最新三大法人買超台股292.52億元熱門[公告] 國泰金:代子公司國泰人壽公告董事會代行股東會決議私募發行普通股

更新報價

達　邁 (3645) 電子零組件業上市

74.20 ▼-1.10 -1.46% 2.63億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.10	3,528	74.10	5	74.20	14	75.90	76.00	73.80	75.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	74.10	74.20	74.20	-1.10	8	3528
13:30:00	74.00	74.20	74.20	-1.10	202	3520
13:24:50	73.90	74.00	73.90	-1.40	1	3318
13:24:47	73.80	74.00	73.80	-1.50	1	3317
13:24:47	73.90	74.00	73.80	-1.50	1	3316
13:24:47	73.90	74.00	73.90	-1.40	19	3315
13:24:47	73.90	74.00	73.90	-1.40	1	3296
13:24:44	73.90	74.00	74.00	-1.30	1	3295
13:24:39	73.90	74.00	73.90	-1.40	1	3294
13:24:34	73.90	74.00	74.00	-1.30	1	3293
13:24:30	73.90	74.00	74.00	-1.30	1	3292
13:24:22	73.90	74.00	73.90	-1.40	1	3291
13:24:22	73.90	74.00	74.00	-1.30	2	3290
13:24:21	73.90	74.00	73.90	-1.40	1	3288
13:24:18	73.90	74.00	73.90	-1.40	1	3287
13:24:15	73.90	74.00	73.90	-1.40	1	3286
13:24:14	73.90	74.00	73.90	-1.40	1	3285
13:24:14	73.90	74.00	74.00	-1.30	1	3284
13:24:03	73.90	74.00	74.00	-1.30	1	3283
13:24:02	73.90	74.00	73.90	-1.40	1	3282
13:24:02	73.90	74.00	74.00	-1.30	1	3281
13:23:52	73.90	74.00	73.90	-1.40	1	3280
13:23:52	73.90	74.00	73.90	-1.40	1	3279
13:23:52	73.90	74.00	74.00	-1.30	9	3278
13:23:50	73.90	74.00	74.00	-1.30	1	3269
13:23:46	73.90	74.00	73.90	-1.40	1	3268
13:23:43	73.90	74.00	73.90	-1.40	1	3267
13:23:33	73.90	74.00	73.90	-1.40	1	3266
13:23:25	73.90	74.00	74.00	-1.30	1	3265
13:23:07	73.90	74.00	74.00	-1.30	1	3264
13:23:05	73.90	74.00	73.90	-1.40	2	3263
13:23:01	73.90	74.00	73.90	-1.40	2	3261
13:23:00	73.90	74.00	74.00	-1.30	1	3259
13:23:00	73.90	74.00	74.00	-1.30	1	3258
13:22:52	73.90	74.00	74.00	-1.30	1	3257
13:22:50	73.90	74.00	73.90	-1.40	2	3256
13:22:24	73.90	74.00	73.90	-1.40	1	3254
13:22:21	73.90	74.00	74.00	-1.30	1	3253
13:22:12	73.90	74.00	73.90	-1.40	1	3252
13:21:54	73.90	74.00	73.90	-1.40	1	3251
13:21:51	73.90	74.00	74.00	-1.30	1	3250
13:21:51	73.90	74.00	73.90	-1.40	1	3249
13:21:18	73.90	74.00	74.00	-1.30	1	3248
13:21:09	73.90	74.00	73.90	-1.40	4	3247
13:20:59	73.90	74.00	74.00	-1.30	3	3243
13:20:58	73.90	74.00	74.00	-1.30	1	3240
13:20:53	73.90	74.00	73.90	-1.40	1	3239
13:20:29	73.90	74.00	74.00	-1.30	1	3238
13:20:05	73.90	74.00	74.00	-1.30	1	3237
13:20:04	73.90	74.00	74.00	-1.30	6	3236
13:20:03	73.90	74.00	73.90	-1.40	1	3230
13:20:02	73.90	74.00	74.00	-1.30	6	3229
13:20:00	73.80	73.90	73.90	-1.40	2	3223
13:20:00	73.80	73.90	73.90	-1.40	1	3221
13:20:00	73.80	73.90	73.90	-1.40	1	3220
13:20:00	73.80	73.90	73.90	-1.40	2	3219
13:19:58	73.80	73.90	73.90	-1.40	1	3217
13:19:56	73.80	73.90	73.90	-1.40	2	3216
13:19:51	73.80	73.90	73.90	-1.40	1	3214
13:19:47	73.80	73.90	73.80	-1.50	3	3213
13:19:45	73.80	73.90	73.90	-1.40	2	3210
13:19:41	73.80	73.90	73.80	-1.50	1	3208
13:19:28	73.80	73.90	73.90	-1.40	1	3207
13:19:27	73.80	73.90	73.80	-1.50	2	3206
13:19:24	73.80	73.90	73.80	-1.50	1	3204
13:19:00	73.80	73.90	73.80	-1.50	1	3203
13:18:58	73.80	73.90	73.90	-1.40	1	3202
13:18:57	73.80	73.90	73.90	-1.40	2	3201
13:18:56	73.80	73.90	73.90	-1.40	1	3199
13:18:53	73.80	73.90	73.90	-1.40	5	3198
13:18:52	73.80	73.90	73.90	-1.40	1	3193
13:18:47	73.80	73.90	73.90	-1.40	1	3192
13:18:40	73.80	73.90	73.80	-1.50	2	3191
13:18:28	73.80	73.90	73.90	-1.40	2	3189
13:18:27	73.80	73.90	73.80	-1.50	4	3187
13:18:20	73.80	73.90	73.80	-1.50	3	3183
13:18:13	73.80	73.90	73.80	-1.50	1	3180
13:18:04	73.80	73.90	73.80	-1.50	1	3179
13:17:34	73.80	73.90	73.90	-1.40	1	3178
13:17:25	73.80	73.90	73.90	-1.40	1	3177
13:16:56	73.80	73.90	73.90	-1.40	1	3176
13:16:28	73.80	73.90	73.90	-1.40	1	3175
13:16:11	73.80	73.90	73.80	-1.50	1	3174
13:16:10	73.80	73.90	73.90	-1.40	1	3173
13:16:10	73.80	73.90	73.90	-1.40	1	3172
13:16:05	73.80	73.90	73.90	-1.40	1	3171
13:15:20	73.80	73.90	73.90	-1.40	1	3170
13:15:16	73.80	73.90	73.90	-1.40	4	3169
13:15:12	73.80	73.90	73.90	-1.40	1	3165
13:15:11	73.80	73.90	73.90	-1.40	2	3164
13:15:01	73.80	73.90	73.90	-1.40	16	3162
13:14:06	73.80	73.90	73.90	-1.40	1	3146
13:13:58	73.80	73.90	73.90	-1.40	1	3145
13:13:46	73.80	73.90	73.80	-1.50	1	3144
13:13:26	73.80	73.90	73.80	-1.50	1	3143
13:13:15	73.80	73.90	73.80	-1.50	2	3142
13:13:08	73.80	73.90	73.80	-1.50	1	3140
13:13:00	73.80	73.90	73.80	-1.50	5	3139
13:12:43	73.80	73.90	73.90	-1.40	1	3134
13:12:42	73.80	73.90	73.80	-1.50	1	3133
13:12:40	73.80	73.90	73.90	-1.40	1	3132
13:12:23	73.80	73.90	73.80	-1.50	1	3131
13:11:53	73.80	73.90	73.80	-1.50	5	3130
13:11:47	73.80	73.90	73.80	-1.50	1	3125
13:11:46	73.80	73.90	73.80	-1.50	2	3124
13:11:14	73.80	73.90	73.90	-1.40	3	3122
13:10:58	73.80	73.90	73.90	-1.40	1	3119
13:10:53	73.80	73.90	73.90	-1.40	1	3118
13:10:47	73.80	73.90	73.90	-1.40	1	3117
13:10:44	73.80	73.90	73.90	-1.40	1	3116
13:10:36	73.80	73.90	73.90	-1.40	1	3115
13:10:34	73.80	73.90	73.90	-1.40	1	3114
13:10:13	73.80	73.90	73.90	-1.40	5	3113
13:10:13	73.80	73.90	73.90	-1.40	5	3108
13:10:06	73.80	73.90	73.80	-1.50	1	3103
13:10:02	73.80	73.90	73.80	-1.50	2	3102
13:09:54	73.80	73.90	73.80	-1.50	1	3100
13:09:44	73.80	73.90	73.80	-1.50	1	3099
13:09:29	73.80	73.90	73.80	-1.50	5	3098
13:09:22	73.80	73.90	73.80	-1.50	1	3093
13:09:20	73.80	73.90	73.80	-1.50	1	3092
13:09:16	73.80	73.90	73.80	-1.50	1	3091
13:09:13	73.80	73.90	73.80	-1.50	4	3090
13:09:05	73.80	73.90	73.80	-1.50	1	3086
13:09:00	73.80	73.90	73.80	-1.50	1	3085
13:09:00	73.80	73.90	73.80	-1.50	23	3084
13:08:59	73.80	73.90	73.80	-1.50	1	3061
13:08:59	73.80	73.90	73.80	-1.50	1	3060
13:08:59	73.80	73.90	73.80	-1.50	10	3059
13:08:58	73.80	73.90	73.80	-1.50	1	3049
13:08:50	73.80	73.90	73.80	-1.50	1	3048
13:08:45	73.80	73.90	73.80	-1.50	2	3047
13:08:37	73.80	73.90	73.80	-1.50	1	3045
13:08:26	73.80	73.90	73.80	-1.50	1	3044
13:08:21	73.80	73.90	73.80	-1.50	1	3043
13:08:02	73.80	73.90	73.90	-1.40	1	3042
13:07:51	73.80	73.90	73.80	-1.50	1	3041
13:07:38	73.80	73.90	73.80	-1.50	1	3040
13:06:09	73.80	73.90	73.90	-1.40	1	3039
13:06:00	73.80	73.90	73.80	-1.50	5	3038
13:05:57	73.80	73.90	73.90	-1.40	1	3033
13:05:30	73.80	73.90	73.90	-1.40	1	3032
13:05:27	73.80	73.90	73.80	-1.50	2	3031
13:05:22	73.80	73.90	73.80	-1.50	1	3029
13:05:15	73.80	73.90	73.90	-1.40	1	3028
13:04:28	73.80	73.90	73.90	-1.40	1	3027
13:04:25	73.80	73.90	73.90	-1.40	1	3026
13:04:14	73.80	73.90	73.90	-1.40	2	3025
13:04:05	73.80	73.90	73.90	-1.40	1	3023
13:04:04	73.80	73.90	73.90	-1.40	1	3022
13:03:44	73.80	73.90	73.90	-1.40	1	3021
13:03:38	73.80	73.90	73.90	-1.40	3	3020
13:03:33	73.80	73.90	73.90	-1.40	1	3017
13:03:19	73.80	73.90	73.80	-1.50	2	3016
13:02:56	73.80	73.90	73.80	-1.50	1	3014
13:02:55	73.80	73.90	73.80	-1.50	1	3013
13:02:18	73.80	73.90	73.80	-1.50	1	3012
13:02:10	73.80	73.90	73.80	-1.50	2	3011
13:01:49	73.80	73.90	73.80	-1.50	1	3009
13:01:45	73.80	73.90	73.80	-1.50	5	3008
13:01:45	73.80	73.90	73.80	-1.50	1	3003
13:01:26	73.80	73.90	73.80	-1.50	2	3002
13:01:22	73.80	73.90	73.80	-1.50	3	3000
13:00:58	73.80	73.90	73.80	-1.50	2	2997
13:00:56	73.80	73.90	73.90	-1.40	2	2995
13:00:34	73.80	73.90	73.90	-1.40	1	2993
13:00:21	73.80	73.90	73.90	-1.40	1	2992
13:00:00	73.80	73.90	73.90	-1.40	3	2991
12:59:54	73.80	73.90	73.80	-1.50	1	2988
12:59:45	73.80	73.90	73.80	-1.50	1	2987
12:59:33	73.80	73.90	73.80	-1.50	1	2986
12:58:37	73.80	73.90	73.80	-1.50	1	2985
12:58:28	73.80	73.90	73.80	-1.50	1	2984
12:58:21	73.80	73.90	73.80	-1.50	1	2983
12:58:11	73.80	73.90	73.80	-1.50	1	2982
12:58:04	73.80	73.90	73.80	-1.50	1	2981
12:57:51	73.90	74.00	73.90	-1.40	34	2980
12:57:33	73.90	74.00	73.90	-1.40	6	2946
12:57:32	73.90	74.00	73.90	-1.40	1	2940
12:56:33	73.90	74.00	73.90	-1.40	4	2939
12:55:49	73.90	74.00	74.00	-1.30	1	2935
12:55:02	73.90	74.00	74.00	-1.30	4	2934
12:55:02	73.90	74.00	73.90	-1.40	1	2930
12:54:34	73.90	74.00	73.90	-1.40	3	2929
12:52:43	73.90	74.00	74.00	-1.30	1	2926
12:52:05	73.90	74.00	73.90	-1.40	1	2925
12:51:28	73.90	74.00	73.90	-1.40	1	2924
12:51:13	73.90	74.00	73.90	-1.40	5	2923
12:50:53	73.90	74.00	73.90	-1.40	1	2918
12:50:48	73.90	74.00	74.00	-1.30	1	2917
12:50:22	73.90	74.00	74.00	-1.30	1	2916
12:50:12	73.90	74.00	74.00	-1.30	2	2915
12:49:30	73.90	74.00	74.00	-1.30	3	2913
12:49:21	73.90	74.00	74.00	-1.30	1	2910
12:49:10	73.90	74.00	73.90	-1.40	1	2909
12:49:10	73.90	74.00	74.00	-1.30	12	2908
12:48:59	73.90	74.00	73.90	-1.40	1	2896
12:48:41	73.90	74.00	73.90	-1.40	1	2895
12:48:24	73.90	74.00	73.90	-1.40	1	2894
12:46:49	73.90	74.00	74.00	-1.30	1	2893
12:46:35	73.90	74.00	74.00	-1.30	1	2892
12:46:22	73.90	74.00	74.00	-1.30	3	2891
12:45:42	73.90	74.00	74.00	-1.30	1	2888
12:45:35	73.90	74.00	74.00	-1.30	1	2887
12:45:33	73.90	74.00	74.00	-1.30	5	2886
12:44:27	73.90	74.00	73.90	-1.40	1	2881
12:44:18	73.90	74.00	73.90	-1.40	1	2880
12:43:20	73.90	74.00	73.90	-1.40	3	2879
12:43:18	73.90	74.00	74.00	-1.30	1	2876
12:43:18	73.90	74.00	74.00	-1.30	12	2875
12:43:18	73.90	74.00	74.00	-1.30	1	2863
12:42:57	73.90	74.00	74.00	-1.30	1	2862
12:42:37	73.90	74.00	74.00	-1.30	1	2861
12:42:32	73.90	74.00	73.90	-1.40	2	2860
12:40:33	73.90	74.00	73.90	-1.40	2	2858
12:39:09	73.90	74.00	73.90	-1.40	1	2856
12:39:05	73.90	74.00	74.00	-1.30	1	2855
12:38:58	73.90	74.00	74.00	-1.30	1	2854
12:37:49	73.90	74.00	74.00	-1.30	1	2853
12:37:49	73.90	74.00	73.90	-1.40	1	2852
12:37:14	73.90	74.00	73.90	-1.40	9	2851
12:37:13	73.90	74.00	73.90	-1.40	1	2842
12:35:59	73.90	74.00	73.90	-1.40	1	2841
12:35:00	73.90	74.00	73.90	-1.40	1	2840
12:34:54	73.90	74.00	73.90	-1.40	2	2839
12:34:41	73.90	74.00	73.90	-1.40	2	2837
12:34:40	73.90	74.00	73.90	-1.40	1	2835
12:34:16	73.90	74.00	73.90	-1.40	1	2834
12:34:06	73.90	74.00	73.90	-1.40	1	2833
12:34:02	73.90	74.00	73.90	-1.40	6	2832
12:33:49	73.90	74.00	73.90	-1.40	1	2826
12:33:35	73.90	74.00	73.90	-1.40	1	2825
12:33:34	73.90	74.00	74.00	-1.30	1	2824
12:33:32	73.90	74.00	73.90	-1.40	1	2823
12:33:24	73.90	74.00	73.90	-1.40	1	2822
12:33:21	73.90	74.00	74.00	-1.30	1	2821
12:33:21	73.90	74.00	74.00	-1.30	7	2820
12:33:15	74.00	74.10	74.00	-1.30	2	2813
12:33:15	74.00	74.10	74.00	-1.30	1	2811
12:33:14	74.00	74.10	74.00	-1.30	1	2810
12:33:12	74.00	74.10	74.00	-1.30	1	2809
12:33:11	74.00	74.10	74.00	-1.30	1	2808
12:33:09	74.00	74.10	74.00	-1.30	8	2807
12:33:09	74.00	74.10	74.00	-1.30	1	2799
12:33:09	74.00	74.10	74.00	-1.30	13	2798
12:33:09	74.00	74.10	74.00	-1.30	6	2785
12:33:09	74.00	74.10	74.00	-1.30	7	2779
12:33:09	74.00	74.10	74.00	-1.30	3	2772
12:33:09	74.00	74.10	74.00	-1.30	5	2769
12:33:09	74.00	74.10	74.00	-1.30	3	2764
12:33:06	74.00	74.10	74.00	-1.30	4	2761
12:33:02	74.00	74.10	74.00	-1.30	1	2757
12:33:01	74.00	74.10	74.00	-1.30	2	2756
12:33:01	74.00	74.10	74.00	-1.30	1	2754
12:33:00	74.00	74.10	74.00	-1.30	1	2753
12:33:00	74.00	74.10	74.00	-1.30	5	2752
12:33:00	74.00	74.10	74.00	-1.30	2	2747
12:33:00	74.00	74.10	74.00	-1.30	2	2745
12:33:00	74.00	74.10	74.00	-1.30	29	2743
12:33:00	74.00	74.10	74.00	-1.30	8	2714
12:32:48	74.00	74.10	74.00	-1.30	2	2706
12:32:35	74.00	74.10	74.10	-1.20	1	2704
12:32:31	74.00	74.10	74.00	-1.30	3	2703
12:32:30	74.00	74.10	74.00	-1.30	1	2700
12:32:25	74.00	74.10	74.10	-1.20	6	2699
12:32:21	74.00	74.10	74.10	-1.20	1	2693
12:32:08	74.00	74.10	74.00	-1.30	1	2692
12:32:05	74.00	74.10	74.00	-1.30	2	2691
12:32:04	74.00	74.10	74.00	-1.30	2	2689
12:31:59	74.00	74.10	74.00	-1.30	1	2687
12:31:33	74.00	74.10	74.00	-1.30	1	2686
12:30:33	74.00	74.10	74.00	-1.30	2	2685
12:30:14	74.00	74.10	74.00	-1.30	1	2683
12:30:14	74.00	74.10	74.00	-1.30	6	2682
12:30:13	74.10	74.20	74.10	-1.20	34	2676
12:30:13	74.10	74.20	74.10	-1.20	1	2642
12:27:45	74.10	74.20	74.20	-1.10	1	2641
12:27:35	74.10	74.20	74.10	-1.20	2	2640
12:25:35	74.10	74.20	74.20	-1.10	2	2638
12:25:17	74.10	74.20	74.10	-1.20	1	2636
12:24:21	74.10	74.20	74.10	-1.20	1	2635
12:23:35	74.10	74.20	74.10	-1.20	2	2634
12:23:29	74.10	74.20	74.10	-1.20	5	2632
12:23:25	74.10	74.20	74.10	-1.20	1	2627
12:23:25	74.10	74.20	74.10	-1.20	1	2626
12:22:40	74.10	74.20	74.10	-1.20	1	2625
12:22:25	74.10	74.20	74.10	-1.20	1	2624
12:22:19	74.10	74.20	74.10	-1.20	2	2623
12:22:15	74.10	74.20	74.10	-1.20	1	2621
12:21:52	74.10	74.20	74.10	-1.20	1	2620
12:21:38	74.10	74.20	74.20	-1.10	1	2619
12:21:15	74.10	74.20	74.20	-1.10	1	2618
12:19:48	74.10	74.20	74.20	-1.10	1	2617
12:15:17	74.10	74.20	74.20	-1.10	1	2616
12:15:00	74.10	74.20	74.20	-1.10	1	2615
12:14:53	74.10	74.20	74.10	-1.20	1	2614
12:14:18	74.10	74.20	74.20	-1.10	1	2613
12:14:08	74.10	74.20	74.10	-1.20	3	2612
12:13:57	74.10	74.20	74.10	-1.20	1	2609
12:13:44	74.10	74.20	74.10	-1.20	2	2608
12:13:23	74.10	74.20	74.10	-1.20	2	2606
12:13:04	74.10	74.20	74.10	-1.20	1	2604
12:13:04	74.10	74.20	74.20	-1.10	1	2603
12:13:03	74.10	74.20	74.10	-1.20	2	2602
12:13:01	74.10	74.20	74.10	-1.20	2	2600
12:12:39	74.10	74.20	74.10	-1.20	1	2598
12:11:27	74.10	74.20	74.10	-1.20	1	2597
12:09:47	74.10	74.20	74.10	-1.20	1	2596
12:09:07	74.10	74.20	74.10	-1.20	1	2595
12:08:34	74.10	74.20	74.10	-1.20	1	2594
12:08:18	74.10	74.20	74.10	-1.20	3	2593
12:08:01	74.10	74.20	74.10	-1.20	1	2590
12:06:04	74.20	74.30	74.10	-1.20	6	2589
12:06:04	74.20	74.30	74.20	-1.10	14	2583
12:05:35	74.20	74.30	74.20	-1.10	1	2569
12:04:27	74.20	74.30	74.20	-1.10	1	2568
12:04:18	74.20	74.30	74.20	-1.10	1	2567
12:03:46	74.20	74.30	74.20	-1.10	1	2566
12:02:20	74.20	74.30	74.20	-1.10	1	2565
12:02:08	74.20	74.30	74.20	-1.10	1	2564
12:01:53	74.20	74.30	74.20	-1.10	25	2563
11:59:34	74.20	74.30	74.20	-1.10	2	2538
11:59:31	74.20	74.30	74.30	-1.00	1	2536
11:57:56	74.20	74.30	74.20	-1.10	2	2535
11:56:25	74.20	74.30	74.20	-1.10	1	2533
11:54:54	74.20	74.30	74.30	-1.00	1	2532
11:54:33	74.20	74.30	74.30	-1.00	2	2531
11:54:29	74.20	74.30	74.30	-1.00	1	2529
11:54:20	74.20	74.30	74.20	-1.10	2	2528
11:52:18	74.10	74.20	74.20	-1.10	4	2526
11:52:16	74.10	74.20	74.20	-1.10	1	2522
11:50:07	74.10	74.20	74.20	-1.10	1	2521
11:50:01	74.10	74.20	74.20	-1.10	2	2520
11:49:50	74.20	74.30	74.20	-1.10	1	2518
11:49:22	74.10	74.20	74.20	-1.10	1	2517
11:49:12	74.10	74.20	74.20	-1.10	1	2516
11:49:01	74.10	74.20	74.20	-1.10	2	2515
11:48:00	74.10	74.20	74.20	-1.10	3	2513
11:47:52	74.20	74.30	74.20	-1.10	1	2510
11:47:46	74.20	74.30	74.20	-1.10	5	2509
11:47:46	74.20	74.30	74.20	-1.10	1	2504
11:47:46	74.20	74.30	74.20	-1.10	11	2503
11:46:47	74.20	74.30	74.20	-1.10	1	2492
11:45:29	74.20	74.30	74.20	-1.10	1	2491
11:44:49	74.20	74.30	74.20	-1.10	1	2490
11:44:04	74.20	74.30	74.30	-1.00	1	2489
11:42:23	74.20	74.30	74.20	-1.10	1	2488
11:42:13	74.20	74.30	74.20	-1.10	1	2487
11:42:03	74.20	74.30	74.20	-1.10	1	2486
11:42:03	74.20	74.30	74.20	-1.10	1	2485
11:41:51	74.20	74.30	74.20	-1.10	1	2484
11:40:34	74.20	74.30	74.30	-1.00	1	2483
11:40:10	74.20	74.30	74.20	-1.10	1	2482
11:39:58	74.20	74.30	74.20	-1.10	1	2481
11:39:11	74.20	74.30	74.20	-1.10	1	2480
11:39:02	74.20	74.30	74.20	-1.10	1	2479
11:39:02	74.20	74.30	74.20	-1.10	1	2478
11:39:02	74.20	74.30	74.20	-1.10	12	2477
11:38:30	74.30	74.40	74.30	-1.00	1	2465
11:38:28	74.20	74.40	74.20	-1.10	1	2464
11:38:28	74.30	74.40	74.30	-1.00	1	2463
11:38:26	74.20	74.30	74.30	-1.00	1	2462
11:38:19	74.20	74.30	74.30	-1.00	1	2461
11:36:57	74.30	74.40	74.30	-1.00	1	2460
11:36:34	74.20	74.30	74.30	-1.00	1	2459
11:36:31	74.20	74.30	74.30	-1.00	2	2458
11:36:28	74.20	74.30	74.30	-1.00	1	2456
11:36:21	74.20	74.30	74.30	-1.00	1	2455
11:36:10	74.20	74.30	74.20	-1.10	3	2454
11:34:16	74.20	74.30	74.20	-1.10	2	2451
11:34:02	74.20	74.30	74.20	-1.10	2	2449
11:33:41	74.20	74.30	74.20	-1.10	1	2447
11:33:37	74.20	74.30	74.20	-1.10	1	2446
11:33:13	74.20	74.30	74.20	-1.10	1	2445
11:33:03	74.20	74.30	74.20	-1.10	1	2444
11:33:01	74.20	74.30	74.20	-1.10	1	2443
11:32:45	74.20	74.30	74.20	-1.10	10	2442
11:32:34	74.20	74.30	74.20	-1.10	2	2432
11:32:31	74.20	74.30	74.20	-1.10	1	2430
11:32:04	74.20	74.30	74.20	-1.10	1	2429
11:31:24	74.20	74.30	74.30	-1.00	1	2428
11:29:50	74.20	74.30	74.20	-1.10	2	2427
11:29:26	74.20	74.30	74.30	-1.00	1	2425
11:29:19	74.20	74.30	74.30	-1.00	1	2424
11:29:02	74.20	74.30	74.30	-1.00	1	2423
11:28:47	74.20	74.30	74.30	-1.00	2	2422
11:27:35	74.20	74.40	74.20	-1.10	1	2420
11:25:54	74.20	74.40	74.20	-1.10	1	2419
11:25:42	74.20	74.30	74.20	-1.10	1	2418
11:25:32	74.20	74.30	74.30	-1.00	1	2417
11:25:09	74.20	74.30	74.30	-1.00	1	2416
11:24:49	74.30	74.40	74.30	-1.00	2	2415
11:23:46	74.30	74.40	74.30	-1.00	3	2413
11:23:39	74.30	74.40	74.30	-1.00	1	2410
11:23:39	74.30	74.40	74.30	-1.00	1	2409
11:23:39	74.30	74.40	74.30	-1.00	6	2408
11:22:31	74.30	74.40	74.30	-1.00	1	2402
11:21:51	74.30	74.40	74.30	-1.00	1	2401
11:20:10	74.30	74.40	74.30	-1.00	1	2400
11:20:09	74.30	74.40	74.40	-0.90	1	2399
11:18:00	74.30	74.40	74.40	-0.90	11	2398
11:17:35	74.30	74.40	74.30	-1.00	1	2387
11:17:27	74.20	74.30	74.30	-1.00	1	2386
11:16:45	74.20	74.30	74.30	-1.00	1	2385
11:16:41	74.20	74.30	74.30	-1.00	1	2384
11:16:22	74.20	74.30	74.30	-1.00	1	2383
11:15:46	74.20	74.30	74.30	-1.00	1	2382
11:15:46	74.20	74.30	74.30	-1.00	1	2381
11:15:11	74.20	74.30	74.30	-1.00	2	2380
11:14:23	74.20	74.30	74.30	-1.00	2	2378
11:13:58	74.20	74.30	74.30	-1.00	1	2376
11:13:19	74.20	74.30	74.30	-1.00	1	2375
11:12:55	74.20	74.30	74.30	-1.00	3	2374
11:12:44	74.20	74.30	74.20	-1.10	1	2371
11:12:43	74.20	74.30	74.20	-1.10	1	2370
11:12:42	74.20	74.30	74.30	-1.00	1	2369
11:11:46	74.20	74.30	74.30	-1.00	1	2368
11:10:46	74.20	74.30	74.20	-1.10	4	2367
11:09:28	74.20	74.30	74.20	-1.10	1	2363
11:08:34	74.20	74.30	74.20	-1.10	1	2362
11:08:27	74.20	74.30	74.20	-1.10	2	2361
11:07:51	74.20	74.30	74.20	-1.10	2	2359
11:07:22	74.20	74.30	74.20	-1.10	5	2357
11:06:42	74.20	74.30	74.20	-1.10	1	2352
11:06:40	74.20	74.30	74.30	-1.00	1	2351
11:06:11	74.20	74.30	74.20	-1.10	1	2350
11:06:09	74.20	74.30	74.30	-1.00	1	2349
11:06:07	74.20	74.30	74.30	-1.00	1	2348
11:05:55	74.20	74.30	74.30	-1.00	1	2347
11:04:19	74.20	74.30	74.20	-1.10	2	2346
11:04:07	74.20	74.30	74.20	-1.10	1	2344
11:03:56	74.20	74.30	74.20	-1.10	1	2343
11:03:35	74.20	74.30	74.30	-1.00	1	2342
11:03:33	74.20	74.30	74.30	-1.00	1	2341
11:03:32	74.20	74.30	74.30	-1.00	1	2340
11:03:06	74.20	74.30	74.30	-1.00	1	2339
11:02:59	74.20	74.30	74.30	-1.00	1	2338
11:02:11	74.20	74.30	74.30	-1.00	1	2337
11:02:07	74.20	74.30	74.30	-1.00	1	2336
11:02:00	74.20	74.30	74.30	-1.00	1	2335
11:01:46	74.20	74.30	74.30	-1.00	2	2334
11:01:30	74.20	74.30	74.30	-1.00	1	2332
11:00:22	74.20	74.30	74.30	-1.00	1	2331
11:00:21	74.20	74.30	74.20	-1.10	1	2330
10:57:45	74.20	74.30	74.20	-1.10	2	2329
10:56:20	74.20	74.30	74.30	-1.00	1	2327
10:55:58	74.30	74.40	74.30	-1.00	4	2326
10:55:30	74.20	74.30	74.30	-1.00	1	2322
10:55:15	74.30	74.40	74.30	-1.00	1	2321
10:54:42	74.30	74.40	74.30	-1.00	1	2320
10:54:13	74.30	74.40	74.30	-1.00	1	2319
10:54:13	74.20	74.30	74.30	-1.00	1	2318
10:53:03	74.20	74.30	74.30	-1.00	1	2317
10:52:58	74.20	74.30	74.30	-1.00	5	2316
10:52:27	74.20	74.30	74.30	-1.00	1	2311
10:52:26	74.20	74.30	74.30	-1.00	1	2310
10:50:47	74.20	74.30	74.30	-1.00	5	2309
10:46:30	74.20	74.30	74.20	-1.10	5	2304
10:45:16	74.20	74.30	74.20	-1.10	1	2299
10:44:17	74.20	74.30	74.20	-1.10	4	2298
10:42:47	74.20	74.30	74.20	-1.10	1	2294
10:42:44	74.20	74.30	74.20	-1.10	2	2293
10:42:29	74.20	74.30	74.20	-1.10	1	2291
10:42:11	74.10	74.20	74.20	-1.10	1	2290
10:41:43	74.10	74.30	74.30	-1.00	1	2289
10:41:40	74.10	74.20	74.20	-1.10	2	2288
10:41:40	74.20	74.30	74.20	-1.10	8	2286
10:41:37	74.20	74.30	74.30	-1.00	5	2278
10:40:44	74.20	74.30	74.30	-1.00	2	2273
10:40:33	74.20	74.30	74.20	-1.10	1	2271
10:40:10	74.20	74.30	74.30	-1.00	1	2270
10:39:47	74.20	74.30	74.30	-1.00	1	2269
10:37:44	74.10	74.20	74.20	-1.10	2	2268
10:36:45	74.10	74.20	74.20	-1.10	1	2266
10:36:16	74.10	74.20	74.10	-1.20	1	2265
10:36:13	74.10	74.20	74.10	-1.20	2	2264
10:36:05	74.10	74.20	74.20	-1.10	1	2262
10:35:46	74.10	74.20	74.20	-1.10	1	2261
10:35:31	74.10	74.20	74.20	-1.10	1	2260
10:35:24	74.10	74.20	74.20	-1.10	1	2259
10:34:53	74.10	74.20	74.20	-1.10	1	2258
10:34:48	74.10	74.20	74.20	-1.10	1	2257
10:34:20	74.10	74.20	74.20	-1.10	1	2256
10:33:25	74.10	74.20	74.20	-1.10	1	2255
10:32:21	74.10	74.20	74.20	-1.10	1	2254
10:31:59	74.10	74.20	74.20	-1.10	1	2253
10:31:03	74.10	74.20	74.10	-1.20	2	2252
10:31:01	74.10	74.20	74.10	-1.20	1	2250
10:30:29	74.10	74.20	74.10	-1.20	2	2249
10:29:51	74.00	74.10	74.10	-1.20	1	2247
10:29:50	74.00	74.10	74.10	-1.20	1	2246
10:29:46	74.00	74.10	74.10	-1.20	2	2245
10:29:44	74.00	74.10	74.10	-1.20	1	2243
10:29:42	74.00	74.10	74.10	-1.20	1	2242
10:28:17	74.00	74.10	74.10	-1.20	1	2241
10:28:14	74.00	74.10	74.00	-1.30	1	2240
10:28:10	74.00	74.10	74.00	-1.30	1	2239
10:28:07	74.00	74.10	74.00	-1.30	2	2238
10:28:05	74.00	74.10	74.00	-1.30	1	2236
10:28:05	74.00	74.10	74.00	-1.30	1	2235
10:28:03	74.00	74.10	74.00	-1.30	1	2234
10:27:32	74.00	74.10	74.00	-1.30	1	2233
10:27:07	74.00	74.10	74.00	-1.30	1	2232
10:27:01	74.00	74.10	74.00	-1.30	1	2231
10:26:49	74.00	74.10	74.10	-1.20	3	2230
10:26:45	74.00	74.10	74.10	-1.20	7	2227
10:26:45	74.10	74.20	74.10	-1.20	4	2220
10:26:14	74.10	74.20	74.20	-1.10	2	2216
10:25:57	74.10	74.20	74.10	-1.20	1	2214
10:25:26	74.10	74.20	74.10	-1.20	1	2213
10:25:13	74.00	74.10	74.10	-1.20	1	2212
10:25:13	74.10	74.20	74.10	-1.20	26	2211
10:25:07	74.10	74.20	74.20	-1.10	1	2185
10:24:41	74.10	74.20	74.20	-1.10	1	2184
10:24:26	74.10	74.20	74.10	-1.20	1	2183
10:23:36	74.10	74.20	74.10	-1.20	1	2182
10:23:02	74.10	74.20	74.10	-1.20	1	2181
10:22:42	74.10	74.20	74.10	-1.20	2	2180
10:22:25	74.10	74.20	74.10	-1.20	7	2178
10:22:25	74.10	74.20	74.10	-1.20	3	2171
10:21:49	74.20	74.30	74.20	-1.10	1	2168
10:21:21	74.20	74.30	74.20	-1.10	1	2167
10:21:14	74.20	74.30	74.20	-1.10	1	2166
10:20:59	74.20	74.30	74.20	-1.10	2	2165
10:20:57	74.20	74.30	74.20	-1.10	3	2163
10:20:30	74.20	74.30	74.20	-1.10	1	2160
10:20:30	74.20	74.30	74.20	-1.10	7	2159
10:20:29	74.20	74.30	74.20	-1.10	2	2152
10:20:29	74.20	74.30	74.20	-1.10	3	2150
10:20:29	74.20	74.30	74.20	-1.10	1	2147
10:20:29	74.20	74.30	74.20	-1.10	8	2146
10:20:29	74.20	74.30	74.20	-1.10	4	2138
10:20:19	74.20	74.30	74.20	-1.10	6	2134
10:19:58	74.20	74.30	74.20	-1.10	4	2128
10:19:26	74.20	74.30	74.20	-1.10	1	2124
10:19:09	74.20	74.30	74.20	-1.10	1	2123
10:18:56	74.20	74.30	74.20	-1.10	2	2122
10:18:51	74.20	74.30	74.30	-1.00	2	2120
10:18:48	74.20	74.30	74.20	-1.10	1	2118
10:18:35	74.20	74.30	74.30	-1.00	2	2117
10:17:35	74.20	74.30	74.30	-1.00	1	2115
10:17:09	74.20	74.30	74.20	-1.10	2	2114
10:16:03	74.20	74.30	74.30	-1.00	1	2112
10:15:59	74.30	74.40	74.30	-1.00	11	2111
10:15:59	74.30	74.40	74.30	-1.00	2	2100
10:15:54	74.30	74.40	74.30	-1.00	3	2098
10:15:43	74.30	74.40	74.40	-0.90	1	2095
10:15:27	74.30	74.40	74.40	-0.90	1	2094
10:15:08	74.30	74.40	74.30	-1.00	2	2093
10:14:57	74.30	74.40	74.30	-1.00	1	2091
10:14:51	74.30	74.40	74.30	-1.00	13	2090
10:14:29	74.40	74.50	74.40	-0.90	1	2077
10:13:55	74.30	74.40	74.40	-0.90	1	2076
10:13:48	74.30	74.40	74.40	-0.90	1	2075
10:13:25	74.40	74.50	74.40	-0.90	1	2074
10:13:18	74.30	74.40	74.40	-0.90	1	2073
10:13:09	74.30	74.40	74.40	-0.90	1	2072
10:13:07	74.40	74.50	74.40	-0.90	4	2071
10:13:01	74.40	74.50	74.40	-0.90	2	2067
10:11:29	74.40	74.50	74.40	-0.90	1	2065
10:11:17	74.40	74.50	74.40	-0.90	2	2064
10:10:30	74.40	74.50	74.40	-0.90	1	2062
10:09:52	74.30	74.40	74.40	-0.90	10	2061
10:09:21	74.30	74.40	74.40	-0.90	1	2051
10:09:15	74.30	74.40	74.40	-0.90	1	2050
10:09:04	74.30	74.40	74.40	-0.90	1	2049
10:08:59	74.40	74.50	74.40	-0.90	1	2048
10:08:23	74.40	74.50	74.40	-0.90	1	2047
10:08:11	74.30	74.40	74.40	-0.90	1	2046
10:08:02	74.30	74.40	74.40	-0.90	1	2045
10:07:40	74.40	74.50	74.40	-0.90	1	2044
10:07:27	74.40	74.50	74.40	-0.90	1	2043
10:07:17	74.40	74.60	74.40	-0.90	1	2042
10:07:17	74.40	74.60	74.40	-0.90	1	2041
10:07:11	74.40	74.50	74.40	-0.90	1	2040
10:06:28	74.40	74.50	74.40	-0.90	1	2039
10:06:25	74.40	74.50	74.40	-0.90	1	2038
10:06:25	74.40	74.50	74.40	-0.90	5	2037
10:06:16	74.40	74.50	74.40	-0.90	1	2032
10:06:16	74.40	74.50	74.40	-0.90	1	2031
10:06:16	74.50	74.60	74.50	-0.80	16	2030
10:05:51	74.50	74.60	74.50	-0.80	1	2014
10:05:49	74.50	74.60	74.50	-0.80	1	2013
10:05:25	74.50	74.60	74.50	-0.80	1	2012
10:05:22	74.50	74.60	74.60	-0.70	1	2011
10:04:38	74.50	74.60	74.50	-0.80	1	2010
10:04:09	74.60	74.70	74.60	-0.70	1	2009
10:03:32	74.60	74.70	74.60	-0.70	1	2008
10:03:20	74.60	74.70	74.60	-0.70	1	2007
10:03:03	74.50	74.60	74.60	-0.70	1	2006
10:02:52	74.60	74.70	74.60	-0.70	1	2005
10:02:13	74.60	74.70	74.60	-0.70	2	2004
10:01:37	74.60	74.70	74.60	-0.70	3	2002
10:00:22	74.50	74.60	74.60	-0.70	1	1999
09:59:55	74.50	74.60	74.60	-0.70	1	1998
09:59:31	74.50	74.60	74.60	-0.70	1	1997
09:59:21	74.50	74.60	74.60	-0.70	1	1996
09:59:15	74.50	74.60	74.60	-0.70	1	1995
09:58:41	74.50	74.60	74.50	-0.80	3	1994
09:58:00	74.50	74.60	74.60	-0.70	3	1991
09:57:49	74.50	74.60	74.60	-0.70	1	1988
09:57:35	74.50	74.60	74.50	-0.80	1	1987
09:57:34	74.50	74.60	74.60	-0.70	1	1986
09:56:43	74.60	74.70	74.60	-0.70	1	1985
09:55:18	74.60	74.70	74.60	-0.70	2	1984
09:55:06	74.50	74.70	74.50	-0.80	1	1982
09:55:02	74.50	74.60	74.60	-0.70	3	1981
09:54:52	74.50	74.60	74.60	-0.70	1	1978
09:54:26	74.40	74.50	74.50	-0.80	2	1977
09:54:21	74.40	74.50	74.50	-0.80	1	1975
09:54:11	74.40	74.50	74.50	-0.80	2	1974
09:54:00	74.40	74.50	74.50	-0.80	1	1972
09:53:17	74.40	74.50	74.50	-0.80	1	1971
09:52:55	74.40	74.50	74.50	-0.80	1	1970
09:52:13	74.30	74.40	74.40	-0.90	1	1969
09:51:18	74.30	74.50	74.30	-1.00	1	1968
09:51:18	74.40	74.50	74.30	-1.00	5	1967
09:51:18	74.40	74.50	74.40	-0.90	5	1962
09:51:02	74.40	74.50	74.40	-0.90	2	1957
09:48:52	74.30	74.40	74.40	-0.90	1	1955
09:48:36	74.30	74.40	74.40	-0.90	1	1954
09:48:36	74.30	74.40	74.30	-1.00	1	1953
09:48:15	74.30	74.40	74.30	-1.00	2	1952
09:48:09	74.20	74.30	74.30	-1.00	2	1950
09:48:09	74.20	74.30	74.30	-1.00	1	1948
09:47:48	74.20	74.30	74.30	-1.00	1	1947
09:47:26	74.20	74.30	74.30	-1.00	1	1946
09:47:19	74.30	74.40	74.30	-1.00	1	1945
09:47:19	74.30	74.40	74.30	-1.00	1	1944
09:47:19	74.30	74.40	74.30	-1.00	5	1943
09:47:19	74.40	74.50	74.40	-0.90	2	1938
09:47:01	74.30	74.40	74.40	-0.90	1	1936
09:46:58	74.30	74.40	74.40	-0.90	1	1935
09:46:00	74.30	74.40	74.30	-1.00	1	1934
09:45:16	74.20	74.30	74.30	-1.00	2	1933
09:45:06	74.20	74.30	74.30	-1.00	2	1931
09:45:04	74.20	74.30	74.30	-1.00	1	1929
09:44:10	74.20	74.30	74.30	-1.00	1	1928
09:44:08	74.20	74.30	74.30	-1.00	2	1927
09:43:46	74.20	74.30	74.30	-1.00	2	1925
09:43:43	74.20	74.30	74.30	-1.00	1	1923
09:43:39	74.20	74.30	74.30	-1.00	1	1922
09:43:31	74.20	74.30	74.30	-1.00	1	1921
09:43:30	74.20	74.30	74.20	-1.10	1	1920
09:43:15	74.20	74.30	74.30	-1.00	1	1919
09:43:09	74.20	74.30	74.30	-1.00	1	1918
09:43:07	74.20	74.30	74.30	-1.00	1	1917
09:43:07	74.20	74.30	74.20	-1.10	2	1916
09:42:59	74.20	74.30	74.30	-1.00	1	1914
09:42:56	74.20	74.30	74.20	-1.10	1	1913
09:42:53	74.20	74.30	74.20	-1.10	1	1912
09:42:41	74.20	74.30	74.20	-1.10	1	1911
09:42:20	74.20	74.30	74.20	-1.10	1	1910
09:42:16	74.20	74.30	74.20	-1.10	2	1909
09:42:14	74.20	74.30	74.20	-1.10	3	1907
09:42:13	74.20	74.30	74.20	-1.10	1	1904
09:41:57	74.30	74.40	74.30	-1.00	1	1903
09:41:51	74.30	74.40	74.30	-1.00	1	1902
09:41:44	74.30	74.40	74.30	-1.00	1	1901
09:41:32	74.30	74.40	74.30	-1.00	13	1900
09:41:32	74.30	74.50	74.30	-1.00	4	1887
09:41:02	74.40	74.50	74.40	-0.90	1	1883
09:41:02	74.30	74.40	74.40	-0.90	1	1882
09:40:51	74.30	74.40	74.40	-0.90	2	1881
09:40:25	74.30	74.40	74.40	-0.90	1	1879
09:40:14	74.30	74.40	74.40	-0.90	1	1878
09:39:39	74.30	74.40	74.40	-0.90	1	1877
09:39:33	74.30	74.40	74.40	-0.90	1	1876
09:39:32	74.30	74.40	74.40	-0.90	1	1875
09:38:59	74.30	74.40	74.40	-0.90	1	1874
09:38:46	74.40	74.50	74.40	-0.90	3	1873
09:38:43	74.40	74.50	74.40	-0.90	1	1870
09:38:39	74.40	74.50	74.40	-0.90	1	1869
09:38:16	74.40	74.60	74.40	-0.90	2	1868
09:38:06	74.40	74.60	74.40	-0.90	1	1866
09:38:03	74.40	74.50	74.40	-0.90	1	1865
09:37:53	74.40	74.50	74.50	-0.80	1	1864
09:37:52	74.40	74.60	74.40	-0.90	1	1863
09:37:52	74.50	74.60	74.50	-0.80	18	1862
09:37:52	74.50	74.60	74.50	-0.80	3	1844
09:37:12	74.50	74.60	74.60	-0.70	1	1841
09:37:03	74.50	74.60	74.60	-0.70	1	1840
09:36:06	74.50	74.60	74.50	-0.80	3	1839
09:36:00	74.40	74.50	74.50	-0.80	2	1836
09:35:57	74.40	74.50	74.50	-0.80	2	1834
09:35:41	74.40	74.50	74.50	-0.80	1	1832
09:35:37	74.40	74.50	74.50	-0.80	1	1831
09:35:36	74.40	74.50	74.50	-0.80	1	1830
09:35:26	74.40	74.50	74.40	-0.90	2	1829
09:34:45	74.40	74.50	74.50	-0.80	1	1827
09:34:28	74.40	74.50	74.40	-0.90	1	1826
09:34:00	74.30	74.40	74.40	-0.90	1	1825
09:34:00	74.40	74.50	74.40	-0.90	2	1824
09:33:42	74.30	74.40	74.40	-0.90	5	1822
09:33:41	74.30	74.40	74.30	-1.00	3	1817
09:33:34	74.30	74.40	74.40	-0.90	1	1814
09:33:21	74.30	74.40	74.40	-0.90	1	1813
09:33:18	74.30	74.50	74.30	-1.00	1	1812
09:33:09	74.30	74.50	74.30	-1.00	3	1811
09:33:05	74.30	74.50	74.30	-1.00	1	1808
09:33:04	74.30	74.40	74.40	-0.90	1	1807
09:33:04	74.30	74.40	74.40	-0.90	1	1806
09:33:02	74.30	74.40	74.30	-1.00	1	1805
09:33:01	74.30	74.40	74.30	-1.00	1	1804
09:32:41	74.30	74.40	74.30	-1.00	1	1803
09:32:34	74.30	74.40	74.30	-1.00	1	1802
09:32:20	74.20	74.30	74.30	-1.00	1	1801
09:32:20	74.30	74.50	74.30	-1.00	8	1800
09:32:07	74.30	74.40	74.40	-0.90	1	1792
09:32:00	74.30	74.40	74.30	-1.00	1	1791
09:31:48	74.30	74.40	74.30	-1.00	2	1790
09:31:45	74.30	74.40	74.30	-1.00	2	1788
09:31:43	74.30	74.40	74.30	-1.00	5	1786
09:31:38	74.30	74.40	74.30	-1.00	1	1781
09:31:24	74.30	74.40	74.30	-1.00	2	1780
09:31:07	74.30	74.40	74.30	-1.00	1	1778
09:30:56	74.30	74.40	74.40	-0.90	1	1777
09:30:56	74.40	74.50	74.40	-0.90	1	1776
09:30:43	74.40	74.50	74.40	-0.90	1	1775
09:30:42	74.30	74.40	74.40	-0.90	1	1774
09:30:42	74.30	74.40	74.40	-0.90	1	1773
09:30:40	74.30	74.40	74.40	-0.90	5	1772
09:30:34	74.40	74.50	74.40	-0.90	1	1767
09:30:32	74.30	74.40	74.40	-0.90	2	1766
09:30:32	74.30	74.50	74.50	-0.80	1	1764
09:30:22	74.30	74.40	74.40	-0.90	1	1763
09:30:22	74.30	74.40	74.40	-0.90	1	1762
09:30:07	74.40	74.50	74.40	-0.90	1	1761
09:30:03	74.30	74.50	74.30	-1.00	1	1760
09:29:32	74.30	74.60	74.60	-0.70	3	1759
09:29:28	74.50	74.60	74.20	-1.10	3	1756
09:29:28	74.50	74.60	74.30	-1.00	13	1753
09:29:28	74.50	74.60	74.40	-0.90	12	1740
09:29:28	74.50	74.60	74.50	-0.80	2	1728
09:29:26	74.50	74.60	74.60	-0.70	1	1726
09:29:20	74.50	74.60	74.50	-0.80	2	1725
09:29:01	74.40	74.50	74.50	-0.80	1	1723
09:28:51	74.40	74.60	74.40	-0.90	1	1722
09:28:45	74.40	74.60	74.60	-0.70	1	1721
09:28:42	74.50	74.60	74.50	-0.80	1	1720
09:28:36	74.40	74.50	74.50	-0.80	1	1719
09:28:00	74.50	74.60	74.50	-0.80	1	1718
09:27:38	74.40	74.60	74.40	-0.90	1	1717
09:27:36	74.50	74.60	74.50	-0.80	1	1716
09:27:29	74.40	74.50	74.50	-0.80	1	1715
09:27:15	74.50	74.60	74.50	-0.80	1	1714
09:27:15	74.50	74.60	74.50	-0.80	1	1713
09:27:15	74.50	74.60	74.50	-0.80	1	1712
09:27:15	74.50	74.60	74.50	-0.80	1	1711
09:27:15	74.50	74.60	74.50	-0.80	6	1710
09:27:12	74.50	74.60	74.60	-0.70	1	1704
09:26:57	74.50	74.60	74.60	-0.70	1	1703
09:26:43	74.50	74.60	74.50	-0.80	1	1702
09:26:34	74.50	74.60	74.60	-0.70	1	1701
09:26:27	74.60	74.70	74.60	-0.70	1	1700
09:26:13	74.60	74.70	74.60	-0.70	1	1699
09:26:05	74.60	74.70	74.60	-0.70	1	1698
09:26:02	74.60	74.70	74.60	-0.70	1	1697
09:25:46	74.60	74.70	74.60	-0.70	2	1696
09:25:23	74.50	74.60	74.60	-0.70	1	1694
09:25:08	74.50	74.70	74.70	-0.60	1	1693
09:25:08	74.60	74.70	74.60	-0.70	1	1692
09:25:08	74.60	74.70	74.60	-0.70	2	1691
09:25:06	74.60	74.70	74.70	-0.60	1	1689
09:24:49	74.60	74.70	74.70	-0.60	1	1688
09:24:47	74.60	74.70	74.70	-0.60	3	1687
09:24:42	74.60	74.80	74.60	-0.70	1	1684
09:24:36	74.60	74.70	74.70	-0.60	1	1683
09:24:27	74.50	74.70	74.70	-0.60	1	1682
09:24:26	74.60	74.70	74.60	-0.70	1	1681
09:24:24	74.50	74.60	74.60	-0.70	2	1680
09:24:13	74.40	74.50	74.50	-0.80	1	1678
09:24:12	74.40	74.50	74.50	-0.80	3	1677
09:24:12	74.30	74.50	74.50	-0.80	1	1674
09:24:09	74.50	74.60	74.50	-0.80	3	1673
09:24:03	74.30	74.50	74.50	-0.80	3	1670
09:24:03	74.50	74.60	74.50	-0.80	2	1667
09:23:57	74.50	74.70	74.50	-0.80	2	1665
09:23:51	74.30	74.50	74.50	-0.80	1	1663
09:23:50	74.20	74.40	74.20	-1.10	1	1662
09:23:50	74.20	74.40	74.40	-0.90	1	1661
09:23:50	74.10	74.20	74.20	-1.10	26	1660
09:23:50	74.10	74.20	74.10	-1.20	1	1634
09:23:50	74.30	74.50	74.20	-1.10	13	1633
09:23:50	74.30	74.50	74.30	-1.00	9	1620
09:23:46	74.60	74.70	74.50	-0.80	1	1611
09:23:46	74.60	74.70	74.60	-0.70	1	1610
09:23:38	74.50	74.70	74.50	-0.80	1	1609
09:23:38	74.50	74.70	74.50	-0.80	1	1608
09:23:38	74.50	74.70	74.50	-0.80	1	1607
09:23:38	74.40	74.50	74.50	-0.80	24	1606
09:23:38	74.30	74.50	74.30	-1.00	3	1582
09:23:38	74.30	74.50	74.50	-0.80	26	1579
09:23:38	74.30	74.50	74.50	-0.80	20	1553
09:23:38	74.40	74.50	74.40	-0.90	1	1533
09:23:38	74.40	74.50	74.40	-0.90	1	1532
09:23:38	74.60	74.70	74.50	-0.80	37	1531
09:23:38	74.60	74.70	74.60	-0.70	13	1494
09:23:31	74.60	74.70	74.70	-0.60	1	1481
09:23:27	74.60	74.80	74.60	-0.70	1	1480
09:23:27	74.70	74.80	74.60	-0.70	13	1479
09:23:27	74.70	74.80	74.70	-0.60	17	1466
09:23:25	74.70	74.80	74.70	-0.60	1	1449
09:23:20	74.80	74.90	74.80	-0.50	5	1448
09:23:19	74.80	74.90	74.80	-0.50	1	1443
09:23:16	74.80	74.90	74.80	-0.50	1	1442
09:23:05	74.80	74.90	74.80	-0.50	1	1441
09:22:47	74.80	74.90	74.80	-0.50	2	1440
09:22:28	74.80	74.90	74.80	-0.50	1	1438
09:22:10	74.80	74.90	74.90	-0.40	1	1437
09:22:06	74.80	74.90	74.90	-0.40	1	1436
09:21:53	74.80	74.90	74.90	-0.40	1	1435
09:21:29	74.70	74.90	74.70	-0.60	4	1434
09:21:20	74.80	74.90	74.80	-0.50	2	1430
09:21:01	74.80	74.90	74.90	-0.40	2	1428
09:20:39	74.80	74.90	74.90	-0.40	1	1426
09:20:32	74.80	74.90	74.90	-0.40	1	1425
09:20:18	74.70	74.80	74.80	-0.50	1	1424
09:20:03	74.70	74.80	74.80	-0.50	1	1423
09:20:01	74.70	74.80	74.70	-0.60	1	1422
09:19:56	74.80	74.90	74.80	-0.50	1	1421
09:19:55	74.80	74.90	74.80	-0.50	1	1420
09:19:55	74.80	74.90	74.80	-0.50	1	1419
09:19:55	74.70	74.80	74.80	-0.50	1	1418
09:19:54	74.80	74.90	74.80	-0.50	1	1417
09:19:54	74.80	74.90	74.80	-0.50	1	1416
09:19:44	74.70	74.80	74.80	-0.50	7	1415
09:19:44	74.70	74.80	74.80	-0.50	1	1408
09:19:44	74.70	74.80	74.80	-0.50	1	1407
09:19:38	74.70	74.80	74.80	-0.50	1	1406
09:19:36	74.70	74.80	74.80	-0.50	1	1405
09:19:28	74.70	74.80	74.80	-0.50	2	1404
09:19:25	74.60	74.70	74.70	-0.60	2	1402
09:19:19	74.70	74.80	74.70	-0.60	1	1400
09:19:17	74.70	74.80	74.70	-0.60	1	1399
09:19:13	74.60	74.70	74.70	-0.60	1	1398
09:19:13	74.70	74.80	74.70	-0.60	1	1397
09:19:10	74.60	74.70	74.70	-0.60	1	1396
09:19:08	74.70	74.80	74.70	-0.60	1	1395
09:19:08	74.60	74.70	74.70	-0.60	1	1394
09:19:04	74.70	74.80	74.70	-0.60	1	1393
09:19:00	74.70	74.80	74.70	-0.60	1	1392
09:18:59	74.60	74.70	74.70	-0.60	1	1391
09:18:58	74.60	74.70	74.70	-0.60	1	1390
09:18:58	74.60	74.70	74.70	-0.60	1	1389
09:18:49	74.80	74.90	74.60	-0.70	5	1388
09:18:49	74.80	74.90	74.70	-0.60	11	1383
09:18:49	74.80	74.90	74.80	-0.50	19	1372
09:18:46	74.80	74.90	74.80	-0.50	1	1353
09:18:38	74.60	74.70	74.80	-0.50	6	1352
09:18:38	74.60	74.70	74.70	-0.60	4	1346
09:18:17	74.70	74.80	74.70	-0.60	1	1342
09:18:14	74.70	74.80	74.70	-0.60	2	1341
09:18:05	74.70	74.80	74.70	-0.60	2	1339
09:18:04	74.60	74.70	74.70	-0.60	1	1337
09:18:03	74.70	74.80	74.70	-0.60	4	1336
09:18:02	74.70	74.80	74.70	-0.60	2	1332
09:17:56	74.70	74.80	74.70	-0.60	1	1330
09:17:55	74.70	74.80	74.70	-0.60	2	1329
09:17:54	74.70	74.80	74.70	-0.60	1	1327
09:17:54	74.70	74.80	74.80	-0.50	1	1326
09:17:50	74.70	74.80	74.70	-0.60	1	1325
09:17:46	74.70	74.80	74.70	-0.60	1	1324
09:17:44	74.70	74.80	74.70	-0.60	1	1323
09:17:44	74.70	74.80	74.70	-0.60	1	1322
09:17:40	74.70	74.80	74.70	-0.60	1	1321
09:17:39	74.70	74.80	74.70	-0.60	1	1320
09:17:39	74.70	74.80	74.70	-0.60	1	1319
09:17:39	74.70	74.80	74.70	-0.60	1	1318
09:17:39	74.60	74.70	74.70	-0.60	2	1317
09:17:35	74.70	74.80	74.70	-0.60	1	1315
09:17:24	74.70	74.90	74.70	-0.60	1	1314
09:17:24	74.70	74.90	74.70	-0.60	9	1313
09:17:24	74.70	74.90	74.70	-0.60	2	1304
09:17:17	74.70	74.90	74.90	-0.40	1	1302
09:17:11	74.80	74.90	74.80	-0.50	1	1301
09:17:08	74.80	74.90	74.80	-0.50	3	1300
09:17:02	74.70	74.90	74.70	-0.60	5	1297
09:17:01	74.70	74.90	74.90	-0.40	3	1292
09:16:56	74.80	74.90	74.80	-0.50	1	1289
09:16:56	74.80	74.90	74.80	-0.50	1	1288
09:16:56	74.80	74.90	74.80	-0.50	1	1287
09:16:56	74.80	74.90	74.80	-0.50	1	1286
09:16:56	74.80	74.90	74.80	-0.50	1	1285
09:16:56	74.80	74.90	74.80	-0.50	6	1284
09:16:56	74.80	74.90	74.80	-0.50	4	1278
09:16:47	74.80	74.90	74.90	-0.40	1	1274
09:16:44	74.80	74.90	74.90	-0.40	2	1273
09:16:41	74.80	74.90	74.90	-0.40	1	1271
09:16:40	74.80	74.90	74.80	-0.50	1	1270
09:16:36	74.80	74.90	74.80	-0.50	1	1269
09:16:35	74.80	75.00	74.80	-0.50	1	1268
09:16:35	74.80	75.00	74.80	-0.50	4	1267
09:16:35	74.90	75.00	74.90	-0.40	9	1263
09:16:35	74.90	75.00	74.90	-0.40	1	1254
09:16:35	74.90	75.00	74.90	-0.40	11	1253
09:16:32	74.90	75.00	74.90	-0.40	1	1242
09:16:31	75.00	75.10	75.00	-0.30	1	1241
09:16:30	75.00	75.10	75.00	-0.30	9	1240
09:16:30	75.00	75.10	75.00	-0.30	4	1231
09:16:22	75.10	75.20	75.00	-0.30	1	1227
09:16:22	75.10	75.20	75.10	-0.20	1	1226
09:16:22	75.10	75.20	75.10	-0.20	1	1225
09:16:22	75.10	75.20	75.10	-0.20	8	1224
09:16:17	75.10	75.20	75.10	-0.20	1	1216
09:16:16	75.10	75.20	75.10	-0.20	1	1215
09:16:07	75.10	75.20	75.10	-0.20	1	1214
09:15:43	75.00	75.20	75.20	-0.10	1	1213
09:15:41	75.00	75.20	75.20	-0.10	2	1212
09:15:17	74.90	75.00	75.20	-0.10	2	1210
09:15:17	74.90	75.00	75.10	-0.20	2	1208
09:15:17	74.90	75.00	75.00	-0.30	6	1206
09:15:08	75.00	75.10	75.00	-0.30	2	1200
09:15:00	75.00	75.10	75.00	-0.30	1	1198
09:14:58	75.00	75.10	75.00	-0.30	1	1197
09:14:45	74.90	75.10	74.90	-0.40	1	1196
09:14:44	75.00	75.10	75.00	-0.30	1	1195
09:14:38	75.00	75.10	75.00	-0.30	1	1194
09:14:38	75.00	75.10	75.00	-0.30	1	1193
09:14:38	75.00	75.10	75.00	-0.30	5	1192
09:14:31	75.00	75.10	75.00	-0.30	2	1187
09:14:20	75.00	75.20	75.00	-0.30	2	1185
09:14:14	75.00	75.20	75.00	-0.30	7	1183
09:14:08	75.00	75.10	75.10	-0.20	1	1176
09:14:06	75.00	75.10	75.00	-0.30	4	1175
09:13:54	75.00	75.10	75.00	-0.30	1	1171
09:13:52	75.00	75.10	75.10	-0.20	1	1170
09:13:50	75.00	75.20	75.00	-0.30	1	1169
09:13:48	75.00	75.10	75.10	-0.20	1	1168
09:13:43	75.10	75.20	75.10	-0.20	1	1167
09:13:41	75.10	75.20	75.10	-0.20	2	1166
09:13:41	75.00	75.10	75.10	-0.20	3	1164
09:13:41	75.00	75.10	75.00	-0.30	1	1161
09:13:39	75.10	75.20	75.10	-0.20	1	1160
09:13:37	75.10	75.20	75.10	-0.20	1	1159
09:13:30	75.00	75.10	75.10	-0.20	4	1158
09:13:30	75.00	75.10	75.10	-0.20	2	1154
09:13:30	75.00	75.10	75.10	-0.20	1	1152
09:13:09	75.00	75.10	75.00	-0.30	1	1151
09:13:08	75.00	75.10	75.10	-0.20	1	1150
09:13:03	75.10	75.20	75.10	-0.20	1	1149
09:13:00	75.00	75.20	75.00	-0.30	1	1148
09:13:00	75.00	75.20	75.00	-0.30	2	1147
09:12:54	75.00	75.20	75.00	-0.30	1	1145
09:12:51	75.00	75.10	75.10	-0.20	1	1144
09:12:51	75.00	75.10	75.00	-0.30	2	1143
09:12:34	75.00	75.10	75.00	-0.30	6	1141
09:12:29	75.00	75.20	75.00	-0.30	2	1135
09:12:28	75.10	75.20	75.10	-0.20	5	1133
09:12:23	75.10	75.20	75.10	-0.20	1	1128
09:12:17	75.10	75.20	75.10	-0.20	1	1127
09:12:15	75.20	75.40	75.20	-0.10	3	1126
09:12:07	75.20	75.40	75.20	-0.10	3	1123
09:12:07	75.20	75.30	75.30	0	1	1120
09:11:58	75.30	75.40	75.30	0	1	1119
09:11:58	75.30	75.40	75.30	0	5	1118
09:11:52	75.30	75.40	75.40	+0.10	1	1113
09:11:49	75.30	75.40	75.30	0	1	1112
09:11:40	75.30	75.50	75.30	0	1	1111
09:11:29	75.30	75.60	75.30	0	1	1110
09:11:29	75.10	75.50	75.50	+0.20	1	1109
09:11:28	75.30	75.50	75.30	0	1	1108
09:11:28	75.50	75.60	75.50	+0.20	12	1107
09:11:28	74.90	75.00	75.50	+0.20	3	1095
09:11:28	74.90	75.00	75.40	+0.10	5	1092
09:11:28	74.90	75.00	75.30	0	1	1087
09:11:28	74.90	75.00	75.20	-0.10	8	1086
09:11:28	74.90	75.00	75.00	-0.30	1	1078
09:11:28	75.00	75.20	75.00	-0.30	1	1077
09:11:25	75.00	75.10	75.00	-0.30	1	1076
09:11:25	75.00	75.10	75.00	-0.30	1	1075
09:11:23	75.00	75.10	75.00	-0.30	4	1074
09:11:23	75.00	75.10	75.10	-0.20	1	1070
09:11:20	75.00	75.10	75.00	-0.30	1	1069
09:11:19	75.00	75.10	75.00	-0.30	1	1068
09:11:18	75.00	75.10	75.00	-0.30	1	1067
09:11:18	75.00	75.10	75.00	-0.30	1	1066
09:11:17	75.00	75.10	75.00	-0.30	1	1065
09:11:16	75.00	75.10	75.00	-0.30	1	1064
09:11:16	75.00	75.10	75.00	-0.30	5	1063
09:11:15	75.00	75.10	75.00	-0.30	1	1058
09:11:11	75.00	75.20	75.00	-0.30	2	1057
09:11:10	75.00	75.20	75.00	-0.30	2	1055
09:11:09	75.00	75.20	75.00	-0.30	1	1053
09:11:09	75.00	75.20	75.00	-0.30	38	1052
09:11:09	75.10	75.20	75.10	-0.20	2	1014
09:11:07	75.00	75.20	75.00	-0.30	15	1012
09:11:02	75.10	75.20	75.10	-0.20	10	997
09:11:02	75.10	75.20	75.10	-0.20	2	987
09:11:02	75.10	75.20	75.10	-0.20	1	985
09:11:02	75.10	75.20	75.10	-0.20	1	984
09:11:02	75.30	75.50	75.20	-0.10	11	983
09:11:02	75.30	75.50	75.30	0	21	972
09:11:02	75.30	75.40	75.40	+0.10	1	951
09:10:59	75.30	75.40	75.30	0	1	950
09:10:57	75.30	75.40	75.30	0	1	949
09:10:56	75.30	75.50	75.30	0	1	948
09:10:55	75.30	75.40	75.50	+0.20	1	947
09:10:55	75.30	75.40	75.40	+0.10	4	946
09:10:55	75.40	75.50	75.40	+0.10	7	942
09:10:53	75.40	75.50	75.40	+0.10	5	935
09:10:50	75.40	75.50	75.50	+0.20	1	930
09:10:50	75.40	75.50	75.40	+0.10	1	929
09:10:46	75.40	75.50	75.50	+0.20	1	928
09:10:44	75.40	75.50	75.50	+0.20	2	927
09:10:43	75.40	75.50	75.50	+0.20	1	925
09:10:42	75.40	75.50	75.50	+0.20	1	924
09:10:34	75.40	75.50	75.50	+0.20	3	923
09:10:32	75.40	75.50	75.40	+0.10	2	920
09:10:27	75.40	75.50	75.50	+0.20	1	918
09:10:26	75.50	75.60	75.50	+0.20	7	917
09:10:26	75.50	75.60	75.50	+0.20	2	910
09:10:26	75.50	75.60	75.50	+0.20	2	908
09:10:18	75.50	75.60	75.50	+0.20	1	906
09:10:13	75.50	75.60	75.60	+0.30	1	905
09:10:12	75.50	75.60	75.60	+0.30	1	904
09:10:11	75.50	75.60	75.60	+0.30	1	903
09:10:10	75.50	75.60	75.50	+0.20	1	902
09:10:09	75.50	75.60	75.50	+0.20	1	901
09:10:07	75.50	75.60	75.60	+0.30	1	900
09:10:04	75.50	75.60	75.60	+0.30	1	899
09:10:04	75.60	75.70	75.60	+0.30	17	898
09:09:59	75.60	75.70	75.70	+0.40	1	881
09:09:50	75.70	75.80	75.70	+0.40	1	880
09:09:41	75.70	75.80	75.70	+0.40	2	879
09:09:40	75.70	75.80	75.70	+0.40	3	877
09:09:40	75.70	75.80	75.70	+0.40	2	874
09:09:39	75.70	75.80	75.70	+0.40	1	872
09:09:39	75.70	75.80	75.70	+0.40	1	871
09:09:37	75.70	75.80	75.70	+0.40	1	870
09:09:27	75.70	75.80	75.70	+0.40	3	869
09:09:26	75.70	75.80	75.80	+0.50	1	866
09:09:23	75.70	75.80	75.80	+0.50	1	865
09:09:19	75.70	75.80	75.80	+0.50	1	864
09:09:18	75.80	75.90	75.80	+0.50	1	863
09:09:17	75.80	75.90	75.80	+0.50	3	862
09:09:17	75.80	75.90	75.80	+0.50	1	859
09:09:10	75.80	75.90	75.80	+0.50	1	858
09:09:09	75.80	75.90	75.80	+0.50	1	857
09:08:59	75.80	75.90	75.80	+0.50	6	856
09:08:59	75.80	75.90	75.80	+0.50	1	850
09:08:57	75.80	75.90	75.80	+0.50	1	849
09:08:56	75.80	75.90	75.80	+0.50	1	848
09:08:56	75.80	75.90	75.90	+0.60	1	847
09:08:52	75.80	75.90	75.80	+0.50	1	846
09:08:49	75.80	75.90	75.80	+0.50	1	845
09:08:49	75.80	75.90	75.90	+0.60	10	844
09:08:46	75.80	75.90	75.90	+0.60	1	834
09:08:42	75.80	75.90	75.80	+0.50	1	833
09:08:40	75.80	75.90	75.90	+0.60	3	832
09:08:38	75.80	75.90	75.90	+0.60	3	829
09:08:36	75.80	75.90	75.80	+0.50	1	826
09:08:31	75.80	75.90	75.80	+0.50	1	825
09:08:28	75.80	75.90	75.80	+0.50	1	824
09:08:19	75.70	75.90	75.90	+0.60	1	823
09:08:18	75.70	75.80	75.80	+0.50	1	822
09:08:17	75.70	75.80	75.70	+0.40	1	821
09:08:15	75.80	75.90	75.80	+0.50	1	820
09:08:14	75.70	75.80	75.80	+0.50	1	819
09:08:12	75.70	75.90	75.90	+0.60	20	818
09:08:11	75.70	75.80	75.80	+0.50	1	798
09:08:09	75.80	75.90	75.80	+0.50	4	797
09:08:09	75.80	75.90	75.80	+0.50	2	793
09:08:07	75.80	75.90	75.80	+0.50	1	791
09:08:04	75.80	75.90	75.80	+0.50	4	790
09:07:59	75.80	75.90	75.80	+0.50	1	786
09:07:56	75.80	75.90	75.90	+0.60	1	785
09:07:51	75.80	75.90	75.90	+0.60	1	784
09:07:49	75.80	75.90	75.80	+0.50	2	783
09:07:44	75.80	75.90	75.80	+0.50	1	781
09:07:44	75.80	75.90	75.90	+0.60	1	780
09:07:43	75.80	75.90	75.90	+0.60	1	779
09:07:43	75.80	75.90	75.80	+0.50	1	778
09:07:39	75.80	75.90	75.90	+0.60	1	777
09:07:37	75.90	76.00	75.90	+0.60	1	776
09:07:34	75.80	75.90	75.90	+0.60	1	775
09:07:31	75.80	75.90	75.80	+0.50	1	774
09:07:30	75.80	75.90	75.90	+0.60	3	773
09:07:29	75.80	75.90	75.90	+0.60	1	770
09:07:26	75.80	75.90	75.90	+0.60	1	769
09:07:26	75.80	75.90	75.80	+0.50	3	768
09:07:23	75.80	75.90	75.90	+0.60	1	765
09:07:22	75.80	75.90	75.90	+0.60	1	764
09:07:22	75.80	75.90	75.90	+0.60	1	763
09:07:20	75.80	75.90	75.90	+0.60	1	762
09:07:14	75.80	76.00	75.80	+0.50	1	761
09:07:14	75.80	75.90	75.90	+0.60	1	760
09:07:13	75.80	75.90	75.80	+0.50	6	759
09:07:11	75.80	75.90	75.90	+0.60	1	753
09:07:10	75.90	76.00	75.90	+0.60	2	752
09:07:10	75.90	76.00	75.90	+0.60	1	750
09:07:06	75.80	75.90	75.90	+0.60	1	749
09:07:04	75.80	75.90	75.90	+0.60	1	748
09:07:04	75.80	75.90	75.90	+0.60	1	747
09:07:03	75.80	75.90	75.90	+0.60	2	746
09:07:03	75.80	76.00	76.00	+0.70	1	744
09:07:02	75.80	75.90	75.90	+0.60	5	743
09:07:02	75.80	75.90	75.90	+0.60	1	738
09:07:00	75.80	75.90	75.90	+0.60	1	737
09:06:59	75.80	75.90	75.90	+0.60	1	736
09:06:59	75.80	75.90	75.80	+0.50	1	735
09:06:58	75.80	75.90	75.90	+0.60	1	734
09:06:58	75.80	75.90	75.90	+0.60	1	733
09:06:56	75.80	75.90	75.90	+0.60	2	732
09:06:55	75.80	75.90	75.90	+0.60	1	730
09:06:54	75.80	75.90	75.80	+0.50	1	729
09:06:54	75.80	75.90	75.90	+0.60	1	728
09:06:50	75.80	75.90	75.80	+0.50	1	727
09:06:49	75.80	75.90	75.80	+0.50	2	726
09:06:49	75.80	75.90	75.90	+0.60	1	724
09:06:49	75.80	75.90	75.90	+0.60	1	723
09:06:47	75.80	75.90	75.90	+0.60	1	722
09:06:47	75.80	75.90	75.80	+0.50	1	721
09:06:46	75.80	75.90	75.80	+0.50	2	720
09:06:43	75.80	75.90	75.80	+0.50	1	718
09:06:39	75.80	75.90	75.80	+0.50	1	717
09:06:38	75.80	75.90	75.80	+0.50	1	716
09:06:35	75.70	75.80	75.80	+0.50	11	715
09:06:35	75.70	75.80	75.80	+0.50	1	704
09:06:34	75.70	75.80	75.80	+0.50	1	703
09:06:33	75.70	75.80	75.70	+0.40	1	702
09:06:30	75.70	75.80	75.70	+0.40	1	701
09:06:26	75.70	75.80	75.70	+0.40	1	700
09:06:25	75.60	75.70	75.70	+0.40	8	699
09:06:25	75.60	75.70	75.70	+0.40	5	691
09:06:20	75.50	75.60	75.60	+0.30	7	686
09:06:16	75.50	75.60	75.60	+0.30	1	679
09:06:15	75.50	75.60	75.50	+0.20	1	678
09:06:13	75.50	75.60	75.50	+0.20	2	677
09:06:12	75.50	75.60	75.50	+0.20	1	675
09:06:12	75.50	75.60	75.50	+0.20	1	674
09:06:11	75.50	75.60	75.60	+0.30	5	673
09:06:09	75.50	75.60	75.50	+0.20	1	668
09:06:08	75.50	75.60	75.60	+0.30	1	667
09:06:01	75.50	75.60	75.50	+0.20	1	666
09:05:56	75.50	75.60	75.50	+0.20	1	665
09:05:55	75.40	75.50	75.50	+0.20	2	664
09:05:48	75.40	75.50	75.50	+0.20	2	662
09:05:47	75.40	75.50	75.50	+0.20	2	660
09:05:41	75.40	75.50	75.50	+0.20	3	658
09:05:40	75.40	75.50	75.50	+0.20	1	655
09:05:37	75.40	75.50	75.50	+0.20	1	654
09:05:35	75.40	75.50	75.50	+0.20	1	653
09:05:31	75.40	75.50	75.50	+0.20	1	652
09:05:26	75.30	75.50	75.50	+0.20	1	651
09:05:24	75.30	75.50	75.50	+0.20	3	650
09:05:23	75.30	75.50	75.50	+0.20	1	647
09:05:22	75.40	75.50	75.40	+0.10	1	646
09:05:20	75.30	75.50	75.50	+0.20	2	645
09:05:17	75.40	75.50	75.40	+0.10	4	643
09:05:15	75.50	75.60	75.50	+0.20	1	639
09:05:15	75.40	75.50	75.50	+0.20	2	638
09:05:14	75.50	75.60	75.50	+0.20	1	636
09:05:14	75.40	75.60	75.40	+0.10	1	635
09:05:11	75.50	75.60	75.50	+0.20	1	634
09:05:09	75.50	75.60	75.50	+0.20	1	633
09:05:08	75.40	75.60	75.60	+0.30	1	632
09:05:08	75.40	75.50	75.50	+0.20	3	631
09:05:07	75.40	75.50	75.40	+0.10	2	628
09:05:03	75.50	75.60	75.50	+0.20	2	626
09:05:01	75.40	75.50	75.50	+0.20	1	624
09:05:01	75.40	75.50	75.50	+0.20	1	623
09:04:59	75.40	75.50	75.50	+0.20	1	622
09:04:59	75.40	75.50	75.40	+0.10	1	621
09:04:58	75.40	75.50	75.50	+0.20	1	620
09:04:58	75.40	75.50	75.50	+0.20	1	619
09:04:57	75.40	75.50	75.50	+0.20	1	618
09:04:53	75.30	75.50	75.50	+0.20	2	617
09:04:52	75.30	75.40	75.40	+0.10	1	615
09:04:52	75.30	75.40	75.40	+0.10	1	614
09:04:46	75.30	75.40	75.40	+0.10	1	613
09:04:43	75.30	75.40	75.40	+0.10	1	612
09:04:43	75.30	75.40	75.30	0	5	611
09:04:40	75.30	75.40	75.40	+0.10	1	606
09:04:38	75.30	75.40	75.40	+0.10	1	605
09:04:33	75.30	75.40	75.40	+0.10	1	604
09:04:31	75.30	75.40	75.30	0	2	603
09:04:23	75.30	75.40	75.40	+0.10	1	601
09:04:17	75.30	75.40	75.30	0	1	600
09:04:13	75.30	75.40	75.30	0	1	599
09:04:11	75.30	75.40	75.40	+0.10	2	598
09:04:02	75.30	75.40	75.30	0	1	596
09:03:59	75.30	75.40	75.30	0	1	595
09:03:57	75.30	75.40	75.30	0	1	594
09:03:46	75.20	75.30	75.30	0	1	593
09:03:46	75.20	75.30	75.20	-0.10	2	592
09:03:44	75.20	75.30	75.30	0	1	590
09:03:40	75.20	75.30	75.30	0	1	589
09:03:36	75.30	75.40	75.30	0	1	588
09:03:35	75.30	75.40	75.40	+0.10	1	587
09:03:34	75.30	75.40	75.20	-0.10	1	586
09:03:34	75.30	75.40	75.30	0	1	585
09:03:34	75.30	75.40	75.30	0	2	584
09:03:29	75.30	75.40	75.30	0	1	582
09:03:28	75.30	75.40	75.30	0	1	581
09:03:21	75.20	75.30	75.30	0	2	580
09:03:21	75.20	75.30	75.30	0	3	578
09:03:21	75.20	75.30	75.30	0	1	575
09:03:18	75.20	75.30	75.20	-0.10	1	574
09:03:18	75.20	75.30	75.20	-0.10	1	573
09:03:18	75.20	75.30	75.20	-0.10	10	572
09:03:17	75.20	75.30	75.30	0	1	562
09:03:13	75.20	75.30	75.30	0	1	561
09:03:07	75.20	75.30	75.20	-0.10	4	560
09:03:07	75.10	75.30	75.30	0	1	556
09:03:04	75.10	75.30	75.30	0	1	555
09:03:04	75.20	75.30	75.20	-0.10	3	554
09:03:03	75.20	75.30	75.20	-0.10	1	551
09:02:57	75.20	75.30	75.30	0	1	550
09:02:55	75.10	75.20	75.20	-0.10	2	549
09:02:55	75.10	75.20	75.10	-0.20	1	547
09:02:51	75.10	75.20	75.10	-0.20	1	546
09:02:50	75.10	75.20	75.20	-0.10	1	545
09:02:46	75.10	75.20	75.20	-0.10	1	544
09:02:40	75.10	75.20	75.10	-0.20	1	543
09:02:39	75.10	75.20	75.20	-0.10	1	542
09:02:39	75.10	75.20	75.20	-0.10	1	541
09:02:38	75.10	75.20	75.10	-0.20	1	540
09:02:38	75.10	75.20	75.20	-0.10	1	539
09:02:37	75.10	75.20	75.10	-0.20	1	538
09:02:30	75.10	75.20	75.10	-0.20	1	537
09:02:28	75.10	75.20	75.20	-0.10	1	536
09:02:27	75.10	75.20	75.10	-0.20	2	535
09:02:22	75.10	75.20	75.10	-0.20	1	533
09:02:15	75.00	75.20	75.00	-0.30	1	532
09:02:12	75.00	75.20	75.00	-0.30	1	531
09:02:09	75.00	75.20	75.00	-0.30	2	530
09:02:09	75.00	75.20	75.00	-0.30	1	528
09:02:06	75.00	75.20	75.00	-0.30	1	527
09:02:06	75.00	75.20	75.00	-0.30	1	526
09:02:00	75.00	75.20	75.00	-0.30	1	525
09:01:59	75.00	75.20	75.00	-0.30	1	524
09:01:58	75.00	75.20	75.00	-0.30	1	523
09:01:57	75.00	75.20	75.20	-0.10	1	522
09:01:56	75.00	75.20	75.00	-0.30	1	521
09:01:56	75.00	75.20	75.00	-0.30	1	520
09:01:54	75.00	75.20	75.00	-0.30	2	519
09:01:53	75.10	75.20	75.10	-0.20	2	517
09:01:53	75.00	75.20	75.00	-0.30	1	515
09:01:50	75.00	75.30	75.00	-0.30	1	514
09:01:49	75.00	75.20	75.20	-0.10	1	513
09:01:48	75.00	75.20	75.00	-0.30	2	512
09:01:48	75.10	75.20	75.10	-0.20	3	510
09:01:48	75.20	75.30	75.20	-0.10	2	507
09:01:46	75.30	75.40	75.30	0	22	505
09:01:46	75.30	75.40	75.30	0	1	483
09:01:46	75.30	75.40	75.30	0	1	482
09:01:46	75.30	75.40	75.30	0	2	481
09:01:46	75.30	75.40	75.30	0	1	479
09:01:46	75.30	75.40	75.30	0	42	478
09:01:45	75.40	75.50	75.40	+0.10	18	436
09:01:45	75.40	75.50	75.40	+0.10	1	418
09:01:45	75.40	75.50	75.40	+0.10	2	417
09:01:45	75.40	75.50	75.40	+0.10	3	415
09:01:45	75.40	75.50	75.40	+0.10	5	412
09:01:42	75.40	75.50	75.50	+0.20	1	407
09:01:40	75.40	75.50	75.50	+0.20	1	406
09:01:39	75.40	75.50	75.50	+0.20	1	405
09:01:35	75.40	75.50	75.50	+0.20	1	404
09:01:35	75.40	75.50	75.50	+0.20	1	403
09:01:34	75.40	75.50	75.50	+0.20	1	402
09:01:32	75.50	75.60	75.50	+0.20	1	401
09:01:30	75.50	75.60	75.50	+0.20	1	400
09:01:30	75.50	75.60	75.50	+0.20	1	399
09:01:28	75.50	75.60	75.50	+0.20	1	398
09:01:26	75.50	75.60	75.50	+0.20	2	397
09:01:26	75.50	75.60	75.50	+0.20	1	395
09:01:26	75.50	75.60	75.50	+0.20	5	394
09:01:25	75.40	75.50	75.50	+0.20	1	389
09:01:23	75.50	75.60	75.50	+0.20	1	388
09:01:23	75.40	75.50	75.60	+0.30	3	387
09:01:23	75.40	75.50	75.50	+0.20	2	384
09:01:22	75.50	75.60	75.50	+0.20	8	382
09:01:14	75.50	75.60	75.50	+0.20	1	374
09:01:11	75.50	75.60	75.60	+0.30	1	373
09:01:08	75.60	75.70	75.60	+0.30	1	372
09:01:08	75.60	75.70	75.60	+0.30	5	371
09:01:08	75.50	75.60	75.60	+0.30	5	366
09:01:07	75.50	75.60	75.60	+0.30	1	361
09:01:04	75.40	75.60	75.60	+0.30	1	360
09:01:02	75.40	75.50	75.60	+0.30	3	359
09:01:02	75.40	75.50	75.50	+0.20	3	356
09:01:02	75.40	75.50	75.50	+0.20	1	353
09:01:01	75.40	75.50	75.40	+0.10	1	352
09:01:01	75.40	75.50	75.40	+0.10	3	351
09:01:01	75.40	75.60	75.40	+0.10	3	348
09:01:01	75.50	75.60	75.50	+0.20	2	345
09:01:01	75.50	75.60	75.50	+0.20	1	343
09:01:00	75.50	75.60	75.60	+0.30	1	342
09:01:00	75.50	75.60	75.60	+0.30	2	341
09:01:00	75.50	75.60	75.60	+0.30	1	339
09:01:00	75.50	75.60	75.60	+0.30	1	338
09:00:59	75.50	75.60	75.60	+0.30	1	337
09:00:58	75.40	75.50	75.60	+0.30	8	336
09:00:58	75.40	75.50	75.50	+0.20	2	328
09:00:51	75.40	75.60	75.60	+0.30	1	326
09:00:50	75.50	75.60	75.50	+0.20	3	325
09:00:49	75.50	75.60	75.50	+0.20	1	322
09:00:49	75.50	75.60	75.60	+0.30	1	321
09:00:49	75.50	75.60	75.60	+0.30	1	320
09:00:49	75.50	75.60	75.60	+0.30	1	319
09:00:48	75.50	75.60	75.60	+0.30	2	318
09:00:47	75.50	75.60	75.60	+0.30	1	316
09:00:46	75.50	75.60	75.60	+0.30	1	315
09:00:44	75.50	75.60	75.60	+0.30	1	314
09:00:44	75.50	75.60	75.60	+0.30	1	313
09:00:43	75.50	75.60	75.60	+0.30	1	312
09:00:43	75.50	75.60	75.60	+0.30	1	311
09:00:43	75.30	75.60	75.60	+0.30	3	310
09:00:42	75.30	75.50	75.50	+0.20	2	307
09:00:42	75.30	75.50	75.50	+0.20	1	305
09:00:41	75.40	75.50	75.40	+0.10	1	304
09:00:41	75.40	75.50	75.40	+0.10	4	303
09:00:41	75.40	75.60	75.40	+0.10	1	299
09:00:41	75.50	75.60	75.50	+0.20	27	298
09:00:41	75.50	75.60	75.50	+0.20	12	271
09:00:41	75.60	75.70	75.60	+0.30	7	259
09:00:41	75.60	75.70	75.60	+0.30	1	252
09:00:41	75.60	75.70	75.60	+0.30	1	251
09:00:37	75.60	75.70	75.60	+0.30	1	250
09:00:37	75.60	75.70	75.70	+0.40	1	249
09:00:37	75.60	75.80	75.60	+0.30	1	248
09:00:36	75.70	75.80	75.70	+0.40	4	247
09:00:36	75.70	75.80	75.70	+0.40	1	243
09:00:36	75.70	75.80	75.70	+0.40	2	242
09:00:36	75.70	75.80	75.70	+0.40	1	240
09:00:35	75.70	75.80	75.80	+0.50	1	239
09:00:35	75.70	75.80	75.80	+0.50	1	238
09:00:34	75.70	75.80	75.80	+0.50	1	237
09:00:34	75.70	75.80	75.80	+0.50	1	236
09:00:33	75.70	75.90	75.90	+0.60	3	235
09:00:33	75.70	75.80	75.80	+0.50	1	232
09:00:32	75.70	75.80	75.80	+0.50	1	231
09:00:32	75.80	75.90	75.80	+0.50	1	230
09:00:32	75.80	75.90	75.80	+0.50	1	229
09:00:32	75.80	75.90	75.80	+0.50	5	228
09:00:30	75.80	75.90	75.90	+0.60	1	223
09:00:29	75.80	75.90	75.90	+0.60	1	222
09:00:25	75.80	75.90	75.90	+0.60	2	221
09:00:24	75.80	75.90	75.90	+0.60	1	219
09:00:24	75.80	75.90	75.90	+0.60	1	218
09:00:21	75.70	76.00	76.00	+0.70	1	217
09:00:19	75.70	75.90	75.90	+0.60	1	216
09:00:17	75.70	75.90	75.70	+0.40	1	215
09:00:16	75.60	75.90	75.90	+0.60	1	214
09:00:14	75.80	76.00	75.80	+0.50	7	213
09:00:14	75.90	76.00	75.90	+0.60	1	206
09:00:14	--	--	75.90	+0.60	205	205

　

其他人也逛...

Apple iPhone 18 Pro (512GB)

NS2《薩爾達傳說時之笛》

WD BLUE 藍標 SN5000 4TB Gen4 NVMe PCIe SSD固態硬碟(WDS400T4B0E)

POCO X8 Pro Max 12G/512G

PChome 購物儲值6,000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

【享樂券】統一超商100元虛擬商品卡_電子憑證

麥當勞大麥克+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

Apple iPhone 17 Pro (256G)

ACER Swift Go 14吋AI效能筆電(Ultra7 258V/32G/512G/Intel Arc 140V/W11/SFG14-75T-76ZV)

PChome 購物儲值100,000元

Apple iPhone 18 Pro Max (256GB)

【SANLUX 台灣三洋】87L 一級能效雙門小冰箱（SR-C90B1）

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	83899.42	278.02	0.33%
以太幣ETH	2689.11	12.42	0.46%
瑞波幣XRP	1.48	-0.01	-0.67%
比特幣現金BCH	307.20	-0.47	-0.15%
萊特幣LTC	67.07	0.28	0.41%
卡達幣ADA	0.245594	0.00	0.53%
波場幣TRX	0.332911	0.00	-0.44%
恆星幣XLM	0.219463	0.00	-1.33%

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。