4149
12:20:23	72.60	72.70	72.70	+5.30	1	4148
12:19:14	72.60	72.70	72.70	+5.30	1	4147
12:17:24	72.50	72.60	72.60	+5.20	1	4146
12:14:59	72.60	72.70	72.60	+5.20	1	4145
12:14:23	72.60	72.70	72.60	+5.20	2	4144
12:14:23	72.60	72.70	72.60	+5.20	1	4142
12:13:22	72.60	72.70	72.60	+5.20	1	4141
12:12:51	72.70	72.90	72.70	+5.30	1	4140
12:11:58	72.70	72.90	72.70	+5.30	1	4139
12:10:34	72.60	72.90	72.90	+5.50	1	4138
12:08:43	72.60	72.90	72.90	+5.50	1	4137
12:07:53	72.60	72.90	72.90	+5.50	1	4136
12:06:58	72.90	73.20	72.90	+5.50	2	4135
12:06:58	73.00	73.20	73.00	+5.60	1	4133
12:06:52	72.60	72.80	72.90	+5.50	5	4132
12:06:52	72.60	72.80	72.80	+5.40	3	4127
12:06:43	72.50	72.60	72.60	+5.20	5	4124
12:05:10	72.40	72.50	72.50	+5.10	1	4119
12:04:59	72.40	72.50	72.50	+5.10	1	4118
12:03:54	72.30	72.40	72.40	+5.00	1	4117
12:03:44	72.10	72.30	72.30	+4.90	2	4116
12:03:44	72.10	72.20	72.20	+4.80	1	4114
12:02:55	72.00	72.20	72.00	+4.60	1	4113
12:02:36	72.00	72.20	72.20	+4.80	1	4112
12:02:34	72.10	72.20	72.10	+4.70	1	4111
12:01:51	72.10	72.20	72.20	+4.80	1	4110
12:01:43	72.10	72.20	72.20	+4.80	1	4109
12:01:39	72.10	72.20	72.20	+4.80	1	4108
12:01:06	72.20	72.30	72.20	+4.80	1	4107
12:01:04	72.20	72.30	72.20	+4.80	1	4106
12:00:30	72.00	72.10	72.10	+4.70	1	4105
12:00:21	72.10	72.30	72.10	+4.70	2	4104
11:59:57	72.20	72.30	72.20	+4.80	1	4102
11:59:47	72.20	72.30	72.20	+4.80	1	4101
11:58:27	72.30	72.50	72.30	+4.90	1	4100
11:57:30	72.30	72.50	72.30	+4.90	1	4099
11:57:22	72.30	72.50	72.30	+4.90	2	4098
11:56:13	72.30	72.40	72.30	+4.90	1	4096
11:56:11	72.30	72.40	72.30	+4.90	1	4095
11:55:43	72.40	72.50	72.40	+5.00	2	4094
11:55:07	72.40	72.50	72.40	+5.00	1	4092
11:55:04	72.50	72.60	72.50	+5.10	1	4091
11:55:04	72.50	72.60	72.50	+5.10	1	4090
11:55:04	72.50	72.60	72.50	+5.10	5	4089
11:55:04	72.50	72.60	72.50	+5.10	1	4084
11:54:54	72.50	72.60	72.50	+5.10	5	4083
11:53:39	72.50	72.60	72.50	+5.10	2	4078
11:52:59	72.50	72.60	72.60	+5.20	1	4076
11:52:48	72.50	72.60	72.60	+5.20	2	4075
11:52:42	72.60	72.80	72.60	+5.20	5	4073
11:51:51	72.60	72.70	72.70	+5.30	1	4068
11:50:49	72.70	72.90	72.70	+5.30	1	4067
11:50:45	72.70	72.90	72.70	+5.30	2	4066
11:50:41	72.70	72.90	72.70	+5.30	1	4064
11:50:28	72.80	72.90	72.80	+5.40	5	4063
11:50:19	72.80	72.90	72.80	+5.40	1	4058
11:50:19	72.80	72.90	72.90	+5.50	1	4057
11:50:09	72.80	72.90	72.80	+5.40	1	4056
11:50:07	72.80	72.90	72.80	+5.40	1	4055
11:50:03	73.00	73.10	72.90	+5.50	4	4054
11:50:03	73.00	73.10	73.00	+5.60	1	4050
11:50:03	73.00	73.10	73.00	+5.60	7	4049
11:50:02	73.00	73.10	73.00	+5.60	10	4042
11:49:42	73.00	73.10	73.00	+5.60	1	4032
11:49:13	73.00	73.10	73.10	+5.70	1	4031
11:49:10	73.00	73.10	73.10	+5.70	1	4030
11:48:55	73.00	73.10	73.10	+5.70	1	4029
11:48:31	73.00	73.10	73.00	+5.60	1	4028
11:48:22	73.10	73.20	73.10	+5.70	3	4027
11:48:22	73.10	73.20	73.10	+5.70	3	4024
11:47:22	73.20	73.30	73.20	+5.80	1	4021
11:47:21	73.20	73.30	73.20	+5.80	1	4020
11:47:07	73.20	73.30	73.20	+5.80	2	4019
11:46:35	73.20	73.30	73.30	+5.90	1	4017
11:45:03	73.20	73.30	73.30	+5.90	1	4016
11:44:20	73.20	73.30	73.30	+5.90	1	4015
11:44:14	73.20	73.30	73.30	+5.90	1	4014
11:44:01	73.20	73.30	73.30	+5.90	1	4013
11:43:12	73.20	73.30	73.30	+5.90	1	4012
11:39:03	73.30	73.50	73.30	+5.90	1	4011
11:38:48	73.40	73.50	73.30	+5.90	2	4010
11:38:48	73.40	73.50	73.40	+6.00	1	4008
11:38:17	73.30	73.40	73.40	+6.00	1	4007
11:38:11	73.40	73.50	73.40	+6.00	1	4006
11:37:23	73.40	73.50	73.50	+6.10	1	4005
11:37:16	73.40	73.50	73.50	+6.10	1	4004
11:37:08	73.40	73.50	73.50	+6.10	1	4003
11:35:41	73.40	73.50	73.40	+6.00	1	4002
11:34:52	73.20	73.40	73.50	+6.10	2	4001
11:34:52	73.20	73.40	73.40	+6.00	2	3999
11:34:42	73.30	73.40	73.30	+5.90	1	3997
11:34:39	73.10	73.40	73.10	+5.70	1	3996
11:34:37	73.10	73.30	73.30	+5.90	2	3995
11:34:05	73.10	73.30	73.10	+5.70	1	3993
11:33:58	73.10	73.30	73.10	+5.70	1	3992
11:33:32	73.00	73.10	73.10	+5.70	1	3991
11:33:32	73.00	73.10	73.10	+5.70	2	3990
11:33:25	73.10	73.30	73.10	+5.70	2	3988
11:32:40	73.00	73.30	73.00	+5.60	2	3986
11:31:40	73.00	73.10	73.10	+5.70	2	3984
11:31:33	73.10	73.40	73.10	+5.70	2	3982
11:31:09	73.10	73.40	73.10	+5.70	1	3980
11:28:35	73.10	73.30	73.30	+5.90	1	3979
11:28:06	73.20	73.30	73.20	+5.80	1	3978
11:27:34	73.20	73.30	73.20	+5.80	1	3977
11:26:40	73.00	73.20	73.20	+5.80	1	3976
11:26:18	73.10	73.30	73.10	+5.70	1	3975
11:26:18	73.10	73.30	73.30	+5.90	1	3974
11:26:10	73.10	73.30	73.10	+5.70	1	3973
11:25:52	73.30	73.40	73.30	+5.90	2	3972
11:25:15	73.40	73.50	73.40	+6.00	5	3970
11:24:40	73.50	73.70	73.50	+6.10	2	3965
11:24:40	73.60	73.70	73.60	+6.20	2	3963
11:24:24	73.70	73.80	73.70	+6.30	3	3961
11:24:21	73.70	73.80	73.70	+6.30	1	3958
11:24:16	73.70	73.80	73.80	+6.40	2	3957
11:24:04	73.70	73.90	73.90	+6.50	3	3955
11:24:04	73.80	73.90	73.80	+6.40	2	3952
11:23:52	73.80	73.90	73.90	+6.50	3	3950
11:23:44	73.80	73.90	73.90	+6.50	1	3947
11:23:43	73.80	73.90	73.80	+6.40	1	3946
11:23:41	73.90	74.00	73.90	+6.50	2	3945
11:23:41	73.80	73.90	73.90	+6.50	8	3943
11:23:30	73.80	73.90	73.90	+6.50	1	3935
11:23:28	73.80	74.00	74.00	+6.60	5	3934
11:23:25	73.80	73.90	73.90	+6.50	1	3929
11:23:25	73.80	73.90	73.90	+6.50	1	3928
11:23:21	73.80	73.90	74.00	+6.60	18	3927
11:23:21	73.80	73.90	73.90	+6.50	2	3909
11:23:21	73.80	73.90	73.90	+6.50	1	3907
11:23:19	73.80	73.90	73.90	+6.50	1	3906
11:23:18	73.80	73.90	73.90	+6.50	1	3905
11:23:17	73.80	73.90	74.00	+6.60	4	3904
11:23:17	73.80	73.90	73.90	+6.50	1	3900
11:23:16	73.90	74.00	73.90	+6.50	1	3899
11:23:16	73.90	74.00	73.90	+6.50	2	3898
11:23:15	73.90	74.00	74.00	+6.60	3	3896
11:23:09	73.90	74.00	74.00	+6.60	1	3893
11:23:08	73.90	74.00	74.00	+6.60	1	3892
11:23:07	73.90	74.00	74.00	+6.60	1	3891
11:23:07	73.90	74.00	74.00	+6.60	1	3890
11:23:06	73.80	73.90	73.90	+6.50	8	3889
11:23:05	73.80	73.90	73.90	+6.50	1	3881
11:23:05	73.80	73.90	73.90	+6.50	1	3880
11:23:03	73.70	73.90	73.90	+6.50	1	3879
11:23:01	73.70	73.90	73.90	+6.50	1	3878
11:23:00	73.70	73.90	73.90	+6.50	1	3877
11:22:58	73.70	73.90	73.90	+6.50	2	3876
11:22:58	73.70	73.90	73.90	+6.50	2	3874
11:22:58	73.70	73.80	73.90	+6.50	2	3872
11:22:58	73.70	73.80	73.80	+6.40	1	3870
11:22:56	73.70	73.80	73.80	+6.40	1	3869
11:22:52	73.70	73.80	73.80	+6.40	1	3868
11:22:50	73.60	73.80	73.80	+6.40	1	3867
11:22:46	73.60	73.80	73.80	+6.40	2	3866
11:22:43	73.60	73.70	73.70	+6.30	1	3864
11:22:39	73.70	73.80	73.70	+6.30	1	3863
11:22:38	73.70	73.80	73.70	+6.30	1	3862
11:22:38	73.70	73.80	73.80	+6.40	10	3861
11:22:37	73.70	73.80	73.70	+6.30	4	3851
11:22:36	73.70	73.80	73.80	+6.40	4	3847
11:22:19	73.70	73.80	73.80	+6.40	1	3843
11:22:14	73.60	73.70	73.70	+6.30	2	3842
11:22:14	73.60	73.70	73.70	+6.30	4	3840
11:22:14	73.60	73.70	73.70	+6.30	1	3836
11:22:11	73.60	73.70	73.60	+6.20	1	3835
11:22:10	73.50	73.60	73.60	+6.20	8	3834
11:22:10	73.50	73.60	73.60	+6.20	2	3826
11:22:07	73.50	73.60	73.60	+6.20	1	3824
11:22:05	73.50	73.60	73.60	+6.20	1	3823
11:22:05	73.50	73.60	73.60	+6.20	1	3822
11:22:05	73.50	73.60	73.60	+6.20	1	3821
11:22:00	73.50	73.60	73.50	+6.10	1	3820
11:21:59	73.40	73.60	73.40	+6.00	1	3819
11:21:59	73.40	73.50	73.50	+6.10	9	3818
11:21:59	73.40	73.50	73.40	+6.00	1	3809
11:21:58	73.40	73.50	73.50	+6.10	2	3808
11:21:58	73.40	73.50	73.50	+6.10	1	3806
11:21:53	73.30	73.40	73.40	+6.00	1	3805
11:21:51	73.30	73.40	73.40	+6.00	1	3804
11:21:31	73.20	73.40	73.40	+6.00	1	3803
11:21:29	73.10	73.40	73.40	+6.00	1	3802
11:21:25	73.10	73.40	73.40	+6.00	2	3801
11:21:25	73.10	73.40	73.10	+5.70	1	3799
11:21:25	73.10	73.40	73.40	+6.00	1	3798
11:21:19	73.40	73.50	73.40	+6.00	1	3797
11:21:18	73.40	73.50	73.50	+6.10	4	3796
11:21:16	73.30	73.40	73.40	+6.00	1	3792
11:21:12	73.20	73.30	73.40	+6.00	4	3791
11:21:12	73.20	73.30	73.30	+5.90	6	3787
11:21:04	73.00	73.20	73.20	+5.80	1	3781
11:20:57	72.90	73.00	73.00	+5.60	1	3780
11:20:50	72.90	73.00	73.00	+5.60	1	3779
11:20:50	72.90	73.00	73.00	+5.60	1	3778
11:20:50	72.90	73.00	73.00	+5.60	2	3777
11:20:50	72.90	73.00	73.00	+5.60	4	3775
11:20:50	72.90	73.00	73.00	+5.60	1	3771
11:20:45	72.90	73.00	73.00	+5.60	2	3770
11:20:41	72.90	73.00	73.00	+5.60	1	3768
11:20:40	72.90	73.00	72.90	+5.50	1	3767
11:20:39	72.90	73.00	72.90	+5.50	1	3766
11:20:38	72.80	72.90	72.90	+5.50	2	3765
11:20:05	72.70	72.90	72.90	+5.50	1	3763
11:19:56	72.70	72.90	72.70	+5.30	3	3762
11:19:43	72.80	72.90	72.80	+5.40	1	3759
11:19:43	72.80	72.90	72.80	+5.40	3	3758
11:19:24	72.90	73.00	72.90	+5.50	1	3755
11:19:24	72.80	72.90	72.90	+5.50	1	3754
11:19:17	72.80	73.00	73.00	+5.60	1	3753
11:18:27	72.90	73.00	72.90	+5.50	1	3752
11:18:22	73.00	73.10	73.00	+5.60	8	3751
11:18:16	73.00	73.10	73.00	+5.60	10	3743
11:18:09	73.00	73.30	73.00	+5.60	1	3733
11:18:08	73.10	73.30	73.10	+5.70	2	3732
11:18:07	73.10	73.30	73.10	+5.70	1	3730
11:17:59	73.10	73.30	73.30	+5.90	1	3729
11:17:55	73.10	73.30	73.30	+5.90	1	3728
11:17:43	73.00	73.30	73.40	+6.00	3	3727
11:17:43	73.00	73.30	73.30	+5.90	1	3724
11:17:42	73.30	73.40	73.30	+5.90	1	3723
11:17:42	73.00	73.30	73.40	+6.00	1	3722
11:17:42	73.00	73.30	73.30	+5.90	1	3721
11:17:37	73.00	73.10	73.10	+5.70	2	3720
11:17:35	73.00	73.10	73.00	+5.60	3	3718
11:17:32	73.00	73.20	73.30	+5.90	1	3715
11:17:32	73.00	73.20	73.20	+5.80	1	3714
11:17:26	72.90	73.10	73.10	+5.70	2	3713
11:17:26	72.80	73.00	73.00	+5.60	1	3711
11:17:21	72.80	73.00	73.00	+5.60	1	3710
11:17:09	72.70	73.00	73.00	+5.60	1	3709
11:17:08	72.70	73.00	72.60	+5.20	2	3708
11:17:08	72.70	73.00	72.70	+5.30	3	3706
11:17:08	72.90	73.00	72.90	+5.50	1	3703
11:17:06	73.00	73.20	73.00	+5.60	3	3702
11:16:58	72.90	73.10	73.10	+5.70	1	3699
11:16:53	73.00	73.10	73.00	+5.60	1	3698
11:16:46	72.90	73.00	73.00	+5.60	5	3697
11:16:41	72.90	73.00	73.00	+5.60	1	3692
11:16:39	72.90	73.00	73.00	+5.60	1	3691
11:16:25	73.00	73.10	73.00	+5.60	1	3690
11:16:25	73.00	73.10	73.00	+5.60	1	3689
11:16:24	73.00	73.10	73.00	+5.60	3	3688
11:16:21	73.00	73.30	73.00	+5.60	2	3685
11:16:20	73.00	73.20	73.20	+5.80	1	3683
11:16:09	73.00	73.40	73.00	+5.60	1	3682
11:16:09	73.00	73.40	73.00	+5.60	1	3681
11:16:08	73.30	73.40	73.30	+5.90	2	3680
11:16:08	73.00	73.20	73.30	+5.90	3	3678
11:16:08	73.00	73.20	73.20	+5.80	1	3675
11:15:56	73.00	73.30	73.30	+5.90	2	3674
11:15:56	73.10	73.30	73.00	+5.60	1	3672
11:15:56	73.10	73.30	73.10	+5.70	5	3671
11:15:45	73.10	73.40	73.50	+6.10	2	3666
11:15:45	73.10	73.40	73.40	+6.00	3	3664
11:15:45	73.10	73.40	73.40	+6.00	2	3661
11:15:44	73.20	73.40	73.40	+6.00	1	3659
11:15:34	73.10	73.40	73.40	+6.00	1	3658
11:15:33	73.00	73.10	73.50	+6.10	2	3657
11:15:33	73.00	73.10	73.40	+6.00	7	3655
11:15:33	73.00	73.10	73.30	+5.90	1	3648
11:15:33	73.00	73.10	73.20	+5.80	2	3647
11:15:33	73.00	73.10	73.10	+5.70	3	3645
11:15:28	72.70	73.00	73.00	+5.60	7	3642
11:15:28	72.70	73.00	73.00	+5.60	1	3635
11:15:28	72.70	72.90	73.00	+5.60	7	3634
11:15:28	72.70	72.90	72.90	+5.50	3	3627
11:15:27	72.70	72.90	72.90	+5.50	1	3624
11:15:27	72.70	72.90	72.90	+5.50	1	3623
11:15:27	72.70	72.90	72.90	+5.50	8	3622
11:15:27	72.70	72.90	72.90	+5.50	1	3614
11:15:26	72.70	72.80	72.80	+5.40	2	3613
11:15:26	72.60	72.70	72.70	+5.30	2	3611
11:15:26	72.60	72.70	72.70	+5.30	2	3609
11:15:26	72.60	72.70	72.70	+5.30	10	3607
11:15:25	72.50	72.60	72.60	+5.20	7	3597
11:15:25	72.40	72.50	72.50	+5.10	3	3590
11:15:25	72.30	72.50	72.50	+5.10	5	3587
11:15:24	72.30	72.50	72.50	+5.10	1	3582
11:15:21	72.30	72.50	72.50	+5.10	1	3581
11:15:19	72.30	72.40	72.40	+5.00	5	3580
11:15:19	72.20	72.30	72.30	+4.90	4	3575
11:15:12	72.20	72.30	72.30	+4.90	1	3571
11:15:11	72.20	72.30	72.30	+4.90	1	3570
11:15:08	72.20	72.30	72.20	+4.80	1	3569
11:15:05	72.00	72.20	72.20	+4.80	3	3568
11:15:05	72.00	72.20	72.20	+4.80	5	3565
11:14:56	72.00	72.20	72.20	+4.80	1	3560
11:14:54	71.90	72.00	72.00	+4.60	47	3559
11:14:54	71.70	71.90	71.90	+4.50	2	3512
11:14:42	71.60	71.70	71.70	+4.30	1	3510
11:14:42	71.60	71.90	71.90	+4.50	11	3509
11:14:41	71.50	71.60	71.60	+4.20	1	3498
11:14:41	71.50	71.60	71.60	+4.20	1	3497
11:14:40	71.50	71.80	71.80	+4.40	3	3496
11:14:40	71.50	71.60	71.60	+4.20	3	3493
11:14:27	71.30	71.40	71.40	+4.00	2	3490
11:14:27	71.30	71.40	71.40	+4.00	5	3488
11:14:26	71.10	71.30	71.30	+3.90	1	3483
11:14:16	71.30	71.40	71.20	+3.80	2	3482
11:14:16	71.30	71.40	71.30	+3.90	5	3480
11:13:46	71.30	71.40	71.30	+3.90	1	3475
11:13:23	71.10	71.20	71.30	+3.90	4	3474
11:13:23	71.10	71.20	71.20	+3.80	1	3470
11:12:54	71.00	71.30	71.00	+3.60	1	3469
11:12:07	71.00	71.10	71.10	+3.70	1	3468
11:11:42	71.10	71.20	71.10	+3.70	2	3467
11:11:41	71.10	71.20	71.10	+3.70	3	3465
11:11:41	71.20	71.30	71.20	+3.80	5	3462
11:11:31	71.20	71.40	71.20	+3.80	1	3457
11:11:06	71.30	71.40	71.30	+3.90	2	3456
11:10:43	71.30	71.50	71.30	+3.90	1	3454
11:10:40	71.40	71.50	71.40	+4.00	5	3453
11:10:17	71.30	71.40	71.40	+4.00	2	3448
11:09:28	71.40	71.50	71.40	+4.00	1	3446
11:09:28	71.40	71.50	71.40	+4.00	1	3445
11:09:25	71.40	71.50	71.40	+4.00	1	3444
11:08:26	71.30	71.40	71.40	+4.00	3	3443
11:06:21	71.40	71.60	71.40	+4.00	1	3440
11:04:40	71.60	71.70	71.60	+4.20	1	3439
11:04:27	71.60	71.80	71.80	+4.40	2	3438
11:02:52	71.90	72.00	71.90	+4.50	1	3436
11:02:48	71.50	71.90	72.00	+4.60	2	3435
11:02:48	71.50	71.90	71.90	+4.50	1	3433
11:02:45	71.40	71.80	71.90	+4.50	2	3432
11:02:45	71.40	71.80	71.80	+4.40	1	3430
11:02:39	71.30	71.50	71.50	+4.10	2	3429
11:02:35	71.20	71.30	71.30	+3.90	21	3427
11:02:35	71.10	71.20	71.20	+3.80	3	3406
11:01:36	71.10	71.20	71.10	+3.70	2	3403
11:01:33	71.10	71.20	71.20	+3.80	1	3401
11:00:55	71.10	71.20	71.10	+3.70	1	3400
11:00:25	71.10	71.20	71.10	+3.70	2	3399
10:59:07	71.10	71.20	71.20	+3.80	1	3397
10:58:30	71.10	71.20	71.20	+3.80	1	3396
10:58:23	71.10	71.20	71.20	+3.80	1	3395
10:58:22	71.20	71.30	71.20	+3.80	3	3394
10:58:07	71.20	71.30	71.20	+3.80	1	3391
10:58:00	71.20	71.30	71.30	+3.90	1	3390
10:57:48	71.20	71.30	71.20	+3.80	2	3389
10:57:42	71.20	71.30	71.20	+3.80	1	3387
10:57:38	71.30	71.40	71.30	+3.90	1	3386
10:57:04	71.30	71.40	71.30	+3.90	1	3385
10:56:59	71.40	71.50	71.30	+3.90	4	3384
10:56:59	71.40	71.50	71.40	+4.00	4	3380
10:56:54	71.40	71.50	71.50	+4.10	2	3376
10:56:46	71.40	71.50	71.40	+4.00	1	3374
10:55:43	71.40	71.50	71.50	+4.10	1	3373
10:55:26	71.40	71.50	71.50	+4.10	2	3372
10:54:45	71.30	71.40	71.40	+4.00	1	3370
10:54:30	71.30	71.40	71.30	+3.90	1	3369
10:54:25	71.30	71.40	71.40	+4.00	1	3368
10:54:24	71.30	71.40	71.30	+3.90	1	3367
10:54:10	71.30	71.40	71.30	+3.90	3	3366
10:54:05	71.30	71.40	71.30	+3.90	1	3363
10:53:57	71.30	71.40	71.30	+3.90	3	3362
10:53:21	71.30	71.40	71.30	+3.90	7	3359
10:53:16	71.40	71.50	71.40	+4.00	4	3352
10:53:09	71.40	71.50	71.40	+4.00	1	3348
10:52:42	71.40	71.50	71.50	+4.10	1	3347
10:52:39	71.50	71.60	71.50	+4.10	1	3346
10:52:12	71.50	71.60	71.60	+4.20	1	3345
10:51:29	71.60	71.70	71.60	+4.20	2	3344
10:50:56	71.40	71.50	71.50	+4.10	1	3342
10:50:56	71.60	71.70	71.50	+4.10	2	3341
10:50:56	71.60	71.70	71.60	+4.20	2	3339
10:50:55	71.50	71.60	71.60	+4.20	1	3337
10:50:55	71.50	71.60	71.60	+4.20	2	3336
10:50:55	71.50	71.60	71.60	+4.20	2	3334
10:50:55	71.50	71.60	71.60	+4.20	9	3332
10:50:46	71.40	71.50	71.50	+4.10	1	3323
10:50:44	71.30	71.50	71.50	+4.10	2	3322
10:50:39	71.30	71.50	71.50	+4.10	2	3320
10:50:37	71.40	71.50	71.40	+4.00	2	3318
10:50:25	71.40	71.50	71.50	+4.10	5	3316
10:50:15	71.40	71.50	71.40	+4.00	1	3311
10:50:02	71.40	71.60	71.40	+4.00	1	3310
10:49:45	71.40	71.60	71.40	+4.00	1	3309
10:48:53	71.40	71.50	71.40	+4.00	1	3308
10:48:25	71.50	71.70	71.50	+4.10	1	3307
10:48:12	71.50	71.70	71.50	+4.10	1	3306
10:47:41	71.50	71.70	71.50	+4.10	3	3305
10:47:29	71.50	71.70	71.50	+4.10	1	3302
10:47:08	71.60	71.70	71.60	+4.20	2	3301
10:46:52	71.60	71.80	71.80	+4.40	1	3299
10:46:43	71.60	71.80	71.80	+4.40	2	3298
10:46:17	71.60	71.80	71.60	+4.20	1	3296
10:46:12	71.70	71.80	71.70	+4.30	1	3295
10:46:12	71.70	71.80	71.70	+4.30	1	3294
10:46:12	71.60	71.70	71.70	+4.30	1	3293
10:45:44	71.60	71.70	71.60	+4.20	1	3292
10:45:19	71.40	71.50	71.50	+4.10	1	3291
10:44:55	71.60	71.80	71.60	+4.20	1	3290
10:44:50	71.60	71.80	71.60	+4.20	1	3289
10:44:43	71.60	71.90	71.60	+4.20	12	3288
10:44:40	71.60	71.90	71.90	+4.50	1	3276
10:44:37	71.70	71.90	71.70	+4.30	1	3275
10:44:22	71.80	72.00	71.80	+4.40	4	3274
10:44:16	72.00	72.10	72.00	+4.60	1	3270
10:44:13	72.00	72.10	72.00	+4.60	1	3269
10:43:49	71.70	72.10	72.20	+4.80	1	3268
10:43:49	71.70	72.10	72.10	+4.70	1	3267
10:43:47	72.00	72.20	72.00	+4.60	5	3266
10:43:35	71.70	72.30	72.30	+4.90	1	3261
10:43:27	71.60	72.00	72.30	+4.90	1	3260
10:43:27	71.60	72.00	72.20	+4.80	5	3259
10:43:27	71.60	72.00	72.10	+4.70	2	3254
10:43:27	71.60	72.00	72.00	+4.60	2	3252
10:42:43	71.40	72.10	72.10	+4.70	1	3250
10:42:43	71.60	72.10	71.60	+4.20	1	3249
10:42:43	71.60	72.10	71.60	+4.20	1	3248
10:42:42	71.70	72.20	71.70	+4.30	2	3247
10:42:40	71.60	72.10	72.10	+4.70	1	3245
10:41:58	71.40	71.70	72.20	+4.80	1	3244
10:41:58	71.40	71.70	72.10	+4.70	1	3243
10:41:58	71.40	71.70	72.00	+4.60	3	3242
10:41:58	71.40	71.70	71.70	+4.30	1	3239
10:41:32	71.40	71.70	71.40	+4.00	1	3238
10:41:11	71.30	71.70	71.70	+4.30	1	3237
10:41:00	71.50	71.70	71.40	+4.00	1	3236
10:41:00	71.50	71.70	71.50	+4.10	2	3235
10:40:18	71.70	71.90	71.70	+4.30	1	3233
10:40:05	71.70	71.90	71.70	+4.30	3	3232
10:39:45	71.70	72.10	71.70	+4.30	1	3229
10:39:29	71.70	72.30	71.70	+4.30	1	3228
10:39:01	72.00	72.40	72.00	+4.60	1	3227
10:39:00	72.30	72.40	72.30	+4.90	1	3226
10:39:00	72.00	72.30	72.30	+4.90	2	3225
10:38:49	71.90	72.30	72.30	+4.90	1	3223
10:38:38	71.80	72.30	72.30	+4.90	1	3222
10:38:37	71.80	72.30	72.30	+4.90	1	3221
10:38:25	72.30	72.40	72.30	+4.90	2	3220
10:38:25	72.30	72.40	72.30	+4.90	2	3218
10:38:25	71.70	72.20	72.20	+4.80	1	3216
10:38:00	72.40	72.50	72.40	+5.00	5	3215
10:38:00	71.50	72.20	72.40	+5.00	2	3210
10:38:00	71.50	72.20	72.30	+4.90	2	3208
10:38:00	71.50	72.20	72.20	+4.80	1	3206
10:38:00	71.50	72.30	72.30	+4.90	1	3205
10:37:40	71.40	71.70	72.40	+5.00	1	3204
10:37:40	71.40	71.70	72.30	+4.90	1	3203
10:37:40	71.40	71.70	72.20	+4.80	1	3202
10:37:40	71.40	71.70	72.10	+4.70	1	3201
10:37:40	71.40	71.70	72.00	+4.60	3	3200
10:37:40	71.40	71.70	71.80	+4.40	1	3197
10:37:40	71.40	71.70	71.70	+4.30	2	3196
10:37:03	71.40	71.60	71.40	+4.00	1	3194
10:36:59	71.40	71.60	71.40	+4.00	1	3193
10:36:46	71.30	71.40	71.40	+4.00	1	3192
10:36:46	71.30	71.40	71.40	+4.00	1	3191
10:36:40	71.30	71.50	71.50	+4.10	5	3190
10:36:33	71.40	71.50	71.40	+4.00	1	3185
10:36:27	71.30	71.50	71.50	+4.10	1	3184
10:36:26	71.30	71.50	71.50	+4.10	1	3183
10:36:18	71.50	71.90	71.50	+4.10	3	3182
10:36:03	71.50	71.90	71.50	+4.10	4	3179
10:35:47	71.50	71.90	71.50	+4.10	1	3175
10:35:39	71.50	72.00	72.20	+4.80	1	3174
10:35:39	71.50	72.00	72.00	+4.60	1	3173
10:35:33	71.30	72.20	71.30	+3.90	2	3172
10:35:23	71.30	72.20	71.30	+3.90	1	3170
10:35:20	70.90	71.30	71.90	+4.50	2	3169
10:35:20	70.90	71.30	71.70	+4.30	2	3167
10:35:20	70.90	71.30	71.40	+4.00	3	3165
10:35:20	70.90	71.30	71.30	+3.90	3	3162
10:35:15	70.90	71.00	71.00	+3.60	1	3159
10:35:11	70.90	71.00	70.90	+3.50	1	3158
10:34:55	71.00	71.30	71.00	+3.60	4	3157
10:34:52	71.00	71.30	71.00	+3.60	1	3153
10:34:51	71.00	71.30	71.00	+3.60	1	3152
10:34:38	71.00	71.20	71.00	+3.60	2	3151
10:34:33	71.10	71.20	71.10	+3.70	1	3149
10:34:33	71.10	71.20	71.10	+3.70	1	3148
10:34:31	71.10	71.20	71.10	+3.70	1	3147
10:34:31	71.10	71.20	71.10	+3.70	1	3146
10:34:30	71.10	71.20	71.10	+3.70	1	3145
10:34:30	71.10	71.20	71.10	+3.70	1	3144
10:34:28	71.10	71.20	71.10	+3.70	2	3143
10:34:26	71.10	71.30	71.10	+3.70	1	3141
10:34:26	71.10	71.30	71.10	+3.70	1	3140
10:34:24	71.20	71.30	71.20	+3.80	1	3139
10:34:22	71.20	71.30	71.20	+3.80	7	3138
10:34:14	71.20	71.40	71.40	+4.00	1	3131
10:34:12	71.20	71.40	71.40	+4.00	1	3130
10:34:03	71.20	71.40	71.20	+3.80	1	3129
10:34:03	71.20	71.40	71.20	+3.80	1	3128
10:34:03	71.20	71.40	71.20	+3.80	2	3127
10:34:03	71.30	71.40	71.30	+3.90	1	3125
10:34:02	71.30	71.40	71.30	+3.90	1	3124
10:34:02	71.30	71.40	71.30	+3.90	4	3123
10:33:45	71.30	71.40	71.30	+3.90	1	3119
10:33:32	71.40	71.50	71.40	+4.00	1	3118
10:33:14	71.40	71.50	71.40	+4.00	2	3117
10:33:02	71.30	71.40	71.40	+4.00	1	3115
10:33:00	71.40	71.50	71.40	+4.00	2	3114
10:32:48	71.40	71.50	71.40	+4.00	2	3112
10:32:47	71.40	71.50	71.50	+4.10	1	3110
10:32:36	71.40	71.60	71.40	+4.00	2	3109
10:32:32	71.40	71.60	71.40	+4.00	1	3107
10:32:30	71.40	71.60	71.40	+4.00	1	3106
10:32:28	71.50	71.60	71.50	+4.10	2	3105
10:32:26	71.50	71.60	71.50	+4.10	2	3103
10:32:23	71.50	71.60	71.50	+4.10	2	3101
10:32:16	71.50	71.60	71.50	+4.10	2	3099
10:32:10	71.50	71.60	71.50	+4.10	1	3097
10:32:10	71.50	71.60	71.50	+4.10	5	3096
10:31:48	71.50	71.60	71.50	+4.10	1	3091
10:31:32	71.60	71.70	71.60	+4.20	1	3090
10:31:31	71.60	71.70	71.60	+4.20	1	3089
10:31:22	71.50	71.60	71.60	+4.20	1	3088
10:31:18	71.50	71.60	71.50	+4.10	1	3087
10:31:08	71.60	71.70	71.60	+4.20	1	3086
10:31:06	71.50	71.60	71.60	+4.20	1	3085
10:30:54	71.60	71.70	71.60	+4.20	1	3084
10:30:24	71.60	71.70	71.50	+4.10	1	3083
10:30:24	71.60	71.70	71.60	+4.20	1	3082
10:30:20	71.60	71.70	71.60	+4.20	1	3081
10:30:19	71.50	71.70	71.50	+4.10	3	3080
10:30:01	71.50	71.70	71.50	+4.10	1	3077
10:30:00	71.60	71.70	71.60	+4.20	2	3076
10:29:53	71.60	71.80	71.50	+4.10	1	3074
10:29:53	71.60	71.80	71.60	+4.20	3	3073
10:29:51	71.60	71.70	71.70	+4.30	2	3070
10:29:51	71.60	71.70	71.60	+4.20	1	3068
10:29:49	71.60	71.70	71.60	+4.20	1	3067
10:29:43	71.60	71.70	71.60	+4.20	2	3066
10:29:43	71.60	71.70	71.60	+4.20	5	3064
10:29:41	71.70	71.80	71.70	+4.30	3	3059
10:29:41	71.70	71.80	71.70	+4.30	5	3056
10:29:34	71.80	71.90	71.80	+4.40	5	3051
10:29:34	71.80	71.90	71.80	+4.40	5	3046
10:29:34	71.80	71.90	71.80	+4.40	1	3041
10:29:31	71.80	71.90	71.80	+4.40	1	3040
10:29:25	71.80	71.90	71.80	+4.40	1	3039
10:29:25	71.80	71.90	71.80	+4.40	1	3038
10:29:25	71.80	71.90	71.80	+4.40	1	3037
10:29:25	71.90	72.00	71.90	+4.50	6	3036
10:29:25	72.00	72.10	72.00	+4.60	19	3030
10:29:25	72.00	72.10	72.00	+4.60	5	3011
10:29:25	72.00	72.10	72.00	+4.60	3	3006
10:29:25	72.00	72.10	72.00	+4.60	1	3003
10:29:17	72.00	72.10	72.10	+4.70	1	3002
10:28:56	72.10	72.40	72.10	+4.70	16	3001
10:28:56	72.10	72.40	72.10	+4.70	6	2985
10:28:56	72.20	72.40	72.20	+4.80	1	2979
10:28:30	72.20	72.50	72.20	+4.80	1	2978
10:28:05	72.20	72.50	72.20	+4.80	1	2977
10:27:18	72.10	72.20	72.20	+4.80	2	2976
10:27:09	72.10	72.20	72.10	+4.70	1	2974
10:27:03	72.10	72.20	72.10	+4.70	1	2973
10:26:51	72.10	72.20	72.10	+4.70	5	2972
10:26:51	72.10	72.20	72.10	+4.70	1	2967
10:26:50	72.10	72.20	72.10	+4.70	1	2966
10:26:47	72.20	72.50	72.10	+4.70	2	2965
10:26:47	72.20	72.50	72.20	+4.80	8	2963
10:26:35	72.20	72.50	72.20	+4.80	4	2955
10:26:33	72.20	72.30	72.30	+4.90	1	2951
10:26:18	72.30	72.50	72.30	+4.90	1	2950
10:25:31	72.30	72.50	72.30	+4.90	3	2949
10:25:01	72.20	72.50	72.20	+4.80	2	2946
10:25:01	72.30	72.50	72.20	+4.80	2	2944
10:25:01	72.30	72.50	72.30	+4.90	6	2942
10:24:46	72.30	72.50	72.30	+4.90	1	2936
10:24:43	72.30	72.40	72.40	+5.00	1	2935
10:24:34	72.30	72.50	72.30	+4.90	10	2934
10:24:20	72.40	72.50	72.40	+5.00	1	2924
10:24:04	72.40	72.50	72.40	+5.00	1	2923
10:23:56	72.40	72.50	72.40	+5.00	2	2922
10:23:38	72.30	72.50	72.30	+4.90	1	2920
10:23:32	72.30	72.50	72.30	+4.90	1	2919
10:23:20	72.40	72.50	72.40	+5.00	4	2918
10:23:20	72.40	72.50	72.40	+5.00	1	2914
10:23:13	72.50	72.70	72.50	+5.10	1	2913
10:23:13	72.50	72.70	72.50	+5.10	6	2912
10:23:03	72.50	72.70	72.50	+5.10	1	2906
10:22:07	72.50	72.70	72.50	+5.10	1	2905
10:21:21	72.50	72.70	72.70	+5.30	1	2904
10:21:16	72.60	72.70	72.60	+5.20	1	2903
10:21:04	72.60	72.70	72.70	+5.30	4	2902
10:20:43	72.50	72.70	72.70	+5.30	1	2898
10:20:40	72.50	72.70	72.50	+5.10	1	2897
10:20:28	72.60	72.70	72.60	+5.20	1	2896
10:20:28	72.60	72.70	72.60	+5.20	1	2895
10:20:12	72.50	72.60	72.60	+5.20	1	2894
10:20:02	72.50	72.60	72.60	+5.20	1	2893
10:19:48	72.50	72.60	72.60	+5.20	2	2892
10:19:42	72.50	72.60	72.60	+5.20	1	2890
10:18:58	72.60	72.70	72.60	+5.20	1	2889
10:18:58	72.60	72.70	72.60	+5.20	1	2888
10:18:37	72.60	72.70	72.60	+5.20	3	2887
10:18:26	72.60	72.70	72.70	+5.30	1	2884
10:18:21	72.60	72.70	72.70	+5.30	1	2883
10:17:27	72.70	72.80	72.70	+5.30	2	2882
10:16:44	72.50	72.60	72.60	+5.20	1	2880
10:16:23	72.60	72.80	72.60	+5.20	1	2879
10:15:59	72.70	72.80	72.70	+5.30	1	2878
10:15:30	72.50	72.70	72.70	+5.30	4	2877
10:15:30	72.50	72.60	72.60	+5.20	1	2873
10:15:01	72.50	72.70	72.50	+5.10	5	2872
10:14:55	72.60	72.70	72.60	+5.20	1	2867
10:14:27	72.50	72.70	72.50	+5.10	8	2866
10:14:27	72.60	72.70	72.60	+5.20	1	2858
10:14:19	72.60	72.80	72.60	+5.20	1	2857
10:13:50	72.70	72.80	72.70	+5.30	1	2856
10:13:49	72.70	72.80	72.60	+5.20	1	2855
10:13:49	72.70	72.80	72.70	+5.30	2	2854
10:13:29	72.60	72.70	72.70	+5.30	2	2852
10:13:27	72.50	72.60	72.60	+5.20	4	2850
10:13:27	72.30	72.40	72.50	+5.10	1	2846
10:13:27	72.30	72.40	72.40	+5.00	1	2845
10:12:53	72.30	72.50	72.50	+5.10	1	2844
10:12:31	72.20	72.50	72.20	+4.80	2	2843
10:12:11	72.20	72.50	72.20	+4.80	1	2841
10:12:06	72.30	72.50	72.30	+4.90	1	2840
10:11:58	72.30	72.50	72.50	+5.10	3	2839
10:11:52	72.40	72.50	72.40	+5.00	1	2836
10:11:40	72.30	72.40	72.40	+5.00	1	2835
10:11:28	72.30	72.40	72.40	+5.00	1	2834
10:11:15	72.30	72.40	72.40	+5.00	1	2833
10:10:50	72.40	72.50	72.40	+5.00	1	2832
10:10:42	72.20	72.40	72.40	+5.00	1	2831
10:10:41	72.20	72.40	72.40	+5.00	1	2830
10:10:40	72.20	72.40	72.20	+4.80	1	2829
10:10:34	72.20	72.40	72.40	+5.00	1	2828
10:10:17	72.20	72.30	72.30	+4.90	1	2827
10:10:15	72.20	72.30	72.30	+4.90	1	2826
10:09:57	72.30	72.40	72.30	+4.90	1	2825
10:09:45	72.30	72.40	72.30	+4.90	1	2824
10:09:41	72.20	72.30	72.30	+4.90	1	2823
10:09:40	72.20	72.30	72.20	+4.80	1	2822
10:09:35	72.20	72.30	72.30	+4.90	1	2821
10:09:35	72.10	72.20	72.20	+4.80	1	2820
10:09:31	72.10	72.20	72.10	+4.70	1	2819
10:09:28	72.20	72.30	72.20	+4.80	2	2818
10:09:21	72.10	72.20	72.20	+4.80	3	2816
10:09:21	72.10	72.20	72.20	+4.80	2	2813
10:09:13	72.00	72.10	72.10	+4.70	1	2811
10:09:13	72.00	72.10	72.10	+4.70	1	2810
10:09:13	72.10	72.20	72.10	+4.70	3	2809
10:09:12	72.10	72.20	72.10	+4.70	5	2806
10:09:09	72.10	72.20	72.10	+4.70	2	2801
10:09:02	72.10	72.20	72.10	+4.70	1	2799
10:08:59	72.10	72.20	72.20	+4.80	1	2798
10:08:50	72.10	72.30	72.10	+4.70	1	2797
10:08:37	72.20	72.40	72.20	+4.80	3	2796
10:08:31	72.30	72.50	72.30	+4.90	2	2793
10:08:20	72.30	72.50	72.30	+4.90	1	2791
10:07:48	72.30	72.50	72.50	+5.10	1	2790
10:07:40	72.50	72.60	72.50	+5.10	1	2789
10:07:39	72.50	72.60	72.50	+5.10	2	2788
10:07:36	72.60	72.70	72.60	+5.20	1	2786
10:07:31	72.50	72.60	72.60	+5.20	1	2785
10:07:21	72.60	72.80	72.60	+5.20	2	2784
10:07:18	72.60	72.80	72.60	+5.20	5	2782
10:07:05	72.60	72.80	72.60	+5.20	1	2777
10:07:01	72.60	72.70	72.70	+5.30	3	2776
10:06:54	72.30	72.50	72.50	+5.10	1	2773
10:06:51	72.50	72.70	72.50	+5.10	2	2772
10:06:50	72.50	72.60	72.60	+5.20	1	2770
10:06:42	72.40	72.60	72.40	+5.00	1	2769
10:06:36	72.30	72.60	72.30	+4.90	2	2768
10:06:35	72.30	72.60	72.60	+5.20	1	2766
10:06:24	72.20	72.40	72.40	+5.00	3	2765
10:06:24	72.20	72.40	72.40	+5.00	2	2762
10:06:23	72.10	72.30	72.30	+4.90	1	2760
10:06:15	72.30	72.40	72.30	+4.90	2	2759
10:05:56	72.30	72.40	72.40	+5.00	14	2757
10:05:56	72.30	72.40	72.40	+5.00	2	2743
10:05:48	72.60	72.90	72.40	+5.00	5	2741
10:05:48	72.60	72.90	72.50	+5.10	3	2736
10:05:48	72.60	72.90	72.60	+5.20	6	2733
10:05:44	72.60	72.80	72.80	+5.40	2	2727
10:05:24	72.80	72.90	72.80	+5.40	9	2725
10:05:24	72.80	72.90	72.80	+5.40	2	2716
10:05:24	72.90	73.00	72.90	+5.50	12	2714
10:05:24	73.00	73.10	73.00	+5.60	1	2702
10:05:23	73.00	73.10	73.00	+5.60	1	2701
10:05:03	72.90	73.00	73.00	+5.60	1	2700
10:04:57	72.90	73.00	73.00	+5.60	2	2699
10:04:27	72.90	73.10	72.90	+5.50	1	2697
10:04:24	72.90	73.00	73.00	+5.60	1	2696
10:04:24	72.80	72.90	72.90	+5.50	2	2695
10:04:14	72.80	72.90	72.90	+5.50	1	2693
10:03:45	72.50	72.80	72.80	+5.40	2	2692
10:03:39	72.60	72.80	72.60	+5.20	1	2690
10:03:29	72.70	72.80	72.70	+5.30	1	2689
10:03:25	72.70	72.80	72.70	+5.30	2	2688
10:03:17	72.70	72.80	72.70	+5.30	1	2686
10:03:06	72.80	72.90	72.80	+5.40	1	2685
10:03:02	72.80	72.90	72.80	+5.40	1	2684
10:02:57	72.80	72.90	72.90	+5.50	1	2683
10:02:52	72.90	73.00	72.90	+5.50	1	2682
10:02:52	72.90	73.00	72.90	+5.50	1	2681
10:02:52	72.90	73.00	72.90	+5.50	1	2680
10:02:52	72.90	73.00	72.90	+5.50	1	2679
10:02:49	72.90	73.00	72.90	+5.50	1	2678
10:02:44	72.90	73.00	72.90	+5.50	1	2677
10:02:40	72.90	73.10	72.90	+5.50	1	2676
10:02:38	72.90	73.10	73.10	+5.70	1	2675
10:02:35	72.90	73.10	72.90	+5.50	5	2674
10:02:31	72.90	73.10	72.90	+5.50	1	2669
10:02:26	72.90	73.10	73.10	+5.70	1	2668
10:02:23	72.90	73.10	72.90	+5.50	3	2667
10:02:21	72.90	73.10	72.90	+5.50	1	2664
10:02:12	73.00	73.10	73.00	+5.60	1	2663
10:02:04	73.00	73.10	73.10	+5.70	1	2662
10:01:48	72.80	73.10	73.10	+5.70	2	2661
10:01:43	72.80	73.00	73.00	+5.60	1	2659
10:01:37	72.80	72.90	72.90	+5.50	1	2658
10:01:36	72.60	72.90	72.90	+5.50	1	2657
10:01:18	72.70	72.80	72.80	+5.40	1	2656
10:01:06	72.60	72.80	72.80	+5.40	2	2655
10:01:06	72.70	72.80	72.80	+5.40	1	2653
10:01:06	72.70	72.80	72.80	+5.40	9	2652
10:01:06	72.60	72.70	72.70	+5.30	1	2643
10:01:06	72.60	72.70	72.70	+5.30	1	2642
10:01:06	72.60	72.70	72.70	+5.30	3	2641
10:00:53	72.50	72.70	72.50	+5.10	2	2638
10:00:52	72.50	72.60	72.60	+5.20	1	2636
10:00:45	72.40	72.50	72.50	+5.10	1	2635
10:00:43	72.50	72.60	72.50	+5.10	1	2634
10:00:39	72.50	72.60	72.50	+5.10	1	2633
10:00:39	72.40	72.50	72.50	+5.10	2	2632
10:00:35	72.30	72.50	72.50	+5.10	1	2630
10:00:32	72.40	72.50	72.40	+5.00	1	2629
10:00:26	72.40	72.50	72.50	+5.10	2	2628
10:00:06	72.20	72.50	72.20	+4.80	1	2626
10:00:00	72.20	72.50	72.20	+4.80	1	2625
09:59:53	72.20	72.70	72.10	+4.70	1	2624
09:59:53	72.20	72.70	72.20	+4.80	1	2623
09:59:50	72.50	72.70	72.50	+5.10	9	2622
09:59:47	72.60	72.80	72.60	+5.20	1	2613
09:59:41	72.60	72.80	72.50	+5.10	1	2612
09:59:41	72.60	72.80	72.60	+5.20	1	2611
09:59:40	72.50	72.80	72.80	+5.40	1	2610
09:59:40	72.50	72.80	72.80	+5.40	1	2609
09:59:38	72.50	72.70	72.80	+5.40	1	2608
09:59:38	72.50	72.70	72.70	+5.30	2	2607
09:59:36	72.50	72.70	72.70	+5.30	1	2605
09:59:28	72.50	72.80	72.80	+5.40	1	2604
09:59:21	72.60	73.00	73.00	+5.60	1	2603
09:59:21	72.50	72.80	73.00	+5.60	2	2602
09:59:21	72.50	72.80	72.90	+5.50	3	2600
09:59:21	72.50	72.80	72.80	+5.40	5	2597
09:59:19	72.60	72.80	72.60	+5.20	1	2592
09:59:19	72.60	72.80	72.60	+5.20	2	2591
09:59:19	72.60	72.80	72.60	+5.20	2	2589
09:59:18	72.70	72.80	72.70	+5.30	1	2587
09:59:18	72.80	73.00	72.80	+5.40	1	2586
09:59:16	72.80	73.10	73.10	+5.70	1	2585
09:59:14	72.80	73.10	73.10	+5.70	1	2584
09:59:11	73.00	73.10	73.00	+5.60	1	2583
09:59:11	72.70	73.00	73.00	+5.60	4	2582
09:59:08	72.70	72.90	72.90	+5.50	1	2578
09:59:08	72.90	73.00	72.90	+5.50	6	2577
09:59:06	73.00	73.10	73.00	+5.60	2	2571
09:59:05	73.00	73.10	73.10	+5.70	1	2569
09:59:04	73.00	73.10	73.00	+5.60	1	2568
09:59:03	73.00	73.10	73.10	+5.70	1	2567
09:59:01	73.00	73.10	73.00	+5.60	1	2566
09:59:00	72.90	73.00	73.00	+5.60	2	2565
09:58:59	72.90	73.00	73.00	+5.60	1	2563
09:58:58	72.90	73.00	73.00	+5.60	1	2562
09:58:55	72.80	73.00	73.00	+5.60	6	2561
09:58:55	72.70	72.80	73.00	+5.60	2	2555
09:58:55	72.70	72.80	72.90	+5.50	7	2553
09:58:55	72.70	72.80	72.80	+5.40	1	2546
09:58:45	72.70	72.80	72.80	+5.40	1	2545
09:58:45	72.70	72.80	72.80	+5.40	8	2544
09:58:45	72.70	72.80	72.80	+5.40	2	2536
09:58:42	72.70	72.80	72.70	+5.30	1	2534
09:58:41	72.70	72.80	72.70	+5.30	1	2533
09:58:41	72.70	72.80	72.80	+5.40	1	2532
09:58:41	72.70	72.80	72.80	+5.40	4	2531
09:58:36	72.50	72.70	72.70	+5.30	6	2527
09:58:29	72.40	72.50	72.50	+5.10	1	2521
09:58:25	72.30	72.60	72.60	+5.20	5	2520
09:58:25	72.30	72.50	72.50	+5.10	1	2515
09:58:21	72.20	72.50	72.60	+5.20	2	2514
09:58:21	72.20	72.50	72.50	+5.10	3	2512
09:58:14	72.10	72.40	72.40	+5.00	3	2509
09:58:07	72.20	72.40	72.10	+4.70	1	2506
09:58:07	72.20	72.40	72.20	+4.80	1	2505
09:58:05	72.10	72.40	72.10	+4.70	1	2504
09:57:46	72.20	72.40	72.10	+4.70	1	2503
09:57:46	72.20	72.40	72.20	+4.80	1	2502
09:57:33	72.00	72.20	72.20	+4.80	2	2501
09:57:30	72.00	72.20	72.00	+4.60	2	2499
09:57:29	72.00	72.20	72.00	+4.60	1	2497
09:57:29	72.00	72.10	72.10	+4.70	1	2496
09:57:25	72.00	72.20	72.00	+4.60	1	2495
09:57:03	71.80	72.40	71.80	+4.40	1	2494
09:57:03	71.70	72.00	72.30	+4.90	3	2493
09:57:03	71.70	72.00	72.20	+4.80	1	2490
09:57:03	71.70	72.00	72.00	+4.60	6	2489
09:56:53	71.80	72.00	71.80	+4.40	1	2483
09:56:49	71.70	71.80	71.80	+4.40	1	2482
09:56:45	71.80	72.00	71.80	+4.40	2	2481
09:56:43	71.80	72.00	71.80	+4.40	1	2479
09:56:36	71.70	71.80	71.80	+4.40	1	2478
09:56:35	71.80	72.00	71.80	+4.40	1	2477
09:56:29	71.80	72.00	71.80	+4.40	1	2476
09:56:28	71.70	71.80	71.80	+4.40	2	2475
09:56:18	71.60	72.10	71.60	+4.20	1	2473
09:56:18	71.90	72.10	71.60	+4.20	4	2472
09:56:18	71.90	72.10	71.70	+4.30	7	2468
09:56:18	71.90	72.10	71.80	+4.40	6	2461
09:56:18	71.90	72.10	71.90	+4.50	3	2455
09:56:17	72.00	72.20	72.00	+4.60	1	2452
09:56:16	72.00	72.30	72.00	+4.60	1	2451
09:56:16	72.00	72.10	72.10	+4.70	2	2450
09:56:12	72.10	72.30	72.10	+4.70	2	2448
09:56:06	72.30	72.40	72.30	+4.90	6	2446
09:56:05	72.40	72.50	72.40	+5.00	1	2440
09:55:59	72.40	72.60	72.40	+5.00	2	2439
09:55:55	72.40	72.70	72.70	+5.30	1	2437
09:55:54	72.50	72.70	72.50	+5.10	10	2436
09:55:54	72.60	72.70	72.60	+5.20	9	2426
09:55:52	72.70	72.80	72.70	+5.30	1	2417
09:55:47	72.70	72.80	72.70	+5.30	1	2416
09:55:45	72.60	72.70	72.70	+5.30	1	2415
09:55:43	72.60	72.80	72.80	+5.40	1	2414
09:55:38	72.60	72.80	72.80	+5.40	2	2413
09:55:30	72.60	72.70	72.70	+5.30	1	2411
09:55:28	72.60	72.70	72.60	+5.20	1	2410
09:55:19	72.50	72.60	72.60	+5.20	1	2409
09:55:15	72.80	72.90	72.80	+5.40	1	2408
09:55:15	72.80	72.90	72.80	+5.40	2	2407
09:55:14	72.80	72.90	72.80	+5.40	2	2405
09:55:13	72.80	72.90	72.80	+5.40	2	2403
09:55:12	72.40	72.70	72.80	+5.40	3	2401
09:55:12	72.40	72.70	72.70	+5.30	2	2398
09:55:12	72.40	72.50	72.50	+5.10	1	2396
09:55:06	72.40	72.60	72.60	+5.20	1	2395
09:55:05	72.40	72.60	72.40	+5.00	1	2394
09:54:55	72.40	72.90	72.40	+5.00	2	2393
09:54:54	72.20	72.60	73.00	+5.60	2	2391
09:54:54	72.20	72.60	72.90	+5.50	2	2389
09:54:54	72.20	72.60	72.80	+5.40	5	2387
09:54:54	72.20	72.60	72.70	+5.30	1	2382
09:54:54	72.20	72.60	72.60	+5.20	2	2381
09:54:52	72.10	72.60	72.10	+4.70	1	2379
09:54:49	72.50	72.60	72.50	+5.10	1	2378
09:54:49	72.50	72.60	72.50	+5.10	1	2377
09:54:49	72.50	72.60	72.50	+5.10	3	2376
09:54:46	72.10	72.20	72.20	+4.80	2	2373
09:54:46	72.60	72.70	72.20	+4.80	5	2371
09:54:46	72.60	72.70	72.30	+4.90	3	2366
09:54:46	72.60	72.70	72.40	+5.00	5	2363
09:54:46	72.60	72.70	72.50	+5.10	10	2358
09:54:46	72.60	72.70	72.60	+5.20	5	2348
09:54:44	72.60	72.70	72.60	+5.20	2	2343
09:54:43	72.60	72.70	72.60	+5.20	6	2341
09:54:43	72.70	72.80	72.70	+5.30	12	2335
09:54:41	72.80	73.00	72.80	+5.40	1	2323
09:54:38	72.80	73.00	73.00	+5.60	1	2322
09:54:35	73.00	73.20	73.00	+5.60	1	2321
09:54:29	73.00	73.30	73.00	+5.60	10	2320
09:54:26	73.00	73.40	73.40	+6.00	1	2310
09:54:24	73.00	73.40	73.00	+5.60	1	2309
09:54:23	73.10	73.40	73.10	+5.70	1	2308
09:54:23	73.10	73.30	73.30	+5.90	3	2307
09:54:23	73.00	73.20	73.20	+5.80	4	2304
09:54:23	72.80	73.10	73.10	+5.70	2	2300
09:54:23	72.80	72.90	72.90	+5.50	1	2298
09:54:22	72.60	73.00	73.00	+5.60	1	2297
09:54:21	72.60	72.90	72.90	+5.50	1	2296
09:54:18	72.50	73.00	72.50	+5.10	1	2295
09:54:17	72.40	73.00	73.00	+5.60	1	2294
09:54:10	72.40	72.70	73.20	+5.80	4	2293
09:54:10	72.40	72.70	73.10	+5.70	6	2289
09:54:10	72.40	72.70	73.00	+5.60	6	2283
09:54:10	72.40	72.70	72.90	+5.50	1	2277
09:54:10	72.40	72.70	72.80	+5.40	1	2276
09:54:10	72.40	72.70	72.70	+5.30	1	2275
09:54:10	72.60	72.70	72.60	+5.20	2	2274
09:54:08	72.60	72.90	72.90	+5.50	1	2272
09:54:06	72.50	72.90	72.90	+5.50	1	2271
09:54:06	72.70	72.90	72.70	+5.30	1	2270
09:54:03	72.90	73.00	72.90	+5.50	1	2269
09:54:03	72.70	72.90	72.90	+5.50	1	2268
09:54:02	72.70	72.90	72.90	+5.50	2	2267
09:54:02	72.70	72.90	72.90	+5.50	1	2265
09:54:02	72.80	72.90	72.70	+5.30	4	2264
09:54:02	72.80	72.90	72.80	+5.40	1	2260
09:53:56	72.70	72.90	72.90	+5.50	1	2259
09:53:56	72.70	72.90	72.90	+5.50	1	2258
09:53:55	72.70	73.00	73.00	+5.60	1	2257
09:53:55	72.70	72.90	72.90	+5.50	1	2256
09:53:54	72.70	73.00	73.00	+5.60	1	2255
09:53:52	72.70	73.00	73.00	+5.60	3	2254
09:53:52	73.00	73.20	73.00	+5.60	1	2251
09:53:51	72.70	73.10	73.10	+5.70	1	2250
09:53:50	72.90	73.10	72.90	+5.50	1	2249
09:53:46	72.90	73.00	73.00	+5.60	3	2248
09:53:46	72.90	73.00	73.00	+5.60	1	2245
09:53:46	72.90	73.00	73.00	+5.60	1	2244
09:53:45	72.80	73.30	72.80	+5.40	1	2243
09:53:45	72.70	73.00	73.20	+5.80	5	2242
09:53:45	72.70	73.00	73.10	+5.70	1	2237
09:53:45	72.70	73.00	73.00	+5.60	4	2236
09:53:43	73.00	73.10	73.00	+5.60	1	2232
09:53:42	72.70	73.00	73.10	+5.70	1	2231
09:53:42	72.70	73.00	73.00	+5.60	1	2230
09:53:42	73.00	73.10	73.00	+5.60	2	2229
09:53:42	72.70	72.90	73.00	+5.60	3	2227
09:53:42	72.70	72.90	72.90	+5.50	1	2224
09:53:40	72.70	72.90	72.90	+5.50	3	2223
09:53:39	72.50	73.00	73.00	+5.60	1	2220
09:53:35	72.40	72.70	73.00	+5.60	1	2219
09:53:35	72.40	72.70	72.90	+5.50	4	2218
09:53:35	72.40	72.70	72.80	+5.40	3	2214
09:53:35	72.40	72.70	72.70	+5.30	2	2211
09:53:32	72.70	72.80	72.70	+5.30	1	2209
09:53:31	72.40	72.70	72.70	+5.30	1	2208
09:53:27	72.40	72.70	72.70	+5.30	1	2207
09:53:22	72.30	72.90	72.90	+5.50	2	2206
09:53:19	72.30	73.10	73.10	+5.70	1	2204
09:53:19	72.20	72.40	72.40	+5.00	1	2203
09:53:19	72.20	72.40	72.40	+5.00	1	2202
09:53:16	72.00	72.90	73.10	+5.70	2	2201
09:53:16	72.00	72.90	73.00	+5.60	9	2199
09:53:16	72.00	72.90	72.90	+5.50	1	2190
09:53:16	72.00	72.50	72.90	+5.50	6	2189
09:53:16	72.00	72.50	72.80	+5.40	4	2183
09:53:16	72.00	72.50	72.70	+5.30	8	2179
09:53:16	72.00	72.50	72.60	+5.20	5	2171
09:53:16	72.00	72.50	72.50	+5.10	2	2166
09:53:13	72.40	72.60	72.40	+5.00	5	2164
09:53:13	72.40	72.50	72.50	+5.10	4	2159
09:53:12	71.80	72.00	72.40	+5.00	5	2155
09:53:12	71.80	72.00	72.30	+4.90	5	2150
09:53:12	71.80	72.00	72.20	+4.80	3	2145
09:53:12	71.80	72.00	72.10	+4.70	1	2142
09:53:12	71.80	72.00	72.00	+4.60	1	2141
09:53:10	71.80	71.90	71.90	+4.50	2	2140
09:53:10	71.80	72.00	71.80	+4.40	2	2138
09:53:04	71.70	72.00	71.70	+4.30	3	2136
09:53:04	71.70	71.80	72.00	+4.60	1	2133
09:53:04	71.70	71.80	71.90	+4.50	3	2132
09:53:04	71.70	71.80	71.80	+4.40	1	2129
09:52:55	71.60	71.80	71.80	+4.40	2	2128
09:52:52	71.60	71.70	71.70	+4.30	1	2126
09:52:51	71.60	71.90	71.90	+4.50	1	2125
09:52:51	71.60	71.90	71.90	+4.50	1	2124
09:52:51	71.60	71.90	71.90	+4.50	1	2123
09:52:50	71.50	71.60	71.60	+4.20	1	2122
09:52:49	71.50	71.70	71.80	+4.40	3	2121
09:52:49	71.50	71.70	71.70	+4.30	2	2118
09:52:45	71.50	71.70	71.70	+4.30	1	2116
09:52:45	71.60	71.80	71.60	+4.20	5	2115
09:52:44	71.70	72.00	71.70	+4.30	3	2110
09:52:40	72.00	72.10	72.00	+4.60	2	2107
09:52:40	71.60	72.00	72.00	+4.60	3	2105
09:52:39	71.60	71.90	71.60	+4.20	1	2102
09:52:38	71.70	72.00	71.70	+4.30	1	2101
09:52:38	71.60	71.90	71.90	+4.50	3	2100
09:52:38	71.60	71.90	71.90	+4.50	1	2097
09:52:36	71.60	71.90	71.90	+4.50	2	2096
09:52:34	71.60	72.00	72.00	+4.60	1	2094
09:52:31	71.60	72.00	72.10	+4.70	1	2093
09:52:31	71.60	72.00	72.00	+4.60	1	2092
09:52:28	71.50	71.90	71.90	+4.50	1	2091
09:52:27	71.50	71.90	71.50	+4.10	1	2090
09:52:25	71.30	71.60	71.60	+4.20	3	2089
09:52:25	71.20	71.50	71.50	+4.10	1	2086
09:52:25	71.20	71.50	71.50	+4.10	1	2085
09:52:24	71.40	71.50	71.40	+4.00	1	2084
09:52:23	71.40	71.50	71.50	+4.10	2	2083
09:52:22	71.20	71.50	71.20	+3.80	1	2081
09:52:22	71.30	71.60	71.20	+3.80	1	2080
09:52:22	71.30	71.60	71.30	+3.90	2	2079
09:52:22	71.30	71.60	71.30	+3.90	3	2077
09:52:22	71.30	71.60	71.30	+3.90	1	2074
09:52:21	71.40	71.50	71.40	+4.00	1	2073
09:52:21	71.40	71.50	71.40	+4.00	1	2072
09:52:20	71.40	71.50	71.50	+4.10	1	2071
09:52:19	71.40	71.50	71.40	+4.00	1	2070
09:52:17	71.40	71.50	71.40	+4.00	1	2069
09:52:16	71.40	71.50	71.40	+4.00	1	2068
09:52:16	71.40	71.50	71.40	+4.00	1	2067
09:52:16	71.40	71.50	71.40	+4.00	1	2066
09:52:16	71.50	71.60	71.50	+4.10	4	2065
09:52:16	71.50	71.60	71.50	+4.10	2	2061
09:52:16	71.50	71.60	71.50	+4.10	1	2059
09:52:16	71.50	71.60	71.50	+4.10	1	2058
09:52:16	71.50	71.60	71.50	+4.10	1	2057
09:52:15	71.50	71.60	71.50	+4.10	12	2056
09:52:13	71.60	71.80	71.60	+4.20	2	2044
09:52:10	71.50	71.90	71.50	+4.10	45	2042
09:50:10	71.30	71.50	71.20	+3.80	3	1997
09:50:10	71.30	71.50	71.30	+3.90	2	1994
09:50:10	71.20	71.30	71.30	+3.90	1	1992
09:50:09	71.20	71.30	71.20	+3.80	1	1991
09:50:09	71.20	71.30	71.20	+3.80	1	1990
09:50:08	71.20	71.30	71.30	+3.90	1	1989
09:50:08	71.40	71.60	71.40	+4.00	1	1988
09:50:07	71.30	71.60	71.30	+3.90	1	1987
09:50:06	71.30	71.70	71.30	+3.90	1	1986
09:50:04	71.30	71.50	71.50	+4.10	1	1985
09:50:03	71.40	71.50	71.40	+4.00	1	1984
09:50:01	71.50	71.70	71.50	+4.10	2	1983
09:50:01	71.60	71.70	71.60	+4.20	1	1981
09:49:57	71.50	71.80	71.50	+4.10	1	1980
09:49:57	71.40	71.50	71.50	+4.10	5	1979
09:49:57	71.40	71.50	71.50	+4.10	1	1974
09:49:57	71.50	71.90	71.50	+4.10	3	1973
09:49:57	71.50	71.80	71.80	+4.40	1	1970
09:49:54	71.80	72.00	71.80	+4.40	1	1969
09:49:51	71.50	71.90	71.90	+4.50	1	1968
09:49:51	71.50	72.00	71.50	+4.10	1	1967
09:49:48	71.40	71.80	71.80	+4.40	1	1966
09:49:48	71.80	72.00	71.80	+4.40	1	1965
09:49:47	71.80	72.00	71.80	+4.40	1	1964
09:49:43	71.50	72.10	71.50	+4.10	5	1963
09:49:43	71.70	72.20	71.70	+4.30	1	1958
09:49:42	71.60	72.30	71.60	+4.20	1	1957
09:49:41	71.60	72.30	71.60	+4.20	1	1956
09:49:41	71.70	72.40	71.70	+4.30	2	1955
09:49:30	71.70	72.60	71.70	+4.30	1	1953
09:49:30	71.80	72.70	71.80	+4.40	2	1952
09:49:30	71.90	72.70	71.80	+4.40	4	1950
09:49:30	71.90	72.70	71.90	+4.50	2	1946
09:49:30	71.90	72.80	71.90	+4.50	1	1944
09:49:30	72.00	72.80	71.90	+4.50	1	1943
09:49:30	72.00	72.80	72.00	+4.60	1	1942
09:49:27	72.00	72.80	72.00	+4.60	3	1941
09:49:27	72.10	72.90	72.10	+4.70	2	1938
09:49:26	72.20	73.00	72.20	+4.80	1	1936
09:49:26	72.10	73.00	72.10	+4.70	1	1935
09:49:26	72.30	73.00	72.30	+4.90	2	1934
09:49:26	72.50	73.10	72.50	+5.10	1	1932
09:49:26	72.60	73.10	72.50	+5.10	2	1931
09:49:26	72.60	73.10	72.60	+5.20	1	1929
09:49:26	72.70	73.40	72.50	+5.10	1	1928
09:49:26	72.70	73.40	72.70	+5.30	1	1927
09:49:26	72.80	73.40	72.80	+5.40	3	1926
09:49:26	73.00	73.40	73.00	+5.60	9	1923
09:49:26	73.10	73.40	73.10	+5.70	1	1914
09:49:26	73.10	73.40	73.10	+5.70	2	1913
09:49:26	73.20	73.40	73.20	+5.80	1	1911
09:49:26	73.30	73.40	73.30	+5.90	1	1910
09:49:26	73.30	73.40	73.30	+5.90	1	1909
09:49:26	73.60	73.90	73.40	+6.00	1	1908
09:49:26	73.60	73.90	73.50	+6.10	2	1907
09:49:26	73.60	73.90	73.60	+6.20	1	1905
09:49:26	73.80	73.90	73.60	+6.20	2	1904
09:49:26	73.80	73.90	73.70	+6.30	2	1902
09:49:26	73.80	73.90	73.80	+6.40	1	1900
09:49:26	市價	--	73.90	+6.50	1	1899
09:49:26	市價	--	74.10	+6.70	117	1898
09:49:26	市價	--	74.10	+6.70	16	1781
09:49:26	市價	--	74.10	+6.70	67	1765
09:49:26	市價	--	74.10	+6.70	20	1698
09:49:26	市價	--	74.10	+6.70	80	1678
09:49:16	市價	--	74.10	+6.70	5	1598
09:49:11	市價	--	74.10	+6.70	2	1593
09:49:11	市價	--	74.10	+6.70	2	1591
09:49:11	市價	--	74.10	+6.70	2	1589
09:49:11	市價	--	74.10	+6.70	2	1587
09:49:06	市價	--	74.10	+6.70	5	1585
09:48:39	市價	--	74.10	+6.70	1	1580
09:48:22	市價	--	74.10	+6.70	1	1579
09:48:15	市價	--	74.10	+6.70	5	1578
09:47:32	市價	--	74.10	+6.70	1	1573
09:46:08	市價	--	74.10	+6.70	8	1572
09:45:29	市價	--	74.10	+6.70	1	1564
09:45:15	市價	--	74.10	+6.70	1	1563
09:44:49	市價	--	74.10	+6.70	1	1562
09:44:25	市價	--	74.10	+6.70	5	1561
09:43:21	市價	--	74.10	+6.70	2	1556
09:43:17	市價	--	74.10	+6.70	2	1554
09:43:07	市價	--	74.10	+6.70	5	1552
09:42:01	市價	--	74.10	+6.70	5	1547
09:41:55	市價	--	74.10	+6.70	5	1542
09:41:14	市價	--	74.10	+6.70	5	1537
09:40:37	市價	--	74.10	+6.70	5	1532
09:40:37	市價	--	74.10	+6.70	6	1527
09:38:28	市價	--	74.10	+6.70	2	1521
09:38:06	市價	--	74.10	+6.70	9	1519
09:36:40	市價	--	74.10	+6.70	8	1510
09:32:12	市價	--	74.10	+6.70	1	1502
09:32:06	市價	--	74.10	+6.70	3	1501
09:32:04	市價	--	74.10	+6.70	2	1498
09:31:06	市價	--	74.10	+6.70	3	1496
09:30:38	市價	--	74.10	+6.70	3	1493
09:29:58	市價	--	74.10	+6.70	1	1490
09:27:50	市價	--	74.10	+6.70	1	1489
09:27:19	市價	--	74.10	+6.70	1	1488
09:23:46	市價	--	74.10	+6.70	1	1487
09:23:29	市價	--	74.10	+6.70	1	1486
09:22:28	市價	--	74.10	+6.70	8	1485
09:22:04	市價	--	74.10	+6.70	1	1477
09:21:25	市價	--	74.10	+6.70	2	1476
09:20:39	市價	--	74.10	+6.70	1	1474
09:19:56	市價	--	74.10	+6.70	1	1473
09:19:41	市價	--	74.10	+6.70	1	1472
09:19:03	市價	--	74.10	+6.70	1	1471
09:18:41	市價	--	74.10	+6.70	1	1470
09:17:56	市價	--	74.10	+6.70	1	1469
09:17:23	市價	--	74.10	+6.70	1	1468
09:17:15	市價	--	74.10	+6.70	1	1467
09:17:14	市價	--	74.10	+6.70	2	1466
09:17:12	市價	--	74.10	+6.70	1	1464
09:16:42	市價	--	74.10	+6.70	1	1463
09:16:07	市價	--	74.10	+6.70	2	1462
09:15:34	市價	--	74.10	+6.70	1	1460
09:15:23	市價	--	74.10	+6.70	1	1459
09:15:19	市價	--	74.10	+6.70	2	1458
09:15:07	市價	--	74.10	+6.70	1	1456
09:15:04	市價	--	74.10	+6.70	10	1455
09:14:38	市價	--	74.10	+6.70	3	1445
09:14:36	市價	--	74.10	+6.70	1	1442
09:13:49	市價	--	74.10	+6.70	1	1441
09:13:43	市價	--	74.10	+6.70	1	1440
09:13:34	市價	--	74.10	+6.70	5	1439
09:13:07	市價	--	74.10	+6.70	3	1434
09:13:06	市價	--	74.10	+6.70	1	1431
09:13:01	市價	--	74.10	+6.70	1	1430
09:12:51	市價	--	74.10	+6.70	1	1429
09:12:44	市價	--	74.10	+6.70	4	1428
09:12:18	市價	--	74.10	+6.70	6	1424
09:12:04	市價	--	74.10	+6.70	1	1418
09:11:58	市價	--	74.10	+6.70	2	1417
09:10:35	市價	--	74.10	+6.70	1	1415
09:10:22	市價	--	74.10	+6.70	1	1414
09:10:19	市價	--	74.10	+6.70	1	1413
09:10:11	市價	--	74.10	+6.70	1	1412
09:10:08	市價	--	74.10	+6.70	2	1411
09:09:22	市價	--	74.10	+6.70	1	1409
09:09:17	市價	--	74.10	+6.70	1	1408
09:09:16	市價	--	74.10	+6.70	1	1407
09:08:58	市價	--	74.10	+6.70	1	1406
09:08:56	市價	--	74.10	+6.70	1	1405
09:08:33	市價	--	74.10	+6.70	1	1404
09:08:31	市價	--	74.10	+6.70	1	1403
09:08:15	市價	--	74.10	+6.70	2	1402
09:07:41	市價	--	74.10	+6.70	1	1400
09:07:28	市價	--	74.10	+6.70	1	1399
09:07:26	市價	--	74.10	+6.70	1	1398
09:07:14	市價	--	74.10	+6.70	1	1397
09:07:01	市價	--	74.10	+6.70	1	1396
09:06:59	市價	--	74.10	+6.70	2	1395
09:06:55	市價	--	74.10	+6.70	2	1393
09:06:28	市價	--	74.10	+6.70	1	1391
09:06:26	市價	--	74.10	+6.70	2	1390
09:06:15	市價	--	74.10	+6.70	2	1388
09:06:02	市價	--	74.10	+6.70	2	1386
09:05:28	市價	--	74.10	+6.70	2	1384
09:05:26	市價	--	74.10	+6.70	1	1382
09:05:23	市價	--	74.10	+6.70	1	1381
09:05:23	市價	--	74.10	+6.70	1	1380
09:05:23	市價	--	74.10	+6.70	1	1379
09:05:22	市價	--	74.10	+6.70	1	1378
09:05:18	市價	--	74.10	+6.70	2	1377
09:05:15	市價	--	74.10	+6.70	1	1375
09:05:15	市價	--	74.10	+6.70	1	1374
09:05:15	市價	--	74.10	+6.70	3	1373
09:05:13	市價	--	74.10	+6.70	5	1370
09:05:12	市價	--	74.10	+6.70	2	1365
09:05:09	市價	--	74.10	+6.70	1	1363
09:05:08	市價	--	74.10	+6.70	1	1362
09:05:08	市價	--	74.10	+6.70	1	1361
09:05:03	市價	--	74.10	+6.70	2	1360
09:05:02	市價	--	74.10	+6.70	1	1358
09:05:01	市價	--	74.10	+6.70	1	1357
09:05:00	市價	--	74.10	+6.70	1	1356
09:04:57	市價	--	74.10	+6.70	2	1355
09:04:55	市價	--	74.10	+6.70	2	1353
09:04:52	市價	--	74.10	+6.70	1	1351
09:04:52	市價	--	74.10	+6.70	2	1350
09:04:51	市價	--	74.10	+6.70	3	1348
09:04:50	市價	--	74.10	+6.70	2	1345
09:04:47	市價	--	74.10	+6.70	3	1343
09:04:47	市價	--	74.10	+6.70	2	1340
09:04:45	市價	--	74.10	+6.70	1	1338
09:04:44	市價	--	74.10	+6.70	2	1337
09:04:43	市價	--	74.10	+6.70	3	1335
09:04:42	市價	--	74.10	+6.70	2	1332
09:04:42	市價	--	74.10	+6.70	1	1330
09:04:41	市價	--	74.10	+6.70	1	1329
09:04:40	市價	--	74.10	+6.70	1	1328
09:04:40	市價	--	74.10	+6.70	1	1327
09:04:39	市價	--	74.10	+6.70	1	1326
09:04:37	市價	--	74.10	+6.70	25	1325
09:04:35	市價	--	74.10	+6.70	1	1300
09:04:33	市價	--	74.10	+6.70	1	1299
09:04:33	市價	--	74.10	+6.70	6	1298
09:04:31	市價	--	74.10	+6.70	7	1292
09:04:29	市價	--	74.10	+6.70	1	1285
09:04:27	市價	--	74.10	+6.70	1	1284
09:04:25	市價	--	74.10	+6.70	1	1283
09:04:25	市價	--	74.10	+6.70	1	1282
09:04:23	市價	--	74.10	+6.70	1	1281
09:04:22	市價	--	74.10	+6.70	1	1280
09:04:21	市價	--	74.10	+6.70	1	1279
09:04:20	市價	--	74.10	+6.70	4	1278
09:04:20	市價	--	74.10	+6.70	1	1274
09:04:18	市價	--	74.10	+6.70	1	1273
09:04:16	市價	--	74.10	+6.70	1	1272
09:04:16	市價	--	74.10	+6.70	1	1271
09:04:12	市價	--	74.10	+6.70	1	1270
09:04:11	市價	--	74.10	+6.70	1	1269
09:04:11	市價	--	74.10	+6.70	1	1268
09:04:10	市價	--	74.10	+6.70	1	1267
09:04:10	市價	--	74.10	+6.70	1	1266
09:04:08	市價	--	74.10	+6.70	1	1265
09:04:08	73.70	74.10	74.10	+6.70	154	1264
09:04:08	74.00	74.10	74.00	+6.60	10	1110
09:04:08	73.70	74.00	74.10	+6.70	4	1100
09:04:08	73.70	74.00	74.00	+6.60	6	1096
09:04:07	73.70	74.00	73.70	+6.30	1	1090
09:04:05	73.60	74.00	73.60	+6.20	1	1089
09:04:03	73.80	74.00	73.80	+6.40	1	1088
09:04:03	73.80	74.00	73.80	+6.40	1	1087
09:04:03	73.60	74.00	74.00	+6.60	1	1086
09:04:02	73.70	74.00	73.70	+6.30	1	1085
09:04:01	73.60	74.10	74.10	+6.70	2	1084
09:03:59	73.60	74.10	74.10	+6.70	2	1082
09:03:58	73.60	74.00	74.00	+6.60	1	1080
09:03:57	74.00	74.10	74.00	+6.60	1	1079
09:03:57	73.60	74.00	74.00	+6.60	1	1078
09:03:57	73.60	73.70	73.70	+6.30	1	1077
09:03:54	73.40	74.00	74.00	+6.60	1	1076
09:03:53	73.40	74.00	74.00	+6.60	10	1075
09:03:53	73.40	73.80	73.80	+6.40	1	1065
09:03:53	73.40	74.00	74.00	+6.60	1	1064
09:03:51	73.30	73.70	74.00	+6.60	5	1063
09:03:51	73.30	73.70	73.90	+6.50	4	1058
09:03:51	73.30	73.70	73.70	+6.30	1	1054
09:03:48	73.80	73.90	73.80	+6.40	1	1053
09:03:47	73.80	73.90	73.80	+6.40	2	1052
09:03:47	73.30	73.80	73.80	+6.40	1	1050
09:03:46	73.30	73.80	73.80	+6.40	1	1049
09:03:42	73.20	73.80	73.80	+6.40	2	1048
09:03:42	73.50	73.80	73.50	+6.10	1	1046
09:03:42	73.30	73.80	73.20	+5.80	2	1045
09:03:42	73.30	73.80	73.30	+5.90	3	1043
09:03:42	73.30	73.60	73.60	+6.20	1	1040
09:03:40	73.30	73.80	73.80	+6.40	1	1039
09:03:40	73.40	73.80	73.40	+6.00	2	1038
09:03:38	73.40	74.00	74.00	+6.60	4	1036
09:03:37	73.40	74.00	74.00	+6.60	10	1032
09:03:37	73.40	74.00	74.00	+6.60	2	1022
09:03:37	73.40	73.90	74.00	+6.60	1	1020
09:03:37	73.40	73.90	73.90	+6.50	1	1019
09:03:36	73.40	73.80	74.00	+6.60	8	1018
09:03:36	73.40	73.80	73.80	+6.40	2	1010
09:03:33	73.60	74.00	73.60	+6.20	4	1008
09:03:32	73.70	74.00	73.70	+6.30	1	1004
09:03:32	73.60	73.90	73.60	+6.20	2	1003
09:03:32	73.50	73.80	73.80	+6.40	2	1001
09:03:31	73.40	74.00	74.00	+6.60	8	999
09:03:31	73.40	73.90	73.90	+6.50	1	991
09:03:31	73.40	73.90	73.90	+6.50	10	990
09:03:30	73.40	73.80	73.80	+6.40	1	980
09:03:30	73.40	73.80	73.90	+6.50	6	979
09:03:30	73.40	73.80	73.80	+6.40	4	973
09:03:29	73.70	73.80	73.70	+6.30	5	969
09:03:28	73.50	73.80	73.50	+6.10	4	964
09:03:28	73.60	73.80	73.60	+6.20	1	960
09:03:28	73.70	73.90	73.70	+6.30	1	959
09:03:26	73.60	73.90	73.60	+6.20	1	958
09:03:26	73.50	73.70	73.70	+6.30	2	957
09:03:26	73.50	73.70	73.50	+6.10	1	955
09:03:24	73.10	73.50	73.90	+6.50	3	954
09:03:24	73.10	73.50	73.80	+6.40	2	951
09:03:24	73.10	73.50	73.60	+6.20	4	949
09:03:24	73.10	73.50	73.50	+6.10	1	945
09:03:24	73.10	73.50	73.50	+6.10	1	944
09:03:24	73.00	73.40	73.40	+6.00	1	943
09:03:23	73.40	73.50	73.40	+6.00	1	942
09:03:23	73.20	73.50	73.20	+5.80	1	941
09:03:20	73.20	73.50	73.50	+6.10	1	940
09:03:18	73.80	73.90	73.80	+6.40	1	939
09:03:18	73.20	73.40	73.70	+6.30	5	938
09:03:18	73.20	73.40	73.60	+6.20	2	933
09:03:18	73.20	73.40	73.50	+6.10	1	931
09:03:18	73.20	73.40	73.40	+6.00	1	930
09:03:18	73.00	73.40	73.40	+6.00	1	929
09:03:17	73.10	73.60	73.10	+5.70	1	928
09:03:15	73.00	73.40	73.40	+6.00	1	927
09:03:14	73.10	73.40	73.40	+6.00	1	926
09:03:10	73.10	73.70	73.70	+6.30	1	925
09:03:09	72.90	73.70	73.80	+6.40	3	924
09:03:09	72.90	73.70	73.70	+6.30	3	921
09:03:06	72.80	73.70	73.70	+6.30	2	918
09:03:06	72.70	73.80	73.80	+6.40	7	916
09:03:06	72.70	73.80	73.80	+6.40	2	909
09:03:06	72.70	73.00	73.80	+6.40	8	907
09:03:06	72.70	73.00	73.70	+6.30	3	899
09:03:06	72.70	73.00	73.50	+6.10	4	896
09:03:06	72.70	73.00	73.40	+6.00	1	892
09:03:06	72.70	73.00	73.20	+5.80	2	891
09:03:06	72.70	73.00	73.00	+5.60	12	889
09:03:05	72.50	72.80	73.00	+5.60	1	877
09:03:05	72.50	72.80	72.90	+5.50	1	876
09:03:05	72.50	72.80	72.80	+5.40	3	875
09:03:04	72.30	72.70	72.70	+5.30	1	872
09:03:03	72.30	72.70	72.70	+5.30	1	871
09:03:03	72.60	72.80	72.40	+5.00	2	870
09:03:03	72.60	72.80	72.50	+5.10	2	868
09:03:03	72.60	72.80	72.60	+5.20	1	866
09:03:03	72.60	72.80	72.80	+5.40	1	865
09:02:59	72.60	72.80	72.60	+5.20	1	864
09:02:59	72.50	72.80	72.80	+5.40	1	863
09:02:58	72.40	72.70	72.70	+5.30	1	862
09:02:58	72.40	72.60	72.60	+5.20	5	861
09:02:58	72.30	72.50	72.50	+5.10	5	856
09:02:58	72.30	72.40	72.40	+5.00	2	851
09:02:57	72.10	72.40	72.10	+4.70	1	849
09:02:56	72.10	72.30	72.30	+4.90	2	848
09:02:56	72.10	72.30	72.30	+4.90	1	846
09:02:54	72.10	72.40	72.10	+4.70	1	845
09:02:48	72.30	72.40	72.30	+4.90	1	844
09:02:47	72.10	72.20	72.20	+4.80	1	843
09:02:42	72.10	72.30	72.30	+4.90	1	842
09:02:40	72.10	72.30	72.00	+4.60	1	841
09:02:40	72.10	72.30	72.10	+4.70	1	840
09:02:38	72.00	72.30	72.00	+4.60	1	839
09:02:38	72.00	72.30	72.00	+4.60	2	838
09:02:30	72.50	72.80	72.50	+5.10	5	836
09:02:30	72.50	72.60	72.80	+5.40	1	831
09:02:30	72.50	72.60	72.70	+5.30	1	830
09:02:30	72.50	72.60	72.60	+5.20	3	829
09:02:29	72.50	72.60	72.50	+5.10	1	826
09:02:27	72.50	72.60	72.50	+5.10	1	825
09:02:27	72.50	72.60	72.50	+5.10	1	824
09:02:26	72.50	72.60	72.60	+5.20	1	823
09:02:25	72.00	72.50	72.50	+5.10	2	822
09:02:24	72.30	72.50	72.00	+4.60	1	820
09:02:24	72.30	72.50	72.10	+4.70	1	819
09:02:24	72.30	72.50	72.30	+4.90	1	818
09:02:24	72.30	72.50	72.50	+5.10	1	817
09:02:24	72.50	72.60	72.50	+5.10	7	816
09:02:24	72.50	72.60	72.50	+5.10	1	809
09:02:23	72.30	72.50	72.50	+5.10	1	808
09:02:21	72.30	72.50	72.50	+5.10	5	807
09:02:18	72.30	72.50	72.50	+5.10	2	802
09:02:15	72.20	72.50	72.20	+4.80	1	800
09:02:15	72.20	72.50	72.20	+4.80	1	799
09:02:14	72.00	72.30	72.30	+4.90	2	798
09:02:14	72.00	72.30	72.30	+4.90	1	796
09:02:14	72.00	72.30	72.00	+4.60	1	795
09:02:14	72.00	72.20	72.20	+4.80	2	794
09:02:14	72.00	72.20	72.20	+4.80	2	792
09:02:14	71.80	72.10	72.10	+4.70	1	790
09:02:14	71.80	72.00	72.00	+4.60	2	789
09:02:13	71.70	71.90	71.90	+4.50	1	787
09:02:13	71.70	71.80	71.80	+4.40	1	786
09:02:12	71.70	71.80	71.80	+4.40	1	785
09:02:12	71.80	71.90	71.90	+4.50	1	784
09:02:12	71.80	71.90	71.90	+4.50	1	783
09:02:12	71.70	71.90	72.00	+4.60	4	782
09:02:12	71.70	71.90	71.90	+4.50	2	778
09:02:12	71.60	71.90	71.90	+4.50	2	776
09:02:11	71.60	71.80	72.00	+4.60	3	774
09:02:11	71.60	71.80	71.80	+4.40	2	771
09:02:10	71.60	71.80	71.60	+4.20	1	769
09:02:10	71.60	71.80	71.60	+4.20	2	768
09:02:09	71.70	72.00	71.60	+4.20	1	766
09:02:09	71.70	72.00	71.70	+4.30	2	765
09:02:09	71.90	72.00	71.90	+4.50	1	763
09:02:09	71.80	72.00	72.00	+4.60	1	762
09:02:08	71.70	72.00	72.00	+4.60	2	761
09:02:08	71.70	71.90	71.90	+4.50	1	759
09:02:08	71.70	72.00	71.70	+4.30	1	758
09:02:08	71.70	71.90	71.90	+4.50	1	757
09:02:08	71.60	71.80	71.80	+4.40	2	756
09:02:08	71.60	71.70	71.70	+4.30	1	754
09:02:08	71.50	71.70	71.50	+4.10	1	753
09:02:08	71.50	71.70	71.50	+4.10	1	752
09:02:02	71.40	71.90	71.40	+4.00	2	751
09:02:02	71.50	71.90	71.50	+4.10	1	749
09:02:02	71.50	71.90	71.50	+4.10	1	748
09:01:59	71.60	71.90	71.50	+4.10	2	747
09:01:59	71.60	71.90	71.60	+4.20	3	745
09:01:59	71.60	71.90	71.60	+4.20	1	742
09:01:56	71.70	71.90	71.70	+4.30	1	741
09:01:55	71.50	71.80	71.80	+4.40	1	740
09:01:54	71.40	71.60	71.60	+4.20	2	739
09:01:54	71.40	71.60	71.60	+4.20	1	737
09:01:53	71.40	71.50	71.50	+4.10	1	736
09:01:52	71.30	71.50	71.30	+3.90	1	735
09:01:51	71.30	71.50	71.30	+3.90	1	734
09:01:51	71.30	71.40	71.40	+4.00	1	733
09:01:51	71.20	71.40	71.40	+4.00	1	732
09:01:48	71.20	71.50	71.50	+4.10	1	731
09:01:48	71.50	71.60	71.50	+4.10	1	730
09:01:48	71.50	71.60	71.50	+4.10	1	729
09:01:47	71.50	71.60	71.50	+4.10	1	728
09:01:47	71.50	71.60	71.50	+4.10	1	727
09:01:47	71.50	71.60	71.50	+4.10	2	726
09:01:44	71.30	71.60	71.60	+4.20	1	724
09:01:37	71.20	71.60	71.60	+4.20	1	723
09:01:37	71.40	71.60	71.40	+4.00	2	722
09:01:37	71.50	71.70	71.50	+4.10	15	720
09:01:37	71.50	71.70	71.50	+4.10	2	705
09:01:37	71.60	71.70	71.60	+4.20	2	703
09:01:36	71.60	71.80	71.60	+4.20	1	701
09:01:33	71.50	71.60	71.60	+4.20	1	700
09:01:32	71.60	71.80	71.60	+4.20	1	699
09:01:32	71.60	71.80	71.60	+4.20	3	698
09:01:31	71.80	71.90	71.70	+4.30	2	695
09:01:31	71.80	71.90	71.80	+4.40	7	693
09:01:29	71.80	71.90	71.90	+4.50	1	686
09:01:28	71.80	72.10	72.10	+4.70	1	685
09:01:28	72.00	72.10	72.00	+4.60	11	684
09:01:28	72.00	72.10	72.00	+4.60	1	673
09:01:28	72.00	72.10	72.00	+4.60	4	672
09:01:28	72.00	72.10	72.00	+4.60	1	668
09:01:28	72.00	72.10	72.00	+4.60	9	667
09:01:27	72.00	72.20	72.00	+4.60	1	658
09:01:25	72.00	72.20	72.20	+4.80	2	657
09:01:22	72.00	72.20	72.20	+4.80	1	655
09:01:20	72.00	72.20	72.00	+4.60	4	654
09:01:20	72.00	72.20	72.00	+4.60	5	650
09:01:19	72.00	72.20	72.20	+4.80	1	645
09:01:18	72.10	72.30	72.10	+4.70	1	644
09:01:16	72.10	72.40	72.10	+4.70	6	643
09:01:16	72.20	72.40	72.20	+4.80	3	637
09:01:14	72.50	72.60	72.50	+5.10	1	634
09:01:11	72.20	72.50	72.50	+5.10	1	633
09:01:11	72.20	72.50	72.50	+5.10	1	632
09:01:09	72.40	72.50	72.40	+5.00	1	631
09:01:09	72.40	72.60	72.60	+5.20	1	630
09:01:09	72.50	72.60	72.50	+5.10	1	629
09:01:06	72.40	72.70	72.70	+5.30	1	628
09:01:06	72.30	72.50	72.50	+5.10	1	627
09:01:06	72.40	72.50	72.40	+5.00	2	626
09:01:05	72.50	72.70	72.50	+5.10	2	624
09:01:05	72.50	72.60	72.60	+5.20	1	622
09:01:05	72.50	72.60	72.60	+5.20	1	621
09:01:05	72.50	72.60	72.60	+5.20	1	620
09:01:05	72.40	72.50	72.50	+5.10	3	619
09:01:05	72.40	72.50	72.50	+5.10	1	616
09:01:03	72.40	72.50	72.50	+5.10	1	615
09:01:01	72.20	72.40	72.40	+5.00	2	614
09:01:01	72.10	72.30	72.30	+4.90	8	612
09:01:00	72.00	72.30	72.30	+4.90	1	604
09:00:59	72.20	72.30	72.20	+4.80	1	603
09:00:59	72.00	72.30	72.00	+4.60	1	602
09:00:59	72.00	72.30	72.00	+4.60	1	601
09:00:58	72.00	72.20	72.20	+4.80	2	600
09:00:58	72.00	72.20	72.00	+4.60	1	598
09:00:57	72.10	72.30	71.60	+4.20	3	597
09:00:57	72.10	72.30	71.70	+4.30	4	594
09:00:57	72.10	72.30	72.10	+4.70	1	590
09:00:57	72.10	72.20	72.20	+4.80	1	589
09:00:55	71.70	72.20	72.20	+4.80	1	588
09:00:54	71.60	72.00	72.00	+4.60	2	587
09:00:53	71.80	72.50	71.70	+4.30	1	585
09:00:53	71.80	72.50	71.80	+4.40	1	584
09:00:52	72.10	72.60	72.00	+4.60	2	583
09:00:52	72.10	72.60	72.10	+4.70	3	581
09:00:51	72.00	72.50	72.50	+5.10	1	578
09:00:51	72.10	72.60	72.10	+4.70	1	577
09:00:51	72.10	72.60	72.60	+5.20	1	576
09:00:51	72.10	72.60	72.10	+4.70	1	575
09:00:50	71.90	72.30	72.50	+5.10	2	574
09:00:50	71.90	72.30	72.30	+4.90	3	572
09:00:49	71.80	72.10	72.20	+4.80	1	569
09:00:49	71.80	72.10	72.10	+4.70	1	568
09:00:48	71.70	72.00	71.70	+4.30	1	567
09:00:48	71.70	71.80	71.80	+4.40	1	566
09:00:48	71.60	71.70	71.70	+4.30	2	565
09:00:47	71.20	71.50	71.50	+4.10	1	563
09:00:47	71.10	71.50	71.50	+4.10	1	562
09:00:47	71.10	71.30	71.30	+3.90	1	561
09:00:47	71.30	71.40	71.10	+3.70	1	560
09:00:47	71.30	71.40	71.30	+3.90	1	559
09:00:47	71.30	71.40	71.40	+4.00	1	558
09:00:47	71.30	71.40	71.30	+3.90	1	557
09:00:47	71.30	71.40	71.40	+4.00	1	556
09:00:47	71.30	71.40	71.30	+3.90	2	555
09:00:47	71.30	71.40	71.30	+3.90	1	553
09:00:45	71.30	71.40	71.40	+4.00	1	552
09:00:45	71.30	71.60	71.60	+4.20	1	551
09:00:44	71.50	71.60	71.50	+4.10	1	550
09:00:44	71.30	71.60	71.30	+3.90	1	549
09:00:44	71.40	71.60	71.40	+4.00	1	548
09:00:43	71.50	71.60	71.50	+4.10	1	547
09:00:43	71.50	71.60	71.50	+4.10	1	546
09:00:43	71.40	71.50	71.50	+4.10	1	545
09:00:43	71.60	71.80	71.60	+4.20	1	544
09:00:43	71.50	71.80	71.50	+4.10	1	543
09:00:42	71.30	71.70	71.70	+4.30	1	542
09:00:41	71.30	71.50	71.60	+4.20	3	541
09:00:41	71.30	71.50	71.50	+4.10	2	538
09:00:41	71.50	71.70	71.50	+4.10	1	536
09:00:41	71.50	71.70	71.50	+4.10	10	535
09:00:38	71.70	71.80	71.70	+4.30	1	525
09:00:37	71.70	72.10	71.60	+4.20	2	524
09:00:37	71.70	72.10	71.70	+4.30	1	522
09:00:37	71.80	72.20	71.80	+4.40	1	521
09:00:36	71.90	72.30	71.90	+4.50	1	520
09:00:36	71.80	72.20	72.20	+4.80	1	519
09:00:34	71.80	72.30	72.30	+4.90	1	518
09:00:33	72.20	72.50	72.20	+4.80	1	517
09:00:32	72.30	72.50	72.30	+4.90	3	516
09:00:31	72.20	72.50	72.50	+5.10	1	513
09:00:30	72.20	72.50	72.20	+4.80	1	512
09:00:28	72.20	72.50	72.20	+4.80	1	511
09:00:28	72.20	72.50	72.20	+4.80	1	510
09:00:26	72.20	72.50	72.20	+4.80	1	509
09:00:26	72.10	72.40	72.40	+5.00	2	508
09:00:26	72.00	72.30	72.30	+4.90	2	506
09:00:26	72.00	72.20	72.20	+4.80	2	504
09:00:26	71.90	72.10	72.10	+4.70	1	502
09:00:25	71.80	72.10	71.80	+4.40	1	501
09:00:25	71.80	72.00	72.00	+4.60	1	500
09:00:25	71.80	72.00	71.80	+4.40	1	499
09:00:25	71.80	71.90	71.90	+4.50	6	498
09:00:25	71.50	71.70	71.80	+4.40	1	492
09:00:25	71.50	71.70	71.70	+4.30	1	491
09:00:25	71.40	71.70	71.70	+4.30	1	490
09:00:25	71.30	71.70	71.70	+4.30	2	489
09:00:25	71.50	71.80	71.50	+4.10	1	487
09:00:23	71.50	71.90	71.50	+4.10	1	486
09:00:22	71.50	71.80	71.80	+4.40	1	485
09:00:22	71.50	71.80	71.80	+4.40	2	484
09:00:20	71.50	71.80	71.90	+4.50	2	482
09:00:20	71.50	71.80	71.80	+4.40	3	480
09:00:20	71.50	71.80	71.50	+4.10	1	477
09:00:19	71.50	71.60	71.60	+4.20	1	476
09:00:18	71.50	71.80	71.80	+4.40	1	475
09:00:17	71.50	71.90	71.90	+4.50	1	474
09:00:16	71.70	72.10	71.60	+4.20	3	473
09:00:16	71.70	72.10	71.70	+4.30	4	470
09:00:15	72.10	72.20	72.10	+4.70	1	466
09:00:15	72.10	72.20	72.10	+4.70	1	465
09:00:15	71.60	71.90	72.10	+4.70	2	464
09:00:15	71.60	71.90	71.90	+4.50	1	462
09:00:15	71.50	71.90	72.10	+4.70	1	461
09:00:15	71.50	71.90	72.00	+4.60	4	460
09:00:15	71.50	71.90	71.90	+4.50	1	456
09:00:14	71.90	72.10	71.90	+4.50	2	455
09:00:14	71.90	72.10	71.90	+4.50	1	453
09:00:14	71.90	72.10	71.90	+4.50	2	452
09:00:14	72.00	72.20	72.00	+4.60	8	450
09:00:14	72.10	72.20	72.10	+4.70	1	442
09:00:08	72.10	72.30	72.10	+4.70	2	441
09:00:08	72.10	72.30	72.10	+4.70	1	439
09:00:08	72.10	72.30	72.10	+4.70	1	438
09:00:08	72.10	72.30	72.30	+4.90	7	437
09:00:08	72.00	72.30	72.00	+4.60	1	430
09:00:08	72.00	72.10	72.30	+4.90	4	429
09:00:08	72.00	72.10	72.10	+4.70	16	425
09:00:08	72.00	72.10	72.10	+4.70	1	409
09:00:08	--	--	72.10	+4.70	369	408

　

其他人也逛...

Samsung Galaxy A56 5G (8G/256G)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

PChome 購物儲值100,000元

App Store Card $ 1000 - 數位序號

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

GARMIN VENU 4 45mm

Apple iPhone 17 (256G)

統一集團通用 3000元7-ELEVEN數位商品禮券(歸戶型)

PChome 購物儲值50,000元

麥當勞四塊麥克鷄塊即享券

Acer SA322QK 美型螢幕(32型/4K/喇叭/HDMI/DP/VA)

MyCard 1000點虛擬點數卡

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

App Store Card $ 6000 - 數位序號

Dyson SV18 Digital Slim Origin輕量無線吸塵器

凱基金2026年徵才逾4500人 AI與...

台股衝破3萬點阮清華談國安基...

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

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧中國順差超過4成來自一帶一路國...
‧外資上週買超254億元連2買加碼...
‧台灣好市多10年首度漲會員費商...

加密貨幣

比特幣BTC	92473.58	1,870.58	2.06%
以太幣ETH	3159.21	33.25	1.06%
瑞波幣XRP	2.14	0.12	6.08%
比特幣現金BCH	660.30	5.54	0.85%
萊特幣LTC	81.91	-0.14	-0.17%
卡達幣ADA	0.396957	0.01	1.95%
波場幣TRX	0.292249	0.00	-1.05%
恆星幣XLM	0.231828	0.01	4.42%

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。