最新[公告] 易通展:公告本公司名稱由「易通展科技股份有限公司」更名為「鑫永洋科技股份有限公司」公告期間：115年1月20日至115年4月19日熱門中東戰爭衝擊供應經長：天然氣源分散至美澳強化韌性

更新報價

陽　程 (3498) 其他電子業上櫃鴻海集團

72.80 ▲－－－－ 2.01億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	2,720	72.80	6	72.90	1	74.30	75.40	72.80	72.80

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	72.80	72.90	72.80	0	6	2720
13:30:00	72.70	72.80	72.80	0	201	2714
13:24:54	73.00	73.20	73.00	+0.20	1	2513
13:24:50	73.00	73.20	73.20	+0.40	1	2512
13:24:50	73.00	73.10	73.10	+0.30	2	2511
13:24:48	72.90	73.00	73.00	+0.20	9	2509
13:24:45	72.90	73.00	73.00	+0.20	1	2500
13:24:41	72.90	73.00	72.90	+0.10	1	2499
13:24:40	72.90	73.00	73.00	+0.20	1	2498
13:24:38	72.90	73.00	72.90	+0.10	1	2497
13:24:37	72.90	73.00	72.90	+0.10	1	2496
13:24:32	72.90	73.00	73.00	+0.20	1	2495
13:24:22	72.90	73.00	73.00	+0.20	1	2494
13:24:20	72.90	73.00	73.00	+0.20	1	2493
13:24:09	72.90	73.00	73.00	+0.20	1	2492
13:24:05	72.90	73.00	72.90	+0.10	1	2491
13:24:04	72.90	73.00	72.90	+0.10	2	2490
13:23:46	73.00	73.10	73.00	+0.20	2	2488
13:23:45	73.00	73.10	73.00	+0.20	2	2486
13:23:44	73.00	73.10	73.00	+0.20	8	2484
13:23:42	73.00	73.10	73.00	+0.20	1	2476
13:23:38	73.00	73.10	73.00	+0.20	1	2475
13:23:34	73.00	73.10	73.00	+0.20	3	2474
13:23:26	73.00	73.10	73.10	+0.30	1	2471
13:23:25	73.00	73.10	73.10	+0.30	1	2470
13:23:16	73.00	73.10	73.10	+0.30	1	2469
13:23:10	73.00	73.10	73.00	+0.20	3	2468
13:23:06	73.00	73.10	73.00	+0.20	1	2465
13:22:52	73.00	73.10	73.10	+0.30	1	2464
13:22:42	73.00	73.10	73.00	+0.20	1	2463
13:22:20	73.00	73.10	73.10	+0.30	1	2462
13:22:18	73.00	73.10	73.00	+0.20	1	2461
13:22:17	73.00	73.10	73.00	+0.20	1	2460
13:22:14	73.00	73.10	73.00	+0.20	1	2459
13:21:47	73.00	73.10	73.00	+0.20	2	2458
13:21:26	73.10	73.20	73.10	+0.30	1	2456
13:21:26	73.10	73.20	73.10	+0.30	1	2455
13:21:21	73.10	73.20	73.10	+0.30	3	2454
13:21:21	73.10	73.20	73.10	+0.30	8	2451
13:21:09	73.10	73.20	73.10	+0.30	2	2443
13:21:09	73.10	73.20	73.10	+0.30	1	2441
13:20:53	73.10	73.20	73.10	+0.30	1	2440
13:20:49	73.10	73.20	73.20	+0.40	1	2439
13:20:43	73.10	73.20	73.20	+0.40	1	2438
13:20:40	73.10	73.20	73.20	+0.40	1	2437
13:20:33	73.10	73.20	73.10	+0.30	1	2436
13:20:31	73.10	73.20	73.10	+0.30	3	2435
13:20:29	73.10	73.20	73.20	+0.40	1	2432
13:19:51	73.10	73.20	73.20	+0.40	1	2431
13:19:30	73.10	73.20	73.20	+0.40	2	2430
13:19:12	73.10	73.20	73.10	+0.30	1	2428
13:19:01	73.10	73.20	73.10	+0.30	4	2427
13:18:46	73.10	73.20	73.20	+0.40	1	2423
13:17:43	73.10	73.20	73.20	+0.40	1	2422
13:17:35	73.10	73.20	73.10	+0.30	2	2421
13:16:49	73.10	73.20	73.10	+0.30	1	2419
13:16:42	73.10	73.20	73.10	+0.30	4	2418
13:16:40	73.10	73.20	73.20	+0.40	1	2414
13:16:36	73.10	73.20	73.20	+0.40	1	2413
13:16:35	73.10	73.20	73.10	+0.30	1	2412
13:15:57	73.20	73.30	73.20	+0.40	1	2411
13:15:57	73.20	73.30	73.20	+0.40	6	2410
13:15:49	73.20	73.30	73.20	+0.40	1	2404
13:15:32	73.20	73.30	73.30	+0.50	2	2403
13:15:19	73.20	73.30	73.30	+0.50	1	2401
13:15:02	73.20	73.30	73.30	+0.50	3	2400
13:14:53	73.20	73.30	73.30	+0.50	1	2397
13:14:53	73.20	73.30	73.20	+0.40	2	2396
13:14:40	73.20	73.30	73.30	+0.50	2	2394
13:14:19	73.20	73.30	73.30	+0.50	1	2392
13:14:01	73.20	73.30	73.30	+0.50	1	2391
13:13:59	73.20	73.30	73.30	+0.50	1	2390
13:13:59	73.20	73.30	73.20	+0.40	5	2389
13:13:21	73.20	73.30	73.20	+0.40	3	2384
13:13:03	73.20	73.30	73.20	+0.40	2	2381
13:12:33	73.20	73.30	73.20	+0.40	1	2379
13:12:17	73.20	73.30	73.30	+0.50	1	2378
13:12:16	73.20	73.30	73.20	+0.40	1	2377
13:11:48	73.20	73.30	73.20	+0.40	1	2376
13:10:57	73.20	73.40	73.40	+0.60	1	2375
13:10:56	73.20	73.30	73.30	+0.50	1	2374
13:10:50	73.20	73.30	73.30	+0.50	1	2373
13:10:35	73.20	73.40	73.40	+0.60	2	2372
13:10:20	73.30	73.40	73.30	+0.50	1	2370
13:10:00	73.30	73.40	73.40	+0.60	1	2369
13:09:48	73.30	73.40	73.30	+0.50	1	2368
13:09:46	73.30	73.40	73.40	+0.60	1	2367
13:09:46	73.30	73.40	73.30	+0.50	3	2366
13:09:13	73.30	73.40	73.30	+0.50	1	2363
13:09:09	73.30	73.40	73.30	+0.50	1	2362
13:08:59	73.30	73.40	73.30	+0.50	1	2361
13:08:51	73.30	73.40	73.40	+0.60	1	2360
13:08:50	73.30	73.40	73.30	+0.50	4	2359
13:07:54	73.40	73.50	73.40	+0.60	2	2355
13:07:39	73.50	73.60	73.50	+0.70	2	2353
13:07:37	73.50	73.60	73.50	+0.70	1	2351
13:07:22	73.50	73.60	73.50	+0.70	1	2350
13:07:17	73.50	73.60	73.60	+0.80	1	2349
13:07:16	73.40	73.50	73.50	+0.70	8	2348
13:06:36	73.40	73.50	73.40	+0.60	1	2340
13:06:16	73.30	73.40	73.40	+0.60	5	2339
13:05:30	73.30	73.40	73.40	+0.60	1	2334
13:05:30	73.30	73.40	73.30	+0.50	1	2333
13:05:10	73.30	73.40	73.40	+0.60	1	2332
13:05:09	73.30	73.40	73.30	+0.50	5	2331
13:03:39	73.30	73.50	73.50	+0.70	1	2326
13:03:38	73.30	73.50	73.30	+0.50	1	2325
13:02:26	73.30	73.50	73.30	+0.50	1	2324
13:02:20	73.30	73.50	73.30	+0.50	2	2323
13:02:02	73.30	73.50	73.30	+0.50	1	2321
13:01:54	73.40	73.50	73.40	+0.60	5	2320
13:01:54	73.50	73.60	73.50	+0.70	5	2315
13:01:47	73.50	73.60	73.60	+0.80	1	2310
13:01:47	73.50	73.60	73.50	+0.70	1	2309
13:00:33	73.50	73.60	73.60	+0.80	1	2308
13:00:10	73.40	73.60	73.60	+0.80	1	2307
13:00:10	73.40	73.50	73.50	+0.70	4	2306
13:00:08	73.30	73.50	73.50	+0.70	1	2302
13:00:08	73.30	73.50	73.50	+0.70	2	2301
13:00:08	73.30	73.50	73.50	+0.70	1	2299
12:58:40	73.20	73.40	73.40	+0.60	3	2298
12:58:22	73.30	73.40	73.30	+0.50	1	2295
12:57:59	73.20	73.30	73.30	+0.50	1	2294
12:57:34	73.10	73.30	73.30	+0.50	1	2293
12:57:34	73.10	73.20	73.20	+0.40	1	2292
12:57:34	73.10	73.20	73.20	+0.40	1	2291
12:57:24	73.10	73.20	73.20	+0.40	1	2290
12:57:23	73.20	73.30	73.20	+0.40	2	2289
12:57:08	73.20	73.30	73.20	+0.40	1	2287
12:56:24	73.00	73.20	73.20	+0.40	2	2286
12:56:23	73.00	73.10	73.10	+0.30	2	2284
12:56:10	73.00	73.10	73.00	+0.20	3	2282
12:55:34	73.10	73.20	73.10	+0.30	1	2279
12:55:22	73.00	73.10	73.10	+0.30	1	2278
12:54:54	73.10	73.20	73.10	+0.30	1	2277
12:54:21	73.10	73.20	73.10	+0.30	1	2276
12:54:21	73.10	73.20	73.10	+0.30	1	2275
12:54:20	73.10	73.20	73.10	+0.30	1	2274
12:53:27	73.10	73.20	73.10	+0.30	1	2273
12:53:22	73.10	73.20	73.10	+0.30	3	2272
12:53:15	73.10	73.20	73.10	+0.30	1	2269
12:53:10	73.10	73.20	73.20	+0.40	1	2268
12:52:36	73.20	73.30	73.20	+0.40	1	2267
12:52:27	73.20	73.30	73.20	+0.40	1	2266
12:52:19	73.30	73.40	73.30	+0.50	5	2265
12:52:19	73.30	73.40	73.30	+0.50	10	2260
12:51:28	73.40	73.50	73.40	+0.60	3	2250
12:50:23	73.30	73.50	73.50	+0.70	2	2247
12:49:36	73.30	73.50	73.50	+0.70	1	2245
12:49:36	73.40	73.50	73.40	+0.60	1	2244
12:49:32	73.40	73.50	73.40	+0.60	1	2243
12:49:10	73.40	73.50	73.40	+0.60	1	2242
12:48:38	73.40	73.50	73.40	+0.60	3	2241
12:45:56	73.40	73.50	73.40	+0.60	1	2238
12:43:43	73.40	73.50	73.40	+0.60	1	2237
12:42:58	73.40	73.60	73.40	+0.60	1	2236
12:42:48	73.50	73.60	73.50	+0.70	1	2235
12:42:47	73.50	73.60	73.50	+0.70	1	2234
12:42:32	73.50	73.60	73.50	+0.70	3	2233
12:42:25	73.50	73.60	73.50	+0.70	1	2230
12:41:55	73.50	73.60	73.50	+0.70	1	2229
12:41:46	73.50	73.60	73.50	+0.70	1	2228
12:41:11	73.50	73.60	73.50	+0.70	1	2227
12:40:13	73.40	73.50	73.50	+0.70	1	2226
12:40:11	73.40	73.50	73.50	+0.70	2	2225
12:40:06	73.40	73.50	73.50	+0.70	1	2223
12:39:52	73.40	73.50	73.50	+0.70	1	2222
12:38:55	73.40	73.50	73.50	+0.70	1	2221
12:36:47	73.50	73.60	73.50	+0.70	1	2220
12:36:37	73.50	73.60	73.50	+0.70	1	2219
12:35:47	73.60	73.70	73.60	+0.80	1	2218
12:35:38	73.60	73.70	73.60	+0.80	1	2217
12:35:30	73.60	73.70	73.60	+0.80	1	2216
12:32:15	73.40	73.70	73.40	+0.60	2	2215
12:30:15	73.20	73.50	73.50	+0.70	1	2213
12:30:15	73.20	73.50	73.50	+0.70	10	2212
12:29:43	73.20	73.50	73.50	+0.70	1	2202
12:28:57	73.40	73.50	73.50	+0.70	1	2201
12:28:55	73.40	73.50	73.40	+0.60	2	2200
12:26:06	73.40	73.50	73.40	+0.60	1	2198
12:26:03	73.40	73.50	73.40	+0.60	2	2197
12:25:49	73.40	73.50	73.40	+0.60	1	2195
12:25:40	73.40	73.50	73.50	+0.70	1	2194
12:25:15	73.30	73.40	73.40	+0.60	1	2193
12:23:31	73.30	73.40	73.30	+0.50	1	2192
12:23:22	73.30	73.40	73.30	+0.50	1	2191
12:20:21	73.30	73.40	73.40	+0.60	1	2190
12:20:08	73.40	73.50	73.40	+0.60	2	2189
12:19:36	73.40	73.50	73.40	+0.60	1	2187
12:19:30	73.40	73.50	73.40	+0.60	1	2186
12:18:34	73.50	73.70	73.50	+0.70	8	2185
12:18:25	73.40	73.60	73.60	+0.80	2	2177
12:14:05	73.40	73.60	73.60	+0.80	1	2175
12:14:05	73.50	73.60	73.50	+0.70	1	2174
12:14:02	73.40	73.60	73.60	+0.80	1	2173
12:13:38	73.40	73.60	73.60	+0.80	1	2172
12:12:10	73.20	73.60	73.60	+0.80	2	2171
12:11:41	73.20	73.40	73.40	+0.60	1	2169
12:11:34	73.10	73.20	73.20	+0.40	2	2168
12:11:28	73.00	73.10	73.10	+0.30	4	2166
12:10:08	73.00	73.10	73.00	+0.20	1	2162
12:09:11	73.00	73.20	73.00	+0.20	1	2161
12:07:43	72.90	73.00	73.00	+0.20	1	2160
12:07:43	72.90	73.00	73.00	+0.20	2	2159
12:07:43	72.90	73.00	73.00	+0.20	1	2157
12:07:37	72.90	73.00	73.00	+0.20	1	2156
12:07:37	73.00	73.20	73.00	+0.20	3	2155
12:07:19	72.90	73.00	73.00	+0.20	3	2152
12:06:58	73.00	73.20	73.00	+0.20	1	2149
12:06:58	73.00	73.20	73.00	+0.20	6	2148
12:05:01	73.30	73.50	73.30	+0.50	4	2142
12:04:25	73.30	73.50	73.30	+0.50	1	2138
12:03:54	73.30	73.50	73.30	+0.50	1	2137
12:03:09	73.30	73.50	73.50	+0.70	2	2136
12:02:38	73.20	73.30	73.30	+0.50	2	2134
12:02:33	73.20	73.30	73.30	+0.50	1	2132
12:01:33	73.00	73.20	73.20	+0.40	12	2131
12:01:33	73.00	73.20	73.20	+0.40	2	2119
12:00:07	72.90	73.20	73.20	+0.40	1	2117
11:58:56	72.90	73.20	73.20	+0.40	1	2116
11:58:25	72.90	73.00	73.00	+0.20	1	2115
11:58:14	72.90	73.00	73.00	+0.20	1	2114
11:57:33	73.00	73.10	73.00	+0.20	1	2113
11:56:45	72.90	73.00	73.00	+0.20	1	2112
11:56:45	72.80	73.00	73.00	+0.20	4	2111
11:56:45	72.80	73.00	73.00	+0.20	10	2107
11:56:39	72.90	73.00	72.90	+0.10	2	2097
11:55:10	72.80	72.90	72.90	+0.10	1	2095
11:54:23	72.90	73.00	72.90	+0.10	1	2094
11:54:16	72.90	73.00	72.90	+0.10	2	2093
11:53:28	72.90	73.00	72.90	+0.10	1	2091
11:52:58	72.90	73.00	72.90	+0.10	1	2090
11:52:50	72.80	72.90	72.90	+0.10	1	2089
11:52:19	72.80	72.90	73.00	+0.20	1	2088
11:52:19	72.80	72.90	72.90	+0.10	1	2087
11:52:18	72.90	73.00	72.90	+0.10	1	2086
11:52:17	72.90	73.10	72.90	+0.10	1	2085
11:52:17	73.00	73.10	73.00	+0.20	1	2084
11:52:17	73.00	73.10	73.00	+0.20	2	2083
11:52:17	73.00	73.10	73.00	+0.20	3	2081
11:52:17	73.00	73.10	73.00	+0.20	10	2078
11:52:10	73.00	73.10	73.00	+0.20	1	2068
11:52:10	73.00	73.10	73.00	+0.20	15	2067
11:52:00	73.00	73.10	73.00	+0.20	5	2052
11:51:55	73.00	73.10	73.00	+0.20	3	2047
11:51:39	73.10	73.20	73.10	+0.30	5	2044
11:51:39	73.10	73.20	73.10	+0.30	5	2039
11:51:39	73.10	73.20	73.10	+0.30	3	2034
11:50:50	73.20	73.30	73.20	+0.40	3	2031
11:50:48	73.20	73.30	73.20	+0.40	5	2028
11:50:41	73.20	73.30	73.30	+0.50	1	2023
11:50:23	73.20	73.30	73.30	+0.50	3	2022
11:50:13	73.30	73.60	73.30	+0.50	1	2019
11:49:35	73.20	73.60	73.60	+0.80	2	2018
11:49:10	73.20	73.30	73.30	+0.50	1	2016
11:49:01	73.20	73.30	73.30	+0.50	1	2015
11:49:01	73.20	73.30	73.30	+0.50	1	2014
11:48:57	73.30	73.60	73.30	+0.50	2	2013
11:48:41	73.30	73.50	73.50	+0.70	2	2011
11:48:36	73.30	73.50	73.30	+0.50	1	2009
11:48:02	73.10	73.30	73.30	+0.50	2	2008
11:47:48	73.10	73.20	73.20	+0.40	1	2006
11:46:54	73.00	73.10	73.10	+0.30	1	2005
11:46:23	73.00	73.20	73.00	+0.20	1	2004
11:45:21	73.00	73.20	73.00	+0.20	1	2003
11:45:21	73.00	73.10	73.10	+0.30	3	2002
11:45:21	73.00	73.10	73.00	+0.20	1	1999
11:44:48	73.00	73.10	73.00	+0.20	1	1998
11:44:29	73.00	73.10	73.00	+0.20	1	1997
11:44:15	73.00	73.10	73.10	+0.30	2	1996
11:44:15	73.10	73.20	73.10	+0.30	8	1994
11:43:45	73.10	73.20	73.20	+0.40	2	1986
11:43:45	73.10	73.20	73.20	+0.40	1	1984
11:43:31	73.10	73.20	73.20	+0.40	1	1983
11:43:07	73.10	73.20	73.20	+0.40	1	1982
11:42:51	73.10	73.20	73.20	+0.40	1	1981
11:42:50	73.10	73.20	73.10	+0.30	1	1980
11:42:10	73.00	73.10	73.10	+0.30	2	1979
11:41:58	73.00	73.10	73.10	+0.30	2	1977
11:41:48	73.00	73.10	73.10	+0.30	1	1975
11:41:12	73.00	73.10	73.10	+0.30	1	1974
11:41:11	73.00	73.10	73.10	+0.30	1	1973
11:41:11	73.00	73.10	73.10	+0.30	1	1972
11:41:11	73.00	73.10	73.10	+0.30	2	1971
11:41:11	73.10	73.40	73.10	+0.30	2	1969
11:41:02	73.00	73.10	73.10	+0.30	3	1967
11:41:02	73.00	73.10	73.10	+0.30	1	1964
11:41:02	73.00	73.10	73.10	+0.30	1	1963
11:41:01	73.10	73.40	73.10	+0.30	1	1962
11:41:01	73.10	73.40	73.10	+0.30	1	1961
11:41:00	73.10	73.40	73.10	+0.30	1	1960
11:40:55	73.10	73.40	73.10	+0.30	1	1959
11:40:53	73.10	73.40	73.10	+0.30	1	1958
11:40:50	73.20	73.40	73.10	+0.30	1	1957
11:40:50	73.20	73.40	73.20	+0.40	1	1956
11:40:29	73.20	73.40	73.20	+0.40	9	1955
11:40:29	73.30	73.50	73.30	+0.50	1	1946
11:40:20	73.30	73.60	73.30	+0.50	1	1945
11:40:18	73.30	73.40	73.30	+0.50	1	1944
11:40:12	73.30	73.40	73.30	+0.50	1	1943
11:40:08	73.30	73.40	73.30	+0.50	1	1942
11:39:51	73.40	73.50	73.40	+0.60	5	1941
11:39:44	73.50	73.70	73.50	+0.70	3	1936
11:39:44	73.50	73.70	73.70	+0.90	1	1933
11:39:33	73.60	73.80	73.60	+0.80	8	1932
11:38:58	73.70	73.80	73.70	+0.90	1	1924
11:38:51	73.70	73.90	73.70	+0.90	2	1923
11:38:38	73.70	73.90	73.70	+0.90	1	1921
11:37:00	73.60	73.90	73.60	+0.80	2	1920
11:36:43	73.60	73.80	73.60	+0.80	1	1918
11:36:42	73.60	73.90	73.60	+0.80	1	1917
11:36:42	73.80	73.90	73.80	+1.00	4	1916
11:36:42	73.80	74.00	73.80	+1.00	8	1912
11:36:42	73.80	74.00	73.80	+1.00	10	1904
11:36:41	73.90	74.00	73.90	+1.10	1	1894
11:36:41	73.90	74.00	73.90	+1.10	5	1893
11:35:14	74.00	74.10	74.00	+1.20	5	1888
11:34:41	74.00	74.10	74.00	+1.20	2	1883
11:33:44	74.10	74.20	74.10	+1.30	5	1881
11:32:21	74.00	74.20	74.00	+1.20	3	1876
11:29:45	74.10	74.20	74.10	+1.30	1	1873
11:29:28	74.10	74.20	74.10	+1.30	1	1872
11:29:27	74.10	74.20	74.10	+1.30	1	1871
11:28:54	74.10	74.20	74.10	+1.30	1	1870
11:28:13	74.10	74.20	74.10	+1.30	2	1869
11:27:56	74.10	74.20	74.10	+1.30	3	1867
11:27:09	74.10	74.20	74.20	+1.40	3	1864
11:25:25	74.00	74.20	74.20	+1.40	3	1861
11:21:35	74.00	74.20	74.00	+1.20	1	1858
11:21:35	74.00	74.20	74.00	+1.20	2	1857
11:21:14	74.00	74.20	74.00	+1.20	2	1855
11:20:10	74.00	74.20	74.00	+1.20	1	1853
11:20:08	74.00	74.10	74.10	+1.30	4	1852
11:19:25	73.90	74.10	73.90	+1.10	1	1848
11:18:20	74.00	74.10	74.00	+1.20	1	1847
11:17:50	73.90	74.00	74.00	+1.20	1	1846
11:17:27	74.00	74.10	74.00	+1.20	1	1845
11:17:02	73.90	74.00	74.00	+1.20	3	1844
11:16:12	74.00	74.10	74.00	+1.20	1	1841
11:15:49	74.00	74.10	74.00	+1.20	1	1840
11:15:09	74.00	74.10	74.00	+1.20	2	1839
11:14:27	74.10	74.30	74.10	+1.30	3	1837
11:13:21	74.10	74.30	74.10	+1.30	3	1834
11:11:05	74.10	74.20	74.10	+1.30	1	1831
11:10:57	74.00	74.10	74.10	+1.30	1	1830
11:09:50	74.00	74.10	74.10	+1.30	1	1829
11:07:26	73.90	74.00	74.00	+1.20	1	1828
11:06:56	73.90	74.00	74.00	+1.20	6	1827
11:03:13	74.00	74.10	74.00	+1.20	1	1821
11:03:05	74.00	74.20	74.00	+1.20	1	1820
11:02:59	74.00	74.20	74.00	+1.20	1	1819
11:02:30	74.10	74.30	74.10	+1.30	3	1818
10:57:41	74.20	74.30	74.20	+1.40	1	1815
10:57:32	74.20	74.30	74.20	+1.40	1	1814
10:57:20	74.20	74.30	74.20	+1.40	2	1813
10:56:02	74.00	74.20	74.20	+1.40	8	1811
10:55:44	74.20	74.30	74.20	+1.40	2	1803
10:55:07	74.20	74.30	74.20	+1.40	1	1801
10:54:50	74.20	74.30	74.30	+1.50	1	1800
10:54:34	74.20	74.30	74.20	+1.40	2	1799
10:53:18	74.20	74.30	74.30	+1.50	3	1797
10:52:40	74.00	74.20	74.20	+1.40	3	1794
10:51:18	74.00	74.10	74.10	+1.30	1	1791
10:51:10	74.10	74.30	74.10	+1.30	2	1790
10:49:40	74.10	74.40	74.10	+1.30	2	1788
10:47:52	74.10	74.30	74.30	+1.50	5	1786
10:47:45	74.30	74.40	74.30	+1.50	1	1781
10:47:45	74.30	74.40	74.30	+1.50	4	1780
10:47:41	74.30	74.40	74.30	+1.50	1	1776
10:47:35	74.30	74.40	74.30	+1.50	1	1775
10:44:22	74.30	74.40	74.30	+1.50	1	1774
10:44:11	74.30	74.40	74.30	+1.50	1	1773
10:43:32	74.30	74.40	74.30	+1.50	1	1772
10:42:39	74.10	74.30	74.30	+1.50	2	1771
10:41:49	74.10	74.30	74.10	+1.30	1	1769
10:41:40	74.10	74.30	74.10	+1.30	1	1768
10:41:00	73.90	74.10	74.10	+1.30	3	1767
10:40:40	73.90	74.00	74.00	+1.20	1	1764
10:40:32	73.90	74.10	74.10	+1.30	1	1763
10:40:15	73.90	74.00	74.00	+1.20	1	1762
10:40:13	73.90	74.00	74.00	+1.20	1	1761
10:40:13	73.80	73.90	73.90	+1.10	10	1760
10:40:13	73.70	73.80	73.80	+1.00	3	1750
10:40:10	73.60	73.70	73.80	+1.00	1	1747
10:40:10	73.60	73.70	73.70	+0.90	9	1746
10:39:54	73.60	73.70	73.70	+0.90	1	1737
10:39:15	73.60	73.70	73.70	+0.90	4	1736
10:39:15	73.60	73.70	73.70	+0.90	1	1732
10:38:04	73.70	73.80	73.70	+0.90	4	1731
10:38:04	73.70	73.80	73.70	+0.90	1	1727
10:37:55	73.70	73.80	73.70	+0.90	4	1726
10:37:55	73.70	73.80	73.80	+1.00	1	1722
10:33:48	73.70	73.80	73.80	+1.00	1	1721
10:33:33	73.60	73.70	73.70	+0.90	1	1720
10:32:12	73.50	73.80	73.50	+0.70	1	1719
10:31:17	73.50	73.70	73.50	+0.70	3	1718
10:30:36	73.40	73.60	73.40	+0.60	1	1715
10:30:31	73.40	73.50	73.50	+0.70	1	1714
10:30:28	73.50	73.70	73.50	+0.70	2	1713
10:30:17	73.50	73.70	73.50	+0.70	3	1711
10:30:17	73.60	73.80	73.60	+0.80	6	1708
10:29:44	73.60	73.90	73.60	+0.80	2	1702
10:28:00	73.60	73.70	73.60	+0.80	1	1700
10:26:21	73.70	73.90	73.70	+0.90	5	1699
10:26:21	73.70	73.90	73.70	+0.90	1	1694
10:25:23	73.70	73.90	73.70	+0.90	4	1693
10:24:17	73.80	74.00	73.80	+1.00	5	1689
10:23:16	73.80	73.90	73.80	+1.00	1	1684
10:22:58	73.80	73.90	73.80	+1.00	1	1683
10:22:56	73.80	74.00	73.80	+1.00	2	1682
10:22:46	73.90	74.00	73.90	+1.10	3	1680
10:22:24	73.90	74.10	73.90	+1.10	1	1677
10:21:32	73.90	74.00	73.90	+1.10	1	1676
10:21:03	74.00	74.10	74.00	+1.20	4	1675
10:19:54	74.10	74.30	74.10	+1.30	3	1671
10:19:10	74.10	74.20	74.20	+1.40	1	1668
10:19:03	74.20	74.40	74.20	+1.40	2	1667
10:19:03	74.20	74.40	74.20	+1.40	1	1665
10:19:00	74.20	74.30	74.30	+1.50	1	1664
10:18:29	74.10	74.20	74.20	+1.40	1	1663
10:18:27	74.00	74.10	74.10	+1.30	5	1662
10:17:52	74.00	74.10	74.10	+1.30	1	1657
10:17:52	74.00	74.10	74.10	+1.30	1	1656
10:17:42	74.00	74.10	74.10	+1.30	3	1655
10:16:40	73.90	74.00	74.00	+1.20	4	1652
10:16:30	73.90	74.00	74.00	+1.20	1	1648
10:16:09	73.80	73.90	73.90	+1.10	1	1647
10:16:06	73.90	74.00	73.90	+1.10	2	1646
10:15:42	73.80	73.90	73.90	+1.10	2	1644
10:14:54	73.80	73.90	73.80	+1.00	1	1642
10:14:27	73.80	73.90	73.80	+1.00	3	1641
10:13:24	73.70	73.90	73.70	+0.90	1	1638
10:13:22	73.70	73.80	73.80	+1.00	1	1637
10:13:22	73.70	73.80	73.80	+1.00	1	1636
10:13:04	73.70	73.80	73.70	+0.90	1	1635
10:11:55	73.60	73.90	73.60	+0.80	1	1634
10:11:47	73.50	73.60	73.60	+0.80	1	1633
10:11:47	73.60	73.90	73.60	+0.80	1	1632
10:11:02	73.60	73.90	73.60	+0.80	1	1631
10:10:44	73.50	73.80	73.50	+0.70	1	1630
10:10:42	73.50	73.70	73.50	+0.70	9	1629
10:10:42	73.50	73.60	73.60	+0.80	1	1620
10:10:41	73.50	73.70	73.50	+0.70	2	1619
10:10:40	73.50	73.70	73.50	+0.70	1	1617
10:10:39	73.50	73.70	73.50	+0.70	1	1616
10:10:39	73.50	73.70	73.50	+0.70	1	1615
10:10:25	73.60	73.70	73.60	+0.80	1	1614
10:10:07	73.70	73.80	73.70	+0.90	2	1613
10:09:45	73.70	73.80	73.70	+0.90	2	1611
10:09:33	73.70	73.90	73.70	+0.90	1	1609
10:09:31	73.70	73.90	73.70	+0.90	1	1608
10:09:20	73.70	73.90	73.70	+0.90	1	1607
10:09:16	73.70	73.80	73.80	+1.00	1	1606
10:09:14	73.80	73.90	73.80	+1.00	1	1605
10:09:14	73.80	73.90	73.80	+1.00	1	1604
10:09:05	73.80	73.90	73.80	+1.00	2	1603
10:09:05	73.90	74.00	73.90	+1.10	2	1601
10:08:27	74.00	74.10	74.00	+1.20	3	1599
10:08:23	74.00	74.10	74.10	+1.30	1	1596
10:08:01	74.00	74.10	74.10	+1.30	1	1595
10:07:59	74.00	74.10	74.00	+1.20	1	1594
10:07:28	74.00	74.10	74.00	+1.20	1	1593
10:07:23	74.00	74.10	74.00	+1.20	1	1592
10:07:07	74.00	74.10	74.00	+1.20	1	1591
10:06:57	74.00	74.10	74.00	+1.20	1	1590
10:06:17	74.00	74.10	74.00	+1.20	1	1589
10:05:39	74.00	74.10	74.00	+1.20	1	1588
10:05:38	74.00	74.10	74.00	+1.20	1	1587
10:05:19	74.00	74.10	74.00	+1.20	1	1586
10:05:00	74.00	74.10	74.00	+1.20	1	1585
10:04:24	74.10	74.30	74.10	+1.30	9	1584
10:04:24	74.20	74.30	74.20	+1.40	3	1575
10:04:24	74.20	74.30	74.20	+1.40	1	1572
10:04:16	74.20	74.30	74.20	+1.40	1	1571
10:03:54	74.20	74.30	74.20	+1.40	5	1570
10:03:21	74.30	74.40	74.30	+1.50	1	1565
10:03:09	74.40	74.50	74.40	+1.60	1	1564
10:03:06	74.40	74.50	74.40	+1.60	1	1563
10:02:55	74.40	74.50	74.40	+1.60	1	1562
10:02:54	74.40	74.50	74.50	+1.70	1	1561
10:02:51	74.40	74.50	74.50	+1.70	1	1560
10:02:26	74.50	74.70	74.50	+1.70	11	1559
10:02:23	74.50	74.70	74.50	+1.70	1	1548
10:02:21	74.60	74.70	74.60	+1.80	1	1547
10:02:20	74.60	74.70	74.60	+1.80	4	1546
10:01:34	74.70	74.80	74.70	+1.90	1	1542
10:01:33	74.70	74.80	74.70	+1.90	1	1541
10:01:17	74.70	74.80	74.70	+1.90	1	1540
10:01:16	74.70	74.80	74.70	+1.90	1	1539
10:01:16	74.70	74.80	74.70	+1.90	1	1538
10:00:52	74.70	74.80	74.70	+1.90	1	1537
10:00:32	74.70	74.80	74.70	+1.90	3	1536
10:00:11	74.80	74.90	74.80	+2.00	1	1533
09:59:30	74.90	75.00	74.90	+2.10	1	1532
09:59:10	74.90	75.00	74.90	+2.10	1	1531
09:59:09	74.90	75.00	75.00	+2.20	1	1530
09:58:44	74.90	75.00	75.00	+2.20	3	1529
09:58:38	74.90	75.00	74.90	+2.10	1	1526
09:58:30	74.90	75.00	75.00	+2.20	1	1525
09:58:20	75.00	75.10	75.00	+2.20	4	1524
09:58:12	75.00	75.10	75.00	+2.20	1	1520
09:58:00	75.00	75.10	75.00	+2.20	1	1519
09:57:53	75.00	75.10	75.00	+2.20	1	1518
09:57:47	74.90	75.00	75.00	+2.20	1	1517
09:57:44	74.90	75.00	75.00	+2.20	1	1516
09:57:41	74.90	75.00	75.00	+2.20	2	1515
09:57:35	74.90	75.00	75.00	+2.20	1	1513
09:57:31	74.90	75.00	75.00	+2.20	1	1512
09:57:30	74.90	75.00	75.00	+2.20	1	1511
09:57:30	74.90	75.00	75.00	+2.20	1	1510
09:57:28	74.90	75.00	75.00	+2.20	2	1509
09:57:17	74.90	75.00	75.00	+2.20	1	1507
09:57:06	74.90	75.10	75.10	+2.30	1	1506
09:57:06	75.00	75.10	75.00	+2.20	11	1505
09:57:06	75.00	75.10	75.10	+2.30	5	1494
09:56:48	75.00	75.10	75.00	+2.20	1	1489
09:56:48	74.90	75.00	75.00	+2.20	1	1488
09:56:43	74.90	75.00	75.00	+2.20	1	1487
09:56:42	74.90	75.00	75.00	+2.20	1	1486
09:56:35	74.90	75.00	75.00	+2.20	2	1485
09:56:32	74.90	75.00	75.00	+2.20	5	1483
09:56:26	74.90	75.00	75.00	+2.20	1	1478
09:56:26	74.90	75.00	75.00	+2.20	1	1477
09:56:23	74.90	75.00	75.00	+2.20	1	1476
09:56:17	74.90	75.00	74.90	+2.10	1	1475
09:56:15	74.80	74.90	74.90	+2.10	14	1474
09:56:00	74.80	74.90	74.80	+2.00	1	1460
09:55:45	74.80	74.90	74.80	+2.00	1	1459
09:55:09	74.80	74.90	74.80	+2.00	1	1458
09:54:58	74.80	74.90	74.90	+2.10	1	1457
09:54:28	74.90	75.00	74.90	+2.10	1	1456
09:54:22	74.80	75.00	75.00	+2.20	1	1455
09:54:21	74.80	75.00	75.00	+2.20	1	1454
09:54:11	74.80	74.90	74.90	+2.10	1	1453
09:54:02	74.80	74.90	74.90	+2.10	1	1452
09:53:52	74.80	74.90	74.90	+2.10	2	1451
09:53:48	74.80	74.90	74.90	+2.10	1	1449
09:53:47	74.80	74.90	74.90	+2.10	1	1448
09:53:01	74.70	74.90	74.90	+2.10	1	1447
09:52:57	74.80	74.90	74.80	+2.00	2	1446
09:52:37	74.80	74.90	74.80	+2.00	3	1444
09:52:17	74.90	75.00	74.90	+2.10	3	1441
09:52:10	75.00	75.10	75.00	+2.20	5	1438
09:51:57	75.00	75.10	75.00	+2.20	1	1433
09:51:46	75.00	75.10	75.00	+2.20	1	1432
09:51:31	75.00	75.10	75.10	+2.30	1	1431
09:51:26	75.00	75.10	75.10	+2.30	1	1430
09:51:26	75.00	75.10	75.10	+2.30	2	1429
09:51:26	75.00	75.10	75.10	+2.30	2	1427
09:51:25	75.10	75.20	75.10	+2.30	1	1425
09:51:25	75.00	75.10	75.10	+2.30	1	1424
09:51:24	75.00	75.20	75.20	+2.40	1	1423
09:51:23	75.10	75.20	75.10	+2.30	1	1422
09:51:17	75.00	75.10	75.10	+2.30	9	1421
09:51:15	75.00	75.10	75.10	+2.30	1	1412
09:51:02	75.10	75.20	75.10	+2.30	2	1411
09:51:02	75.10	75.20	75.20	+2.40	1	1409
09:51:00	75.10	75.20	75.10	+2.30	1	1408
09:50:57	75.10	75.20	75.10	+2.30	1	1407
09:50:56	75.10	75.20	75.10	+2.30	1	1406
09:50:54	75.10	75.20	75.10	+2.30	1	1405
09:50:51	75.10	75.20	75.20	+2.40	1	1404
09:50:50	75.10	75.20	75.20	+2.40	1	1403
09:50:48	75.10	75.20	75.10	+2.30	1	1402
09:50:48	75.10	75.20	75.20	+2.40	3	1401
09:50:47	75.10	75.20	75.20	+2.40	1	1398
09:50:47	75.10	75.20	75.20	+2.40	2	1397
09:50:33	75.10	75.20	75.20	+2.40	1	1395
09:50:32	75.10	75.20	75.20	+2.40	1	1394
09:50:24	75.10	75.20	75.20	+2.40	2	1393
09:50:16	75.00	75.10	75.10	+2.30	1	1391
09:50:15	75.00	75.10	75.10	+2.30	5	1390
09:50:14	75.10	75.20	75.10	+2.30	5	1385
09:50:06	75.10	75.20	75.10	+2.30	1	1380
09:50:02	75.00	75.10	75.10	+2.30	6	1379
09:50:02	75.00	75.10	75.10	+2.30	2	1373
09:50:02	75.00	75.10	75.10	+2.30	1	1371
09:49:59	75.00	75.10	75.10	+2.30	1	1370
09:49:54	75.00	75.10	75.00	+2.20	1	1369
09:49:54	74.90	75.00	75.00	+2.20	26	1368
09:49:54	74.90	75.00	75.00	+2.20	2	1342
09:49:54	74.90	75.00	75.00	+2.20	8	1340
09:49:54	74.90	75.00	75.00	+2.20	9	1332
09:49:45	74.70	74.90	74.90	+2.10	2	1323
09:49:41	74.60	74.90	74.90	+2.10	1	1321
09:49:27	74.90	75.00	74.90	+2.10	4	1320
09:49:20	74.80	74.90	74.90	+2.10	12	1316
09:49:18	74.80	74.90	74.80	+2.00	1	1304
09:49:18	74.80	74.90	74.80	+2.00	1	1303
09:49:17	74.80	74.90	74.80	+2.00	1	1302
09:49:15	74.80	74.90	74.80	+2.00	1	1301
09:48:54	74.70	74.80	74.80	+2.00	2	1300
09:48:54	74.60	74.70	74.70	+1.90	3	1298
09:48:53	74.60	74.70	74.70	+1.90	1	1295
09:48:50	74.50	74.60	74.60	+1.80	5	1294
09:48:50	74.30	74.50	74.50	+1.70	3	1289
09:48:44	74.20	74.30	74.30	+1.50	3	1286
09:48:12	74.30	74.40	74.30	+1.50	2	1283
09:47:48	74.30	74.40	74.30	+1.50	1	1281
09:47:23	74.40	74.50	74.40	+1.60	1	1280
09:47:22	74.40	74.50	74.40	+1.60	1	1279
09:47:17	74.40	74.50	74.40	+1.60	1	1278
09:46:59	74.30	74.40	74.40	+1.60	1	1277
09:46:47	74.30	74.40	74.30	+1.50	1	1276
09:45:54	74.40	74.60	74.40	+1.60	3	1275
09:45:16	74.50	74.60	74.50	+1.70	1	1272
09:45:07	74.50	74.60	74.50	+1.70	3	1271
09:45:07	74.60	74.70	74.60	+1.80	4	1268
09:45:07	74.60	74.70	74.60	+1.80	1	1264
09:44:59	74.60	74.70	74.60	+1.80	1	1263
09:44:39	74.50	74.60	74.60	+1.80	2	1262
09:43:47	74.60	74.70	74.60	+1.80	1	1260
09:43:46	74.50	74.60	74.60	+1.80	1	1259
09:42:56	74.30	74.60	74.60	+1.80	1	1258
09:42:52	74.30	74.50	74.50	+1.70	1	1257
09:42:31	74.50	74.60	74.50	+1.70	2	1256
09:42:27	74.50	74.60	74.50	+1.70	2	1254
09:42:17	74.30	74.40	74.40	+1.60	6	1252
09:41:29	74.40	74.50	74.40	+1.60	1	1246
09:40:55	74.30	74.40	74.40	+1.60	1	1245
09:40:36	74.40	74.50	74.40	+1.60	1	1244
09:40:31	74.50	74.60	74.50	+1.70	9	1243
09:40:15	74.60	74.80	74.60	+1.80	7	1234
09:39:39	74.60	74.70	74.70	+1.90	1	1227
09:39:35	74.60	74.70	74.70	+1.90	1	1226
09:39:25	74.70	74.80	74.70	+1.90	1	1225
09:39:21	74.70	74.90	74.70	+1.90	1	1224
09:39:21	74.60	74.70	74.80	+2.00	1	1223
09:39:21	74.60	74.70	74.70	+1.90	1	1222
09:39:08	74.60	74.80	74.80	+2.00	2	1221
09:39:07	74.60	74.80	74.80	+2.00	1	1219
09:39:00	74.80	74.90	74.80	+2.00	1	1218
09:38:57	74.70	74.90	74.90	+2.10	1	1217
09:38:57	74.70	74.90	74.90	+2.10	1	1216
09:38:54	74.80	74.90	74.80	+2.00	1	1215
09:38:54	74.80	74.90	74.80	+2.00	1	1214
09:38:50	74.70	74.90	74.90	+2.10	1	1213
09:38:43	74.80	74.90	74.80	+2.00	1	1212
09:38:38	74.80	74.90	74.80	+2.00	9	1211
09:38:36	74.60	74.80	74.80	+2.00	5	1202
09:38:36	74.60	74.70	74.70	+1.90	1	1197
09:38:20	74.50	74.60	74.60	+1.80	3	1196
09:37:23	74.50	74.60	74.50	+1.70	1	1193
09:37:07	74.40	74.50	74.50	+1.70	1	1192
09:36:44	74.40	74.50	74.50	+1.70	1	1191
09:36:36	74.30	74.50	74.50	+1.70	2	1190
09:36:27	74.30	74.40	74.40	+1.60	2	1188
09:36:26	74.20	74.40	74.40	+1.60	1	1186
09:36:20	74.20	74.40	74.40	+1.60	2	1185
09:36:10	74.20	74.40	74.40	+1.60	2	1183
09:35:26	74.40	74.50	74.40	+1.60	1	1181
09:35:24	74.40	74.60	74.40	+1.60	3	1180
09:35:15	74.40	74.60	74.40	+1.60	1	1177
09:35:09	74.30	74.40	74.40	+1.60	1	1176
09:34:36	73.50	73.70	73.50	+0.70	1	1175
09:34:31	73.50	73.70	73.50	+0.70	1	1174
09:34:25	73.50	73.60	73.60	+0.80	1	1173
09:34:16	73.60	73.70	73.60	+0.80	2	1172
09:34:15	73.60	73.70	73.60	+0.80	2	1170
09:33:58	73.70	73.80	73.70	+0.90	1	1168
09:32:19	73.70	73.90	73.70	+0.90	1	1167
09:32:18	73.60	73.80	73.80	+1.00	5	1166
09:32:16	73.60	73.80	73.60	+0.80	1	1161
09:32:00	73.60	73.80	73.60	+0.80	1	1160
09:31:57	73.60	73.70	73.70	+0.90	1	1159
09:31:48	73.70	73.80	73.70	+0.90	1	1158
09:31:41	73.60	73.70	73.70	+0.90	1	1157
09:31:40	73.70	73.90	73.70	+0.90	1	1156
09:31:35	73.70	73.90	73.60	+0.80	1	1155
09:31:35	73.70	73.90	73.70	+0.90	2	1154
09:31:34	73.70	73.80	73.80	+1.00	2	1152
09:31:29	73.70	73.80	73.70	+0.90	1	1150
09:31:18	73.60	73.70	73.70	+0.90	1	1149
09:31:17	73.60	73.70	73.70	+0.90	1	1148
09:31:11	73.50	73.70	73.70	+0.90	2	1147
09:31:11	73.70	73.80	73.70	+0.90	1	1145
09:31:11	73.70	73.80	73.70	+0.90	1	1144
09:31:11	73.70	73.80	73.70	+0.90	1	1143
09:31:04	73.80	73.90	73.80	+1.00	1	1142
09:31:04	73.80	73.90	73.80	+1.00	1	1141
09:31:04	73.80	74.00	73.80	+1.00	1	1140
09:31:04	73.90	74.00	73.90	+1.10	2	1139
09:31:04	73.90	74.00	73.90	+1.10	5	1137
09:31:04	73.90	74.00	73.90	+1.10	1	1132
09:31:03	74.00	74.10	74.00	+1.20	10	1131
09:31:03	74.00	74.10	74.00	+1.20	2	1121
09:31:00	74.00	74.10	74.00	+1.20	5	1119
09:30:21	74.30	74.40	74.40	+1.60	1	1114
09:30:12	74.30	74.40	74.30	+1.50	1	1113
09:30:07	74.20	74.30	74.30	+1.50	8	1112
09:30:06	74.30	74.40	74.30	+1.50	3	1104
09:30:01	74.40	74.50	74.40	+1.60	1	1101
09:29:56	74.40	74.50	74.40	+1.60	1	1100
09:29:48	74.50	74.60	74.50	+1.70	1	1099
09:29:45	74.50	74.60	74.50	+1.70	1	1098
09:29:40	74.50	74.60	74.50	+1.70	1	1097
09:29:40	74.50	74.60	74.60	+1.80	1	1096
09:29:30	74.50	74.60	74.60	+1.80	1	1095
09:29:26	74.60	74.70	74.60	+1.80	2	1094
09:29:26	74.70	74.80	74.70	+1.90	2	1092
09:29:26	74.70	74.80	74.70	+1.90	26	1090
09:29:12	74.70	74.80	74.70	+1.90	1	1064
09:29:10	74.70	74.80	74.70	+1.90	1	1063
09:29:05	74.60	74.70	74.70	+1.90	1	1062
09:28:55	74.70	74.80	74.70	+1.90	4	1061
09:28:53	74.70	74.80	74.70	+1.90	1	1057
09:28:49	74.80	74.90	74.80	+2.00	7	1056
09:28:46	74.80	74.90	74.90	+2.10	1	1049
09:28:45	74.80	74.90	74.80	+2.00	1	1048
09:28:40	74.80	74.90	74.80	+2.00	1	1047
09:28:29	74.90	75.00	74.90	+2.10	2	1046
09:28:19	74.80	75.00	75.00	+2.20	1	1044
09:28:18	74.80	75.00	74.80	+2.00	2	1043
09:28:17	74.90	75.00	74.90	+2.10	5	1041
09:28:03	74.80	75.00	75.00	+2.20	1	1036
09:28:01	74.90	75.00	74.90	+2.10	5	1035
09:27:54	75.00	75.10	75.00	+2.20	2	1030
09:27:44	74.90	75.10	75.10	+2.30	1	1028
09:27:42	74.90	75.00	75.00	+2.20	2	1027
09:27:41	75.00	75.20	75.00	+2.20	9	1025
09:27:41	75.10	75.20	75.10	+2.30	2	1016
09:27:38	75.10	75.20	75.20	+2.40	1	1014
09:27:37	75.00	75.10	75.10	+2.30	1	1013
09:27:37	75.10	75.20	75.10	+2.30	2	1012
09:27:31	75.10	75.20	75.20	+2.40	1	1010
09:27:30	75.10	75.20	75.10	+2.30	1	1009
09:27:30	75.10	75.20	75.20	+2.40	5	1008
09:27:29	75.10	75.20	75.20	+2.40	2	1003
09:27:28	75.20	75.30	75.20	+2.40	1	1001
09:27:27	75.20	75.30	75.20	+2.40	1	1000
09:27:26	75.10	75.20	75.20	+2.40	1	999
09:27:25	75.20	75.30	75.20	+2.40	9	998
09:27:24	75.20	75.30	75.30	+2.50	1	989
09:27:22	75.20	75.30	75.30	+2.50	1	988
09:27:21	75.20	75.30	75.20	+2.40	1	987
09:27:20	75.20	75.30	75.20	+2.40	2	986
09:27:17	75.20	75.30	75.20	+2.40	1	984
09:27:15	75.10	75.20	75.20	+2.40	15	983
09:27:14	75.10	75.20	75.20	+2.40	2	968
09:27:14	75.10	75.20	75.20	+2.40	10	966
09:27:13	75.10	75.20	75.10	+2.30	1	956
09:27:10	75.10	75.20	75.10	+2.30	2	955
09:27:06	75.10	75.20	75.10	+2.30	2	953
09:27:01	75.10	75.20	75.10	+2.30	1	951
09:26:58	75.00	75.10	75.10	+2.30	1	950
09:26:58	74.90	75.00	75.00	+2.20	1	949
09:26:58	74.90	75.00	75.10	+2.30	4	948
09:26:58	74.90	75.00	75.00	+2.20	1	944
09:26:58	75.00	75.10	75.00	+2.20	6	943
09:26:58	75.00	75.10	75.10	+2.30	2	937
09:26:52	75.00	75.10	75.10	+2.30	1	935
09:26:45	75.00	75.10	75.00	+2.20	1	934
09:26:42	74.90	75.00	75.00	+2.20	1	933
09:26:40	74.90	75.00	75.00	+2.20	1	932
09:26:40	74.90	75.00	75.00	+2.20	10	931
09:26:38	74.90	75.00	74.90	+2.10	1	921
09:26:37	74.90	75.00	74.90	+2.10	1	920
09:26:29	74.80	75.00	75.00	+2.20	1	919
09:25:50	74.60	74.80	74.60	+1.80	1	918
09:25:49	74.60	74.90	74.90	+2.10	3	917
09:25:41	74.80	75.00	74.80	+2.00	11	914
09:25:38	74.80	75.00	75.00	+2.20	1	903
09:25:28	75.00	75.10	75.00	+2.20	1	902
09:25:25	75.00	75.10	75.00	+2.20	1	901
09:25:21	75.00	75.20	75.00	+2.20	1	900
09:25:21	75.00	75.20	75.00	+2.20	1	899
09:25:14	75.00	75.10	75.10	+2.30	9	898
09:25:14	75.00	75.10	75.00	+2.20	1	889
09:25:14	74.80	75.00	75.00	+2.20	2	888
09:25:09	74.80	75.00	75.00	+2.20	1	886
09:25:07	75.00	75.10	75.00	+2.20	1	885
09:25:06	75.00	75.10	75.10	+2.30	1	884
09:25:00	75.10	75.20	75.10	+2.30	1	883
09:25:00	75.10	75.20	75.10	+2.30	1	882
09:24:59	75.10	75.20	75.20	+2.40	1	881
09:24:54	75.10	75.20	75.20	+2.40	1	880
09:24:52	75.10	75.30	74.90	+2.10	4	879
09:24:52	75.10	75.30	75.00	+2.20	5	875
09:24:52	75.10	75.30	75.10	+2.30	1	870
09:24:51	75.00	75.20	75.30	+2.50	1	869
09:24:51	75.00	75.20	75.20	+2.40	2	868
09:24:50	75.10	75.20	75.10	+2.30	3	866
09:24:49	75.10	75.20	75.20	+2.40	1	863
09:24:48	75.10	75.20	75.10	+2.30	1	862
09:24:47	75.10	75.20	75.20	+2.40	1	861
09:24:42	75.20	75.40	75.20	+2.40	1	860
09:24:42	75.00	75.40	75.40	+2.60	2	859
09:24:39	75.00	75.20	75.20	+2.40	2	857
09:24:39	74.90	75.20	75.20	+2.40	2	855
09:24:37	74.80	75.10	75.10	+2.30	1	853
09:24:36	74.90	75.20	74.90	+2.10	1	852
09:24:36	74.90	75.00	75.00	+2.20	1	851
09:24:35	75.00	75.20	75.00	+2.20	1	850
09:24:35	75.00	75.20	75.20	+2.40	1	849
09:24:35	75.00	75.20	75.00	+2.20	1	848
09:24:35	75.00	75.10	75.10	+2.30	1	847
09:24:35	74.90	75.10	74.90	+2.10	14	846
09:24:35	74.90	75.10	75.10	+2.30	2	832
09:24:35	74.90	75.00	75.00	+2.20	33	830
09:24:35	74.80	74.90	74.90	+2.10	14	797
09:24:34	74.70	74.90	74.90	+2.10	5	783
09:24:32	74.60	74.90	74.90	+2.10	1	778
09:24:32	74.50	74.90	74.90	+2.10	1	777
09:24:31	74.80	74.90	74.80	+2.00	1	776
09:24:29	74.70	74.90	74.70	+1.90	1	775
09:24:27	74.80	74.90	74.80	+2.00	2	774
09:24:25	74.70	74.80	74.80	+2.00	6	772
09:24:25	74.70	74.80	74.80	+2.00	6	766
09:24:25	74.60	74.80	74.80	+2.00	2	760
09:24:17	74.60	74.80	74.60	+1.80	2	758
09:24:16	74.50	74.70	74.70	+1.90	11	756
09:24:16	74.50	74.70	74.70	+1.90	1	745
09:24:16	74.50	74.70	74.50	+1.70	2	744
09:24:16	74.40	74.60	74.60	+1.80	12	742
09:24:16	74.30	74.50	74.50	+1.70	20	730
09:24:15	74.20	74.40	74.40	+1.60	6	710
09:24:15	74.20	74.30	74.30	+1.50	4	704
09:23:46	74.10	74.30	74.10	+1.30	1	700
09:23:41	74.10	74.30	74.10	+1.30	1	699
09:23:38	74.00	74.20	74.20	+1.40	1	698
09:23:38	74.00	74.20	74.20	+1.40	3	697
09:23:38	73.90	74.10	74.10	+1.30	3	694
09:23:37	73.80	74.00	74.00	+1.20	1	691
09:23:35	73.70	74.00	74.00	+1.20	2	690
09:23:34	73.60	73.90	73.90	+1.10	5	688
09:23:31	73.60	74.00	73.60	+0.80	1	683
09:22:57	73.60	73.70	73.70	+0.90	1	682
09:22:54	73.70	73.90	73.70	+0.90	1	681
09:22:52	73.70	73.90	73.70	+0.90	1	680
09:22:45	73.70	74.00	73.70	+0.90	1	679
09:22:45	73.80	74.00	73.80	+1.00	1	678
09:22:35	73.80	74.00	73.80	+1.00	1	677
09:22:30	73.90	74.10	73.90	+1.10	2	676
09:22:30	73.90	74.00	74.00	+1.20	1	674
09:22:30	73.90	74.00	74.00	+1.20	1	673
09:22:30	73.90	74.00	74.00	+1.20	4	672
09:22:30	73.80	74.00	74.00	+1.20	12	668
09:21:46	73.80	73.90	73.90	+1.10	1	656
09:21:43	73.80	73.90	73.90	+1.10	1	655
09:21:43	73.80	74.00	74.00	+1.20	3	654
09:21:42	73.90	74.00	73.90	+1.10	1	651
09:21:33	73.90	74.10	73.90	+1.10	1	650
09:21:30	73.90	74.10	73.90	+1.10	4	649
09:21:24	73.90	74.10	73.90	+1.10	2	645
09:21:23	73.90	74.00	74.00	+1.20	1	643
09:20:34	74.10	74.40	74.10	+1.30	2	642
09:20:33	74.00	74.10	74.10	+1.30	1	640
09:20:33	73.90	74.00	74.00	+1.20	1	639
09:20:33	74.00	74.10	74.00	+1.20	1	638
09:20:28	73.90	74.00	74.00	+1.20	1	637
09:20:28	73.90	74.00	74.00	+1.20	1	636
09:20:28	73.90	74.00	74.00	+1.20	1	635
09:20:28	74.00	74.10	74.00	+1.20	2	634
09:20:23	74.10	74.40	74.10	+1.30	1	632
09:20:17	73.90	74.00	74.00	+1.20	1	631
09:20:14	74.00	74.20	74.00	+1.20	1	630
09:20:11	74.00	74.20	74.00	+1.20	1	629
09:20:10	73.90	74.00	74.00	+1.20	1	628
09:20:06	74.00	74.20	74.00	+1.20	1	627
09:20:05	74.00	74.20	74.00	+1.20	1	626
09:20:05	74.00	74.20	74.00	+1.20	1	625
09:18:55	74.40	74.70	74.40	+1.60	1	624
09:18:53	74.40	74.50	74.50	+1.70	1	623
09:18:48	74.40	74.50	74.50	+1.70	1	622
09:18:48	74.40	74.60	74.60	+1.80	1	621
09:18:47	74.30	74.60	74.30	+1.50	2	620
09:18:47	74.20	74.50	74.60	+1.80	9	618
09:18:47	74.20	74.50	74.50	+1.70	1	609
09:18:47	74.40	74.60	74.40	+1.60	3	608
09:18:45	74.40	74.50	74.50	+1.70	1	605
09:18:44	74.10	74.50	74.50	+1.70	2	604
09:18:44	74.30	74.40	74.30	+1.50	1	602
09:18:44	74.30	74.40	74.30	+1.50	1	601
09:18:44	74.40	74.50	74.30	+1.50	3	600
09:18:44	74.40	74.50	74.40	+1.60	2	597
09:18:40	74.40	74.50	74.50	+1.70	1	595
09:18:05	74.20	74.40	74.40	+1.60	1	594
09:18:05	74.30	74.50	74.30	+1.50	3	593
09:17:52	74.20	74.40	74.40	+1.60	1	590
09:17:52	74.30	74.50	74.30	+1.50	1	589
09:17:46	74.30	74.50	74.50	+1.70	1	588
09:17:38	74.20	74.50	74.50	+1.70	1	587
09:17:37	74.20	74.60	74.20	+1.40	1	586
09:17:37	74.20	74.50	74.50	+1.70	1	585
09:17:37	74.10	74.40	74.40	+1.60	1	584
09:17:37	74.10	74.30	74.30	+1.50	1	583
09:17:36	74.10	74.30	74.10	+1.30	1	582
09:17:30	74.10	74.30	74.10	+1.30	1	581
09:17:27	74.00	74.10	74.20	+1.40	2	580
09:16:26	73.90	74.10	74.10	+1.30	1	578
09:16:13	74.00	74.20	74.00	+1.20	1	577
09:15:20	74.10	74.30	74.10	+1.30	2	576
09:15:16	74.00	74.30	74.30	+1.50	1	574
09:15:04	74.20	74.30	74.20	+1.40	2	573
09:15:04	74.20	74.30	74.20	+1.40	1	571
09:14:54	74.20	74.30	74.20	+1.40	1	570
09:14:40	74.00	74.20	74.20	+1.40	10	569
09:14:40	73.90	74.10	74.10	+1.30	3	559
09:14:27	74.10	74.20	74.10	+1.30	1	556
09:14:24	74.10	74.20	74.10	+1.30	1	555
09:14:02	74.10	74.20	74.10	+1.30	1	554
09:13:58	74.20	74.30	74.20	+1.40	1	553
09:13:47	74.20	74.30	74.20	+1.40	1	552
09:13:37	74.20	74.30	74.20	+1.40	1	551
09:13:23	74.20	74.30	74.30	+1.50	1	550
09:13:23	74.30	74.40	74.30	+1.50	1	549
09:13:21	74.30	74.40	74.30	+1.50	1	548
09:13:17	74.40	74.60	74.40	+1.60	4	547
09:13:13	74.30	74.40	74.40	+1.60	1	543
09:13:07	74.50	74.60	74.50	+1.70	1	542
09:13:03	74.30	74.60	74.60	+1.80	1	541
09:12:56	74.30	74.60	74.60	+1.80	2	540
09:12:49	74.30	74.60	74.60	+1.80	1	538
09:12:42	74.20	74.50	74.60	+1.80	1	537
09:12:42	74.20	74.50	74.50	+1.70	2	536
09:12:42	74.40	74.60	74.40	+1.60	2	534
09:12:34	74.20	74.50	74.50	+1.70	1	532
09:12:29	74.30	74.50	74.50	+1.70	1	531
09:12:25	74.20	74.60	74.60	+1.80	1	530
09:12:21	74.40	74.50	74.50	+1.70	1	529
09:12:16	74.40	74.70	74.70	+1.90	1	528
09:12:15	74.40	74.70	74.70	+1.90	1	527
09:12:08	74.30	74.50	74.70	+1.90	2	526
09:12:08	74.30	74.50	74.60	+1.80	4	524
09:12:08	74.30	74.50	74.50	+1.70	4	520
09:12:00	74.20	74.50	74.20	+1.40	1	516
09:11:56	74.20	74.50	74.50	+1.70	1	515
09:11:51	74.30	74.40	74.40	+1.60	1	514
09:11:51	74.30	74.40	74.40	+1.60	1	513
09:11:34	74.20	74.40	74.40	+1.60	2	512
09:10:32	74.10	74.30	74.10	+1.30	1	510
09:10:28	74.10	74.20	74.20	+1.40	1	509
09:10:24	74.00	74.10	74.10	+1.30	6	508
09:10:24	74.20	74.40	74.10	+1.30	5	502
09:10:24	74.20	74.40	74.20	+1.40	4	497
09:10:15	74.00	74.20	74.20	+1.40	3	493
09:10:14	74.10	74.20	74.10	+1.30	1	490
09:10:02	74.00	74.10	74.10	+1.30	4	489
09:09:54	73.90	74.10	74.10	+1.30	1	485
09:09:50	73.90	74.00	74.00	+1.20	2	484
09:09:48	73.90	74.00	74.00	+1.20	1	482
09:09:42	73.90	74.10	73.90	+1.10	1	481
09:09:41	73.90	74.00	74.00	+1.20	1	480
09:09:40	73.80	74.00	74.00	+1.20	4	479
09:09:39	73.80	73.90	73.90	+1.10	1	475
09:09:38	73.80	74.00	74.00	+1.20	2	474
09:09:35	73.90	74.00	73.90	+1.10	1	472
09:09:35	73.90	74.00	74.00	+1.20	2	471
09:09:20	73.80	74.00	74.00	+1.20	1	469
09:09:19	74.00	74.10	74.00	+1.20	1	468
09:09:08	73.90	74.00	74.00	+1.20	1	467
09:09:08	73.90	74.00	74.00	+1.20	3	466
09:09:08	73.80	73.90	73.90	+1.10	15	463
09:09:03	73.60	73.80	73.80	+1.00	3	448
09:08:56	73.50	73.70	73.70	+0.90	4	445
09:08:55	73.50	73.70	73.70	+0.90	1	441
09:08:48	73.50	73.70	73.50	+0.70	1	440
09:08:40	73.50	73.70	73.50	+0.70	1	439
09:08:16	73.70	73.80	73.80	+1.00	1	438
09:08:16	73.60	73.70	73.70	+0.90	1	437
09:08:16	73.60	73.80	73.60	+0.80	4	436
09:08:16	73.50	73.70	73.70	+0.90	5	432
09:08:16	73.40	73.50	73.50	+0.70	3	427
09:08:12	73.30	73.40	73.40	+0.60	6	424
09:08:04	73.40	73.50	73.40	+0.60	1	418
09:08:04	73.50	73.80	73.50	+0.70	1	417
09:07:59	73.50	73.80	73.50	+0.70	5	416
09:07:55	73.60	73.80	73.60	+0.80	3	411
09:07:48	73.50	73.70	73.80	+1.00	2	408
09:07:48	73.50	73.70	73.70	+0.90	2	406
09:07:32	73.60	73.80	73.60	+0.80	5	404
09:07:26	73.70	73.80	73.70	+0.90	1	399
09:07:25	73.60	73.80	73.60	+0.80	1	398
09:06:41	73.70	73.90	73.90	+1.10	2	397
09:06:40	73.80	73.90	73.80	+1.00	1	395
09:06:28	73.60	73.70	73.70	+0.90	1	394
09:06:28	73.60	73.70	73.70	+0.90	2	393
09:06:28	73.60	73.70	73.70	+0.90	3	391
09:06:28	73.60	73.70	73.70	+0.90	1	388
09:06:22	73.70	73.80	73.70	+0.90	4	387
09:06:22	73.70	73.80	73.70	+0.90	1	383
09:06:11	73.70	73.90	73.90	+1.10	1	382
09:06:10	73.80	73.90	73.80	+1.00	2	381
09:06:10	73.90	74.00	73.90	+1.10	1	379
09:06:08	74.00	74.10	74.00	+1.20	5	378
09:06:03	74.00	74.10	74.00	+1.20	1	373
09:06:01	74.00	74.10	74.00	+1.20	1	372
09:05:57	74.00	74.10	74.00	+1.20	1	371
09:05:36	74.00	74.10	74.00	+1.20	1	370
09:05:34	74.00	74.10	74.00	+1.20	1	369
09:05:11	74.00	74.20	74.00	+1.20	1	368
09:05:06	74.00	74.20	74.00	+1.20	1	367
09:05:01	74.00	74.20	74.00	+1.20	1	366
09:04:54	74.00	74.30	74.00	+1.20	3	365
09:04:46	74.00	74.10	74.10	+1.30	1	362
09:04:45	74.00	74.10	74.10	+1.30	1	361
09:04:35	74.00	74.10	74.10	+1.30	1	360
09:04:32	74.10	74.20	74.10	+1.30	1	359
09:04:27	74.10	74.20	74.10	+1.30	1	358
09:04:21	74.10	74.20	74.10	+1.30	1	357
09:04:15	74.10	74.20	74.10	+1.30	1	356
09:04:13	74.10	74.20	74.10	+1.30	1	355
09:04:12	74.00	74.10	74.10	+1.30	3	354
09:04:10	74.10	74.20	74.10	+1.30	12	351
09:03:57	74.10	74.30	74.30	+1.50	1	339
09:03:56	74.10	74.30	74.10	+1.30	1	338
09:03:56	74.10	74.40	74.10	+1.30	1	337
09:03:55	74.20	74.40	74.20	+1.40	1	336
09:03:55	74.20	74.40	74.20	+1.40	1	335
09:03:52	74.30	74.40	74.30	+1.50	1	334
09:03:44	74.40	74.50	74.40	+1.60	1	333
09:03:41	74.40	74.50	74.40	+1.60	1	332
09:03:39	74.40	74.50	74.50	+1.70	1	331
09:03:37	74.50	74.60	74.50	+1.70	2	330
09:03:37	74.60	74.70	74.60	+1.80	2	328
09:03:33	74.70	74.80	74.70	+1.90	1	326
09:03:32	74.60	74.70	74.70	+1.90	1	325
09:03:18	74.70	74.80	74.70	+1.90	1	324
09:03:17	74.70	74.80	74.70	+1.90	1	323
09:03:17	74.70	74.80	74.70	+1.90	1	322
09:03:12	74.70	74.80	74.70	+1.90	1	321
09:03:10	74.70	74.80	74.70	+1.90	1	320
09:03:07	74.70	74.80	74.70	+1.90	1	319
09:03:05	74.70	74.80	74.70	+1.90	1	318
09:03:00	74.60	74.70	74.70	+1.90	1	317
09:03:00	74.40	74.60	74.60	+1.80	3	316
09:02:57	74.60	74.70	74.50	+1.70	1	313
09:02:57	74.60	74.70	74.60	+1.80	1	312
09:02:57	74.60	74.80	74.60	+1.80	1	311
09:02:52	74.70	74.80	74.70	+1.90	1	310
09:02:52	74.70	74.80	74.70	+1.90	1	309
09:02:47	74.60	74.70	74.70	+1.90	1	308
09:02:46	74.70	74.80	74.70	+1.90	3	307
09:02:46	74.70	74.80	74.70	+1.90	1	304
09:02:38	74.70	74.80	74.70	+1.90	1	303
09:02:35	74.70	74.80	74.80	+2.00	1	302
09:02:34	74.70	74.80	74.80	+2.00	2	301
09:02:33	74.70	74.80	74.80	+2.00	1	299
09:02:33	74.70	74.80	74.80	+2.00	1	298
09:02:32	74.70	74.80	74.80	+2.00	1	297
09:02:31	74.70	74.80	74.80	+2.00	1	296
09:02:30	74.70	74.80	74.80	+2.00	2	295
09:02:27	74.70	74.80	74.80	+2.00	1	293
09:02:26	74.70	74.80	74.80	+2.00	2	292
09:02:23	74.40	74.70	74.70	+1.90	1	290
09:02:21	74.40	74.60	74.70	+1.90	1	289
09:02:21	74.40	74.60	74.60	+1.80	4	288
09:02:20	74.40	74.60	74.60	+1.80	1	284
09:02:19	74.50	74.70	74.50	+1.70	1	283
09:02:17	74.50	74.70	74.70	+1.90	1	282
09:02:17	74.50	74.70	74.70	+1.90	1	281
09:02:16	74.70	74.80	74.70	+1.90	1	280
09:02:16	74.50	74.70	74.70	+1.90	2	279
09:02:15	74.60	74.70	74.70	+1.90	1	277
09:02:11	74.50	74.70	74.70	+1.90	1	276
09:02:10	74.50	74.60	74.60	+1.80	1	275
09:02:08	74.50	74.60	74.60	+1.80	1	274
09:02:08	74.40	74.50	74.50	+1.70	6	273
09:02:08	74.30	74.40	74.40	+1.60	5	267
09:02:08	74.30	74.40	74.40	+1.60	1	262
09:02:08	74.20	74.40	74.40	+1.60	2	261
09:02:08	74.20	74.40	74.40	+1.60	1	259
09:02:06	74.20	74.40	74.40	+1.60	1	258
09:02:04	74.20	74.40	74.40	+1.60	1	257
09:01:55	74.20	74.40	74.40	+1.60	2	256
09:01:45	74.20	74.30	74.20	+1.40	1	254
09:01:44	74.20	74.30	74.20	+1.40	1	253
09:01:44	74.20	74.30	74.20	+1.40	1	252
09:01:44	74.10	74.20	74.20	+1.40	1	251
09:01:39	74.10	74.20	74.20	+1.40	1	250
09:01:37	74.10	74.20	74.20	+1.40	1	249
09:01:31	74.10	74.20	74.20	+1.40	1	248
09:01:30	74.10	74.20	74.20	+1.40	1	247
09:01:29	74.10	74.20	74.20	+1.40	1	246
09:01:26	74.10	74.20	74.20	+1.40	1	245
09:01:24	74.10	74.20	74.20	+1.40	1	244
09:01:22	74.10	74.20	74.20	+1.40	1	243
09:01:21	74.10	74.20	74.20	+1.40	1	242
09:01:20	74.10	74.20	74.10	+1.30	2	241
09:01:19	74.10	74.20	74.10	+1.30	1	239
09:01:17	74.10	74.20	74.10	+1.30	2	238
09:01:10	74.10	74.20	74.10	+1.30	1	236
09:01:08	74.10	74.20	74.20	+1.40	1	235
09:01:08	74.10	74.20	74.20	+1.40	1	234
09:01:05	74.10	74.20	74.20	+1.40	1	233
09:01:04	74.10	74.40	74.40	+1.60	1	232
09:01:04	74.20	74.40	74.10	+1.30	2	231
09:01:04	74.20	74.40	74.20	+1.40	3	229
09:01:04	74.10	74.20	74.20	+1.40	1	226
09:01:03	74.10	74.30	74.30	+1.50	1	225
09:00:58	74.10	74.30	74.30	+1.50	1	224
09:00:54	74.10	74.30	74.30	+1.50	1	223
09:00:49	74.10	74.30	74.30	+1.50	1	222
09:00:49	74.10	74.30	74.30	+1.50	1	221
09:00:40	73.70	74.00	74.00	+1.20	5	220
09:00:34	73.80	74.00	74.00	+1.20	1	215
09:00:34	73.70	73.90	74.00	+1.20	2	214
09:00:34	73.70	73.90	73.90	+1.10	1	212
09:00:32	73.70	74.00	74.00	+1.20	1	211
09:00:31	73.70	74.00	74.00	+1.20	2	210
09:00:31	73.70	74.00	74.00	+1.20	1	208
09:00:31	73.70	74.00	74.00	+1.20	1	207
09:00:28	73.70	74.00	74.00	+1.20	1	206
09:00:28	73.70	74.00	74.00	+1.20	1	205
09:00:26	73.70	74.00	74.00	+1.20	1	204
09:00:25	73.70	74.00	74.00	+1.20	1	203
09:00:25	73.70	74.00	74.00	+1.20	2	202
09:00:23	73.70	74.00	74.00	+1.20	1	200
09:00:20	73.70	74.00	74.00	+1.20	1	199
09:00:19	73.70	74.00	74.00	+1.20	1	198
09:00:19	73.70	74.00	74.00	+1.20	1	197
09:00:18	73.70	73.80	73.80	+1.00	1	196
09:00:18	73.70	73.80	73.90	+1.10	5	195
09:00:18	73.70	73.80	73.80	+1.00	1	190
09:00:18	73.60	73.90	73.90	+1.10	1	189
09:00:18	73.60	73.70	73.70	+0.90	1	188
09:00:14	73.50	74.20	73.50	+0.70	1	187
09:00:10	74.30	74.40	74.30	+1.50	2	186
09:00:10	--	--	74.30	+1.50	56	184

　

其他人也逛...

MyCard 2000點虛擬點數卡

Boxman純水加蓋厚型濕紙巾80抽*12包

統一超商10000元虛擬商品卡

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

KIRIN–生茶525ml(24入/箱)

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

小米 Xiaomi Pad 8 Pro 奈米柔光螢幕灰色 12GB / 512GB

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

App Store Card $ 1000 - 數位序號

MyCard 10000點虛擬點數卡

【享樂券】統一超商50元虛擬商品卡_電子憑證

HITACHI日立 10公升清淨型除濕機RD-200HH1(天晴藍)

【小米】紅米Redmi 14C 4G/128G(三入組)

【Electrolux 伊萊克斯】極淨呵護500 兩用手持式蒸氣掛燙機(E5GS2-42WP)輕柔粉

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

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧經濟部：每月增產5000噸塑膠袋 ...
‧公股4金2銀財管手續費豐收年增...
‧中東戰爭衝擊供應經長：天然氣...

加密貨幣

比特幣BTC	67227.85	289.20	0.43%
以太幣ETH	2063.04	9.46	0.46%
瑞波幣XRP	1.31	-0.01	-0.60%
比特幣現金BCH	441.16	-2.05	-0.46%
萊特幣LTC	53.57	0.36	0.68%
卡達幣ADA	0.248026	0.00	0.75%
波場幣TRX	0.317224	0.00	0.65%
恆星幣XLM	0.161956	0.00	-0.60%

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。