最新[公告] 高僑:更正-公告本公司董事(含獨立董事3人)當選名單熱門[公告] 上緯投控:公告本公司名稱由「上緯國際投資控股股份有限公司」更名為「上緯國際控股股份有限公司」，公告期間：115年6月11日至115年9月10日。

更新報價

中光電 (5371) 光電業上櫃中強光電集團

71.90 ▼-2.80 -3.75% 4.04億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.80	5,503	71.90	2	72.00	23	74.60	75.50	71.90	74.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	71.90	72.00	71.90	-2.80	18	5503
13:30:00	71.80	71.90	71.90	-2.80	256	5485
13:24:57	72.20	72.30	72.20	-2.50	2	5229
13:24:51	72.20	72.40	72.20	-2.50	2	5227
13:24:51	72.20	72.40	72.20	-2.50	1	5225
13:24:43	72.20	72.30	72.30	-2.40	16	5224
13:24:42	72.10	72.30	72.30	-2.40	5	5208
13:24:38	72.10	72.30	72.10	-2.60	1	5203
13:24:35	72.10	72.20	72.20	-2.50	6	5202
13:24:30	72.10	72.20	72.10	-2.60	4	5196
13:24:29	72.10	72.20	72.10	-2.60	1	5192
13:24:23	72.10	72.20	72.20	-2.50	1	5191
13:24:21	72.10	72.20	72.20	-2.50	1	5190
13:24:14	72.10	72.20	72.20	-2.50	1	5189
13:24:13	72.10	72.20	72.20	-2.50	2	5188
13:24:08	72.10	72.20	72.10	-2.60	1	5186
13:24:03	72.20	72.30	72.20	-2.50	7	5185
13:24:00	72.20	72.30	72.30	-2.40	1	5178
13:23:57	72.20	72.30	72.20	-2.50	1	5177
13:23:44	72.20	72.30	72.20	-2.50	1	5176
13:23:37	72.20	72.30	72.20	-2.50	1	5175
13:23:28	72.10	72.20	72.30	-2.40	3	5174
13:23:28	72.10	72.20	72.20	-2.50	1	5171
13:23:26	72.10	72.20	72.20	-2.50	1	5170
13:23:25	72.20	72.30	72.20	-2.50	1	5169
13:23:23	72.10	72.20	72.20	-2.50	1	5168
13:23:23	72.10	72.20	72.20	-2.50	1	5167
13:23:23	72.10	72.20	72.20	-2.50	3	5166
13:23:22	72.10	72.20	72.10	-2.60	1	5163
13:23:22	72.20	72.30	72.20	-2.50	6	5162
13:23:18	72.20	72.30	72.20	-2.50	1	5156
13:23:14	72.20	72.30	72.20	-2.50	2	5155
13:23:07	72.20	72.30	72.20	-2.50	5	5153
13:23:02	72.20	72.30	72.20	-2.50	1	5148
13:22:57	72.20	72.30	72.20	-2.50	1	5147
13:22:56	72.20	72.30	72.20	-2.50	1	5146
13:22:55	72.20	72.30	72.20	-2.50	1	5145
13:22:46	72.20	72.30	72.20	-2.50	2	5144
13:22:45	72.30	72.40	72.30	-2.40	1	5142
13:22:45	72.30	72.40	72.30	-2.40	2	5141
13:22:40	72.20	72.30	72.30	-2.40	2	5139
13:22:40	72.20	72.30	72.30	-2.40	5	5137
13:22:35	72.20	72.30	72.30	-2.40	2	5132
13:22:23	72.20	72.30	72.20	-2.50	4	5130
13:22:03	72.20	72.30	72.20	-2.50	1	5126
13:22:02	72.20	72.30	72.20	-2.50	1	5125
13:21:56	72.20	72.30	72.20	-2.50	1	5124
13:21:49	72.20	72.30	72.20	-2.50	1	5123
13:21:27	72.10	72.30	72.30	-2.40	2	5122
13:21:26	72.10	72.30	72.30	-2.40	1	5120
13:21:23	72.10	72.30	72.30	-2.40	1	5119
13:21:20	72.10	72.30	72.30	-2.40	1	5118
13:21:11	72.10	72.40	72.10	-2.60	1	5117
13:21:07	72.20	72.40	72.00	-2.70	34	5116
13:21:07	72.20	72.40	72.10	-2.60	4	5082
13:21:07	72.20	72.40	72.20	-2.50	2	5078
13:21:01	72.20	72.50	72.00	-2.70	13	5076
13:21:01	72.20	72.50	72.10	-2.60	23	5063
13:21:01	72.20	72.50	72.20	-2.50	4	5040
13:20:54	72.40	72.50	72.40	-2.30	1	5036
13:20:54	72.50	72.60	72.10	-2.60	9	5035
13:20:54	72.50	72.60	72.20	-2.50	23	5026
13:20:54	72.50	72.60	72.30	-2.40	34	5003
13:20:54	72.50	72.60	72.40	-2.30	8	4969
13:20:54	72.50	72.60	72.50	-2.20	1	4961
13:20:51	72.50	72.60	72.60	-2.10	1	4960
13:20:51	72.40	72.50	72.50	-2.20	27	4959
13:20:51	72.50	72.60	72.50	-2.20	23	4932
13:20:46	72.50	72.70	72.50	-2.20	2	4909
13:20:45	72.60	72.70	72.50	-2.20	45	4907
13:20:45	72.60	72.70	72.60	-2.10	2	4862
13:20:37	72.50	72.70	72.70	-2.00	1	4860
13:20:33	72.50	72.60	72.60	-2.10	1	4859
13:20:30	72.50	72.60	72.60	-2.10	1	4858
13:20:30	72.50	72.60	72.60	-2.10	1	4857
13:20:29	72.60	72.70	72.60	-2.10	2	4856
13:20:27	72.60	72.70	72.60	-2.10	1	4854
13:20:07	72.50	72.60	72.60	-2.10	1	4853
13:20:05	72.50	72.70	72.50	-2.20	1	4852
13:20:02	72.50	72.60	72.60	-2.10	1	4851
13:20:02	72.60	72.70	72.60	-2.10	1	4850
13:19:55	72.60	72.70	72.60	-2.10	28	4849
13:19:55	72.60	72.70	72.60	-2.10	5	4821
13:19:54	72.60	72.70	72.60	-2.10	2	4816
13:19:43	72.60	72.70	72.60	-2.10	4	4814
13:19:33	72.60	72.70	72.60	-2.10	2	4810
13:19:32	72.60	72.70	72.70	-2.00	1	4808
13:19:30	72.60	72.70	72.60	-2.10	2	4807
13:19:27	72.60	72.70	72.70	-2.00	1	4805
13:19:19	72.70	72.90	72.70	-2.00	1	4804
13:19:19	72.70	72.90	72.70	-2.00	2	4803
13:18:58	72.60	72.80	72.80	-1.90	1	4801
13:18:55	72.60	72.80	72.60	-2.10	1	4800
13:18:44	72.70	72.80	72.70	-2.00	2	4799
13:18:40	72.70	72.90	72.70	-2.00	37	4797
13:18:33	72.80	72.90	72.80	-1.90	2	4760
13:18:26	72.70	72.90	72.70	-2.00	5	4758
13:18:22	72.70	72.80	72.80	-1.90	2	4753
13:18:12	72.70	72.80	72.80	-1.90	1	4751
13:17:58	72.80	72.90	72.80	-1.90	5	4750
13:17:42	72.70	72.90	72.90	-1.80	5	4745
13:17:41	72.70	72.90	72.70	-2.00	2	4740
13:17:33	72.80	72.90	72.80	-1.90	2	4738
13:17:33	72.80	72.90	72.80	-1.90	2	4736
13:17:33	72.80	72.90	72.80	-1.90	1	4734
13:17:33	72.80	72.90	72.80	-1.90	1	4733
13:17:28	72.80	72.90	72.80	-1.90	1	4732
13:17:26	72.70	72.90	72.70	-2.00	1	4731
13:17:08	72.80	72.90	72.80	-1.90	1	4730
13:17:07	72.70	72.90	72.90	-1.80	1	4729
13:17:01	72.80	72.90	72.80	-1.90	4	4728
13:16:29	72.80	73.00	73.00	-1.70	1	4724
13:16:14	72.70	72.90	73.00	-1.70	3	4723
13:16:14	72.70	72.90	72.90	-1.80	21	4720
13:16:06	72.80	72.90	72.80	-1.90	1	4699
13:16:05	72.80	72.90	72.80	-1.90	1	4698
13:15:55	72.90	73.00	72.90	-1.80	6	4697
13:15:55	72.90	73.00	72.90	-1.80	1	4691
13:15:52	72.90	73.00	72.90	-1.80	2	4690
13:15:49	72.90	73.00	72.90	-1.80	1	4688
13:15:35	72.90	73.00	72.90	-1.80	20	4687
13:15:19	72.90	73.00	72.90	-1.80	3	4667
13:15:12	72.70	72.90	72.90	-1.80	18	4664
13:15:10	72.70	72.90	72.90	-1.80	2	4646
13:15:06	72.80	72.90	72.80	-1.90	20	4644
13:14:52	72.80	72.90	72.90	-1.80	1	4624
13:14:50	72.80	72.90	72.80	-1.90	1	4623
13:14:49	72.80	72.90	72.90	-1.80	2	4622
13:14:47	72.90	73.00	72.90	-1.80	3	4620
13:14:41	72.90	73.00	72.90	-1.80	2	4617
13:14:28	72.90	73.00	72.90	-1.80	2	4615
13:14:21	72.90	73.00	72.80	-1.90	4	4613
13:14:21	72.90	73.00	72.90	-1.80	7	4609
13:13:52	73.00	73.10	73.00	-1.70	1	4602
13:13:49	72.80	72.90	72.90	-1.80	1	4601
13:13:49	72.80	72.90	72.90	-1.80	3	4600
13:13:49	72.80	72.90	72.90	-1.80	12	4597
13:13:49	72.80	72.90	72.90	-1.80	2	4585
13:13:49	72.90	73.10	72.90	-1.80	3	4583
13:13:48	72.90	73.10	72.90	-1.80	3	4580
13:13:40	72.90	73.00	73.00	-1.70	1	4577
13:13:29	72.90	73.10	73.10	-1.60	2	4576
13:12:57	73.00	73.10	72.90	-1.80	18	4574
13:12:57	73.00	73.10	73.00	-1.70	2	4556
13:12:53	73.00	73.10	73.00	-1.70	1	4554
13:12:49	73.00	73.10	73.00	-1.70	1	4553
13:12:47	72.90	73.00	73.00	-1.70	1	4552
13:12:47	72.90	73.00	73.00	-1.70	2	4551
13:12:42	72.90	73.10	72.90	-1.80	2	4549
13:12:29	73.00	73.10	73.00	-1.70	1	4547
13:12:21	73.00	73.10	73.00	-1.70	7	4546
13:12:21	73.00	73.10	73.00	-1.70	10	4539
13:12:20	73.00	73.10	73.00	-1.70	1	4529
13:12:19	73.00	73.10	73.00	-1.70	1	4528
13:12:14	73.00	73.10	73.00	-1.70	5	4527
13:12:09	73.00	73.10	73.00	-1.70	2	4522
13:12:04	73.00	73.10	73.00	-1.70	3	4520
13:12:02	73.00	73.10	73.00	-1.70	1	4517
13:11:59	73.00	73.10	73.00	-1.70	1	4516
13:11:38	73.00	73.20	73.00	-1.70	2	4515
13:11:37	73.10	73.20	73.10	-1.60	2	4513
13:11:17	73.10	73.30	73.10	-1.60	4	4511
13:10:47	73.00	73.10	73.10	-1.60	1	4507
13:10:44	73.00	73.10	73.10	-1.60	3	4506
13:10:44	73.00	73.10	73.10	-1.60	4	4503
13:10:39	73.00	73.10	73.00	-1.70	1	4499
13:10:39	73.00	73.10	73.00	-1.70	1	4498
13:10:31	73.00	73.10	73.00	-1.70	22	4497
13:10:27	73.00	73.10	73.00	-1.70	2	4475
13:10:02	73.00	73.10	73.10	-1.60	1	4473
13:10:00	73.00	73.10	73.00	-1.70	2	4472
13:10:00	73.00	73.10	73.10	-1.60	1	4470
13:09:57	73.00	73.10	73.00	-1.70	1	4469
13:09:55	73.00	73.10	73.10	-1.60	2	4468
13:09:55	73.00	73.10	73.10	-1.60	1	4466
13:09:54	73.00	73.10	73.00	-1.70	2	4465
13:09:30	73.10	73.20	73.10	-1.60	10	4463
13:09:30	73.10	73.30	73.10	-1.60	45	4453
13:09:30	73.10	73.30	73.10	-1.60	8	4408
13:09:22	73.10	73.30	73.10	-1.60	2	4400
13:08:50	73.10	73.20	73.20	-1.50	2	4398
13:08:49	73.10	73.20	73.20	-1.50	2	4396
13:08:46	73.10	73.20	73.20	-1.50	1	4394
13:08:44	73.10	73.20	73.20	-1.50	1	4393
13:08:40	73.10	73.20	73.20	-1.50	2	4392
13:08:20	73.10	73.20	73.20	-1.50	1	4390
13:08:19	73.20	73.30	73.20	-1.50	1	4389
13:08:08	73.20	73.30	73.20	-1.50	4	4388
13:08:08	73.20	73.30	73.20	-1.50	2	4384
13:07:54	73.20	73.30	73.30	-1.40	2	4382
13:07:48	73.20	73.30	73.20	-1.50	2	4380
13:07:23	73.20	73.30	73.20	-1.50	2	4378
13:07:21	73.20	73.30	73.20	-1.50	1	4376
13:07:13	73.20	73.30	73.20	-1.50	1	4375
13:07:07	73.20	73.30	73.20	-1.50	1	4374
13:06:16	73.30	73.40	73.30	-1.40	3	4373
13:06:16	73.30	73.40	73.30	-1.40	1	4370
13:06:16	73.20	73.30	73.30	-1.40	7	4369
13:06:02	73.20	73.30	73.30	-1.40	3	4362
13:05:48	73.20	73.30	73.20	-1.50	2	4359
13:05:36	73.20	73.40	73.20	-1.50	1	4357
13:05:27	73.20	73.30	73.30	-1.40	5	4356
13:05:18	73.20	73.30	73.20	-1.50	1	4351
13:05:02	73.10	73.20	73.20	-1.50	1	4350
13:04:51	73.20	73.30	73.20	-1.50	1	4349
13:04:38	73.20	73.30	73.20	-1.50	1	4348
13:04:30	73.10	73.20	73.20	-1.50	12	4347
13:04:25	73.10	73.20	73.10	-1.60	1	4335
13:04:23	73.10	73.20	73.10	-1.60	1	4334
13:04:13	73.10	73.20	73.10	-1.60	3	4333
13:04:10	73.10	73.20	73.10	-1.60	2	4330
13:04:08	73.10	73.20	73.10	-1.60	7	4328
13:04:08	73.10	73.20	73.10	-1.60	1	4321
13:04:01	73.10	73.20	73.10	-1.60	1	4320
13:03:58	73.10	73.20	73.10	-1.60	1	4319
13:03:54	73.10	73.20	73.10	-1.60	1	4318
13:03:54	73.10	73.20	73.20	-1.50	2	4317
13:03:30	73.10	73.20	73.10	-1.60	3	4315
13:03:03	73.20	73.40	73.20	-1.50	5	4312
13:03:02	73.20	73.40	73.20	-1.50	10	4307
13:02:48	73.30	73.40	73.30	-1.40	4	4297
13:02:40	73.30	73.40	73.30	-1.40	1	4293
13:02:36	73.30	73.40	73.30	-1.40	3	4292
13:02:30	73.30	73.40	73.30	-1.40	1	4289
13:02:15	73.30	73.40	73.30	-1.40	3	4288
13:02:13	73.30	73.40	73.30	-1.40	1	4285
13:02:11	73.30	73.40	73.30	-1.40	1	4284
13:02:04	73.30	73.40	73.30	-1.40	1	4283
13:01:46	73.30	73.40	73.30	-1.40	1	4282
13:01:40	73.30	73.40	73.30	-1.40	1	4281
13:01:38	73.30	73.40	73.30	-1.40	1	4280
13:01:25	73.30	73.40	73.30	-1.40	1	4279
13:00:19	73.40	73.50	73.40	-1.30	13	4278
12:59:45	73.40	73.60	73.40	-1.30	1	4265
12:59:12	73.50	73.60	73.50	-1.20	1	4264
12:58:53	73.50	73.60	73.50	-1.20	1	4263
12:58:51	73.40	73.50	73.50	-1.20	1	4262
12:58:40	73.50	73.60	73.50	-1.20	1	4261
12:57:57	73.40	73.50	73.50	-1.20	2	4260
12:57:49	73.40	73.60	73.40	-1.30	1	4258
12:57:47	73.40	73.50	73.60	-1.10	2	4257
12:57:47	73.40	73.50	73.50	-1.20	18	4255
12:57:36	73.40	73.50	73.40	-1.30	2	4237
12:57:33	73.40	73.50	73.40	-1.30	1	4235
12:57:33	73.40	73.50	73.50	-1.20	1	4234
12:57:31	73.40	73.50	73.40	-1.30	1	4233
12:57:26	73.40	73.50	73.40	-1.30	3	4232
12:57:19	73.40	73.50	73.40	-1.30	1	4229
12:57:11	73.40	73.50	73.40	-1.30	1	4228
12:56:29	73.40	73.50	73.50	-1.20	2	4227
12:56:13	73.50	73.60	73.50	-1.20	30	4225
12:56:13	73.50	73.60	73.50	-1.20	1	4195
12:56:02	73.50	73.60	73.50	-1.20	1	4194
12:55:07	73.60	73.70	73.60	-1.10	1	4193
12:55:05	73.60	73.70	73.60	-1.10	1	4192
12:54:32	73.60	73.70	73.60	-1.10	1	4191
12:54:32	73.50	73.60	73.60	-1.10	4	4190
12:54:15	73.50	73.60	73.60	-1.10	5	4186
12:53:23	73.50	73.60	73.50	-1.20	1	4181
12:53:18	73.50	73.60	73.60	-1.10	2	4180
12:53:09	73.50	73.60	73.50	-1.20	1	4178
12:52:55	73.50	73.60	73.50	-1.20	1	4177
12:52:42	73.60	73.70	73.60	-1.10	9	4176
12:52:33	73.60	73.70	73.60	-1.10	1	4167
12:52:12	73.60	73.70	73.60	-1.10	8	4166
12:52:03	73.60	73.70	73.60	-1.10	2	4158
12:51:48	73.60	73.70	73.60	-1.10	2	4156
12:51:43	73.60	73.70	73.60	-1.10	2	4154
12:51:30	73.60	73.70	73.60	-1.10	2	4152
12:51:22	73.60	73.70	73.60	-1.10	1	4150
12:51:15	73.60	73.70	73.60	-1.10	5	4149
12:49:43	73.50	73.60	73.60	-1.10	2	4144
12:49:41	73.50	73.60	73.60	-1.10	2	4142
12:49:38	73.50	73.60	73.60	-1.10	5	4140
12:49:05	73.60	73.70	73.60	-1.10	2	4135
12:49:03	73.60	73.70	73.60	-1.10	4	4133
12:49:00	73.60	73.70	73.60	-1.10	2	4129
12:48:55	73.60	73.70	73.60	-1.10	2	4127
12:48:49	73.60	73.70	73.60	-1.10	10	4125
12:48:30	73.60	73.70	73.60	-1.10	1	4115
12:48:20	73.60	73.70	73.60	-1.10	2	4114
12:47:46	73.60	73.70	73.60	-1.10	5	4112
12:47:38	73.60	73.70	73.60	-1.10	1	4107
12:47:30	73.60	73.70	73.60	-1.10	5	4106
12:47:16	73.60	73.70	73.60	-1.10	1	4101
12:46:55	73.60	73.70	73.60	-1.10	6	4100
12:46:28	73.60	73.70	73.70	-1.00	3	4094
12:46:26	73.60	73.70	73.60	-1.10	1	4091
12:46:22	73.60	73.70	73.60	-1.10	2	4090
12:45:36	73.80	73.90	73.80	-0.90	1	4088
12:45:36	73.80	73.90	73.80	-0.90	2	4087
12:45:20	73.60	73.70	73.70	-1.00	1	4085
12:45:20	73.60	73.70	73.70	-1.00	2	4084
12:45:20	73.60	73.70	73.70	-1.00	1	4082
12:45:12	73.70	73.80	73.70	-1.00	1	4081
12:44:51	73.70	73.80	73.70	-1.00	4	4080
12:44:41	73.70	73.80	73.80	-0.90	1	4076
12:44:16	73.70	73.80	73.80	-0.90	1	4075
12:43:38	73.70	73.80	73.80	-0.90	1	4074
12:43:19	73.70	73.90	73.70	-1.00	1	4073
12:43:12	73.70	73.90	73.90	-0.80	3	4072
12:43:10	73.70	73.90	73.70	-1.00	1	4069
12:42:33	73.80	73.90	73.80	-0.90	2	4068
12:41:49	73.80	73.90	73.90	-0.80	2	4066
12:41:00	73.70	73.90	73.90	-0.80	2	4064
12:40:58	73.60	73.70	73.70	-1.00	9	4062
12:40:58	73.60	73.70	73.70	-1.00	4	4053
12:40:58	73.60	73.70	73.70	-1.00	3	4049
12:40:57	73.60	73.70	73.60	-1.10	1	4046
12:40:37	73.50	73.60	73.60	-1.10	5	4045
12:40:30	73.50	73.60	73.60	-1.10	2	4040
12:40:07	73.50	73.60	73.60	-1.10	2	4038
12:40:05	73.60	73.70	73.60	-1.10	1	4036
12:40:03	73.60	73.70	73.60	-1.10	1	4035
12:40:00	73.50	73.60	73.60	-1.10	3	4034
12:39:58	73.50	73.60	73.50	-1.20	2	4031
12:39:58	73.50	73.60	73.50	-1.20	1	4029
12:39:37	73.50	73.60	73.60	-1.10	1	4028
12:39:29	73.50	73.60	73.60	-1.10	1	4027
12:38:53	73.50	73.70	73.50	-1.20	1	4026
12:38:31	73.50	73.70	73.50	-1.20	1	4025
12:37:45	73.60	73.80	73.60	-1.10	3	4024
12:37:44	73.60	73.70	73.70	-1.00	1	4021
12:37:37	73.60	73.70	73.70	-1.00	1	4020
12:37:33	73.60	73.70	73.70	-1.00	1	4019
12:37:26	73.60	73.70	73.60	-1.10	1	4018
12:37:15	73.60	73.70	73.70	-1.00	3	4017
12:36:32	73.60	73.70	73.70	-1.00	3	4014
12:35:34	73.60	73.70	73.60	-1.10	2	4011
12:35:28	73.60	73.70	73.70	-1.00	1	4009
12:34:45	73.60	73.70	73.70	-1.00	1	4008
12:34:30	73.60	73.70	73.70	-1.00	4	4007
12:34:29	73.60	73.70	73.60	-1.10	1	4003
12:34:29	73.60	73.70	73.60	-1.10	3	4002
12:34:19	73.60	73.70	73.70	-1.00	1	3999
12:33:48	73.60	73.70	73.70	-1.00	1	3998
12:33:46	73.70	73.80	73.70	-1.00	1	3997
12:33:26	73.70	73.80	73.70	-1.00	1	3996
12:32:47	73.80	73.90	73.80	-0.90	6	3995
12:32:17	73.80	73.90	73.90	-0.80	2	3989
12:31:35	73.90	74.00	73.90	-0.80	3	3987
12:30:53	73.80	73.90	74.00	-0.70	1	3984
12:30:53	73.80	73.90	73.90	-0.80	1	3983
12:30:52	73.80	73.90	73.90	-0.80	1	3982
12:30:52	73.90	74.00	73.90	-0.80	1	3981
12:30:08	73.80	73.90	73.90	-0.80	1	3980
12:30:08	73.80	73.90	73.90	-0.80	1	3979
12:30:05	73.90	74.00	73.90	-0.80	1	3978
12:27:43	73.80	73.90	73.90	-0.80	1	3977
12:27:43	73.90	74.10	73.90	-0.80	2	3976
12:27:21	73.90	74.10	74.10	-0.60	1	3974
12:25:44	73.80	74.10	74.10	-0.60	4	3973
12:25:36	73.90	74.10	73.90	-0.80	3	3969
12:25:34	73.90	74.00	74.00	-0.70	1	3966
12:25:12	73.90	74.10	74.10	-0.60	2	3965
12:25:05	73.90	74.10	74.10	-0.60	1	3963
12:25:00	73.90	74.00	74.00	-0.70	8	3962
12:24:54	74.00	74.10	74.00	-0.70	12	3954
12:24:27	74.10	74.20	74.10	-0.60	4	3942
12:24:05	74.20	74.30	74.20	-0.50	3	3938
12:24:05	74.20	74.30	74.20	-0.50	2	3935
12:24:05	74.20	74.30	74.20	-0.50	1	3933
12:20:50	74.20	74.30	74.20	-0.50	1	3932
12:20:39	74.20	74.30	74.30	-0.40	1	3931
12:19:58	74.20	74.40	74.20	-0.50	1	3930
12:19:04	74.30	74.40	74.30	-0.40	1	3929
12:18:49	74.10	74.30	74.30	-0.40	2	3928
12:18:49	74.20	74.40	74.20	-0.50	4	3926
12:16:24	74.20	74.40	74.20	-0.50	1	3922
12:16:10	74.30	74.40	74.40	-0.30	1	3921
12:16:02	74.30	74.40	74.40	-0.30	1	3920
12:15:22	74.20	74.40	74.40	-0.30	2	3919
12:15:22	74.10	74.20	74.20	-0.50	1	3917
12:15:10	74.20	74.30	74.30	-0.40	1	3916
12:14:45	74.10	74.30	74.30	-0.40	1	3915
12:14:33	74.20	74.40	74.20	-0.50	1	3914
12:14:21	74.10	74.40	74.10	-0.60	1	3913
12:13:52	74.30	74.40	74.30	-0.40	1	3912
12:12:51	74.30	74.40	74.30	-0.40	1	3911
12:12:35	74.30	74.50	74.30	-0.40	2	3910
12:12:20	74.40	74.50	74.40	-0.30	1	3908
12:11:58	74.40	74.50	74.50	-0.20	1	3907
12:11:35	74.40	74.50	74.50	-0.20	1	3906
12:11:32	74.40	74.50	74.50	-0.20	1	3905
12:11:25	74.40	74.60	74.60	-0.10	1	3904
12:11:18	74.40	74.60	74.60	-0.10	1	3903
12:11:14	74.50	74.60	74.50	-0.20	1	3902
12:11:03	74.40	74.60	74.60	-0.10	1	3901
12:10:59	74.40	74.60	74.60	-0.10	2	3900
12:10:55	74.40	74.60	74.60	-0.10	1	3898
12:10:34	74.30	74.60	74.60	-0.10	1	3897
12:10:34	74.50	74.60	74.50	-0.20	1	3896
12:10:29	74.60	74.70	74.60	-0.10	5	3895
12:10:13	74.70	74.80	74.70	0	10	3890
12:10:06	74.70	74.90	74.90	+0.20	2	3880
12:10:01	74.80	74.90	74.80	+0.10	2	3878
12:10:01	74.70	74.80	74.80	+0.10	1	3876
12:10:00	74.80	74.90	74.80	+0.10	1	3875
12:09:58	74.70	74.90	74.90	+0.20	1	3874
12:09:56	74.70	74.80	74.80	+0.10	1	3873
12:09:46	74.70	74.90	74.90	+0.20	1	3872
12:09:42	74.70	75.00	75.00	+0.30	1	3871
12:09:36	75.00	75.20	75.00	+0.30	2	3870
12:09:36	75.00	75.20	75.20	+0.50	1	3868
12:09:36	75.00	75.10	75.10	+0.40	1	3867
12:09:36	74.90	75.10	75.10	+0.40	3	3866
12:09:36	74.80	75.00	75.00	+0.30	22	3863
12:09:36	74.70	74.90	74.90	+0.20	10	3841
12:09:36	74.70	74.80	74.80	+0.10	4	3831
12:09:36	74.60	74.80	74.80	+0.10	10	3827
12:09:36	74.60	74.80	74.80	+0.10	1	3817
12:09:20	74.50	74.70	74.70	0	1	3816
12:09:20	74.50	74.80	74.80	+0.10	1	3815
12:09:16	74.50	74.80	74.80	+0.10	1	3814
12:09:10	74.50	74.80	74.80	+0.10	1	3813
12:08:55	74.50	74.80	74.80	+0.10	1	3812
12:08:55	74.50	74.80	74.80	+0.10	1	3811
12:08:52	74.60	74.80	74.80	+0.10	2	3810
12:08:47	74.50	74.70	74.70	0	3	3808
12:08:47	74.40	74.70	74.70	0	4	3805
12:08:47	74.40	74.60	74.60	-0.10	2	3801
12:08:47	74.40	74.60	74.60	-0.10	1	3799
12:08:47	74.30	74.50	74.50	-0.20	8	3798
12:08:39	74.30	74.40	74.40	-0.30	2	3790
12:08:18	74.20	74.50	74.20	-0.50	3	3788
12:08:10	74.20	74.40	74.40	-0.30	6	3785
12:07:38	74.10	74.30	74.40	-0.30	1	3779
12:07:38	74.10	74.30	74.30	-0.40	1	3778
12:07:37	74.10	74.30	74.10	-0.60	1	3777
12:07:16	74.00	74.20	74.20	-0.50	8	3776
12:07:05	74.00	74.20	74.00	-0.70	2	3768
12:06:51	74.10	74.20	74.10	-0.60	1	3766
12:06:22	74.20	74.30	74.20	-0.50	3	3765
12:06:07	74.20	74.30	74.30	-0.40	1	3762
12:06:00	74.20	74.30	74.30	-0.40	2	3761
12:05:46	74.00	74.20	74.20	-0.50	7	3759
12:04:58	74.00	74.20	74.00	-0.70	1	3752
12:04:58	74.00	74.20	74.20	-0.50	2	3751
12:04:55	74.00	74.10	74.10	-0.60	4	3749
12:04:45	74.00	74.10	74.10	-0.60	1	3745
12:03:32	74.00	74.10	74.00	-0.70	1	3744
12:03:22	74.00	74.10	74.00	-0.70	1	3743
12:03:12	73.90	74.00	74.00	-0.70	3	3742
12:03:04	74.00	74.10	74.00	-0.70	1	3739
12:03:00	73.80	74.00	74.00	-0.70	1	3738
12:02:52	73.80	74.00	74.00	-0.70	1	3737
12:02:49	73.80	74.00	73.80	-0.90	1	3736
12:02:43	73.80	74.00	73.80	-0.90	1	3735
12:02:35	74.00	74.10	74.00	-0.70	1	3734
12:01:59	74.00	74.10	74.00	-0.70	2	3733
12:01:54	73.90	74.00	74.00	-0.70	1	3731
12:01:38	74.00	74.10	74.00	-0.70	1	3730
12:01:38	73.90	74.00	74.00	-0.70	5	3729
12:01:38	73.90	74.00	74.00	-0.70	1	3724
12:01:33	73.80	73.90	73.90	-0.80	1	3723
12:01:21	73.80	73.90	73.90	-0.80	3	3722
12:01:21	73.70	73.90	73.90	-0.80	3	3719
12:01:21	73.70	73.90	73.90	-0.80	2	3716
12:01:09	73.60	73.80	73.80	-0.90	5	3714
12:01:00	73.50	73.70	73.70	-1.00	1	3709
12:01:00	73.50	73.80	73.50	-1.20	1	3708
11:59:37	73.80	73.90	73.40	-1.30	14	3707
11:59:37	73.80	73.90	73.50	-1.20	9	3693
11:59:37	73.80	73.90	73.60	-1.10	16	3684
11:59:37	73.80	73.90	73.70	-1.00	7	3668
11:59:37	73.80	73.90	73.80	-0.90	4	3661
11:59:31	73.80	73.90	73.90	-0.80	1	3657
11:59:22	73.80	73.90	73.90	-0.80	1	3656
11:59:19	73.80	73.90	73.80	-0.90	1	3655
11:59:02	73.70	73.80	73.80	-0.90	1	3654
11:59:01	73.70	73.80	73.80	-0.90	19	3653
11:58:50	73.60	73.70	73.70	-1.00	4	3634
11:58:49	73.50	73.60	73.60	-1.10	5	3630
11:58:49	73.50	73.60	73.60	-1.10	4	3625
11:58:32	73.40	73.50	73.50	-1.20	1	3621
11:58:14	73.50	73.60	73.50	-1.20	1	3620
11:57:17	73.30	73.50	73.50	-1.20	4	3619
11:55:47	73.50	73.60	73.50	-1.20	1	3615
11:55:36	73.30	73.50	73.50	-1.20	10	3614
11:54:58	73.30	73.50	73.50	-1.20	1	3604
11:54:46	73.20	73.40	73.40	-1.30	12	3603
11:54:03	73.20	73.40	73.20	-1.50	2	3591
11:54:03	73.20	73.30	73.30	-1.40	1	3589
11:53:00	73.20	73.40	73.20	-1.50	1	3588
11:52:58	73.30	73.40	73.40	-1.30	2	3587
11:52:31	73.10	73.30	73.30	-1.40	1	3585
11:52:23	73.20	73.30	73.10	-1.60	1	3584
11:52:23	73.20	73.30	73.20	-1.50	1	3583
11:50:19	73.00	73.10	73.10	-1.60	1	3582
11:50:19	73.00	73.10	73.10	-1.60	1	3581
11:50:19	73.00	73.10	73.10	-1.60	1	3580
11:50:19	73.00	73.10	73.10	-1.60	1	3579
11:49:25	73.10	73.20	73.10	-1.60	2	3578
11:48:23	73.20	73.30	73.20	-1.50	4	3576
11:48:15	73.20	73.30	73.20	-1.50	17	3572
11:47:43	73.30	73.40	73.30	-1.40	1	3555
11:47:09	73.20	73.40	73.40	-1.30	1	3554
11:46:39	73.20	73.40	73.40	-1.30	1	3553
11:46:37	73.30	73.40	73.30	-1.40	2	3552
11:45:12	73.10	73.30	73.30	-1.40	1	3550
11:45:12	73.10	73.30	73.30	-1.40	1	3549
11:45:00	73.00	73.20	73.20	-1.50	7	3548
11:44:24	72.90	73.10	73.10	-1.60	1	3541
11:43:43	72.90	73.00	73.00	-1.70	2	3540
11:43:36	72.90	73.00	73.00	-1.70	1	3538
11:43:32	72.90	73.00	72.90	-1.80	1	3537
11:43:27	72.90	73.00	72.90	-1.80	5	3536
11:43:24	72.90	73.00	73.00	-1.70	1	3531
11:43:16	73.00	73.20	73.00	-1.70	1	3530
11:43:04	72.90	73.00	73.00	-1.70	1	3529
11:43:04	73.00	73.20	73.00	-1.70	1	3528
11:42:35	72.90	73.00	73.00	-1.70	6	3527
11:42:34	73.10	73.30	73.00	-1.70	19	3521
11:42:34	73.10	73.30	73.10	-1.60	2	3502
11:40:53	72.90	73.00	73.00	-1.70	2	3500
11:40:53	73.00	73.30	73.00	-1.70	4	3498
11:40:16	73.00	73.30	73.00	-1.70	1	3494
11:39:44	72.90	73.00	73.00	-1.70	1	3493
11:39:41	72.90	73.00	73.00	-1.70	1	3492
11:38:26	73.00	73.10	73.00	-1.70	5	3491
11:38:25	73.00	73.10	73.00	-1.70	1	3486
11:38:04	72.90	73.10	72.90	-1.80	2	3485
11:37:46	72.90	73.10	73.10	-1.60	2	3483
11:37:39	73.00	73.20	73.00	-1.70	3	3481
11:37:34	73.00	73.20	73.00	-1.70	4	3478
11:37:32	73.10	73.30	73.10	-1.60	6	3474
11:37:18	73.20	73.30	73.30	-1.40	3	3468
11:36:52	73.20	73.30	73.30	-1.40	1	3465
11:36:15	73.10	73.20	73.20	-1.50	2	3464
11:36:03	73.10	73.20	73.10	-1.60	1	3462
11:35:32	73.10	73.20	73.20	-1.50	1	3461
11:34:12	73.30	73.40	73.30	-1.40	4	3460
11:33:36	73.30	73.40	73.40	-1.30	1	3456
11:33:03	73.30	73.40	73.40	-1.30	1	3455
11:31:43	73.40	73.50	73.40	-1.30	1	3454
11:31:34	73.40	73.50	73.40	-1.30	2	3453
11:30:29	73.40	73.50	73.40	-1.30	1	3451
11:30:19	73.40	73.50	73.40	-1.30	1	3450
11:30:08	73.30	73.40	73.40	-1.30	2	3449
11:29:00	73.30	73.50	73.50	-1.20	3	3447
11:28:58	73.40	73.50	73.50	-1.20	1	3444
11:28:58	73.50	73.70	73.50	-1.20	3	3443
11:28:46	73.50	73.60	73.60	-1.10	2	3440
11:28:39	73.50	73.60	73.60	-1.10	2	3438
11:28:34	73.40	73.50	73.50	-1.20	2	3436
11:28:29	73.40	73.50	73.50	-1.20	1	3434
11:28:18	73.40	73.50	73.50	-1.20	1	3433
11:28:10	73.40	73.50	73.50	-1.20	1	3432
11:28:00	73.30	73.50	73.50	-1.20	1	3431
11:27:58	73.30	73.50	73.50	-1.20	1	3430
11:27:50	73.30	73.50	73.50	-1.20	2	3429
11:27:47	73.30	73.40	73.40	-1.30	1	3427
11:27:46	73.30	73.40	73.40	-1.30	2	3426
11:27:43	73.10	73.30	73.30	-1.40	1	3424
11:27:36	73.10	73.20	73.20	-1.50	7	3423
11:27:25	72.90	73.10	73.10	-1.60	7	3416
11:27:25	73.00	73.10	73.10	-1.60	1	3409
11:26:46	72.90	73.00	73.00	-1.70	2	3408
11:26:45	72.90	73.00	73.00	-1.70	1	3406
11:26:25	72.90	73.00	73.00	-1.70	2	3405
11:26:00	72.90	73.00	73.00	-1.70	2	3403
11:25:37	72.90	73.00	72.90	-1.80	1	3401
11:25:35	72.90	73.00	72.90	-1.80	1	3400
11:25:22	73.00	73.10	73.00	-1.70	3	3399
11:25:16	73.00	73.10	73.00	-1.70	8	3396
11:25:14	73.00	73.10	73.00	-1.70	2	3388
11:25:08	73.00	73.20	73.00	-1.70	1	3386
11:25:03	73.10	73.20	73.10	-1.60	1	3385
11:25:01	73.00	73.20	73.00	-1.70	4	3384
11:24:53	73.10	73.20	73.10	-1.60	1	3380
11:23:50	73.00	73.30	73.00	-1.70	1	3379
11:23:36	73.00	73.20	73.00	-1.70	1	3378
11:23:30	73.10	73.30	73.00	-1.70	5	3377
11:23:30	73.10	73.30	73.10	-1.60	1	3372
11:23:15	73.10	73.30	73.10	-1.60	10	3371
11:23:10	73.10	73.30	73.10	-1.60	2	3361
11:23:10	73.10	73.30	73.30	-1.40	2	3359
11:21:50	73.30	73.40	73.30	-1.40	3	3357
11:21:50	73.10	73.30	73.30	-1.40	2	3354
11:21:47	73.10	73.20	73.20	-1.50	1	3352
11:21:32	73.10	73.30	73.30	-1.40	2	3351
11:21:31	73.20	73.40	73.20	-1.50	6	3349
11:21:01	73.20	73.40	73.40	-1.30	3	3343
11:20:54	73.30	73.40	73.30	-1.40	1	3340
11:20:54	73.30	73.40	73.30	-1.40	3	3339
11:20:53	73.30	73.40	73.30	-1.40	1	3336
11:20:41	73.20	73.30	73.30	-1.40	1	3335
11:20:19	73.20	73.40	73.40	-1.30	2	3334
11:20:08	73.20	73.40	73.40	-1.30	1	3332
11:19:44	73.20	73.40	73.40	-1.30	1	3331
11:18:42	73.10	73.40	73.10	-1.60	1	3330
11:18:20	73.10	73.40	73.10	-1.60	2	3329
11:18:00	73.10	73.40	73.10	-1.60	2	3327
11:17:24	73.00	73.40	73.00	-1.70	4	3325
11:17:16	73.00	73.40	73.40	-1.30	2	3321
11:17:15	73.10	73.40	73.10	-1.60	1	3319
11:16:37	73.20	73.40	73.20	-1.50	1	3318
11:16:37	73.00	73.40	73.40	-1.30	1	3317
11:15:51	73.20	73.40	73.20	-1.50	2	3316
11:15:39	73.10	73.40	73.40	-1.30	2	3314
11:15:28	73.00	73.30	73.30	-1.40	1	3312
11:15:23	72.90	73.20	73.20	-1.50	1	3311
11:15:19	73.00	73.20	73.00	-1.70	1	3310
11:15:02	73.00	73.30	72.90	-1.80	1	3309
11:15:02	73.00	73.30	73.00	-1.70	2	3308
11:14:46	72.90	73.10	73.10	-1.60	2	3306
11:14:36	72.80	73.00	73.00	-1.70	4	3304
11:14:31	72.80	73.00	72.80	-1.90	1	3300
11:14:27	72.90	73.00	72.90	-1.80	1	3299
11:14:26	72.80	72.90	72.90	-1.80	1	3298
11:14:26	72.90	73.00	72.90	-1.80	1	3297
11:14:02	72.80	73.00	72.80	-1.90	2	3296
11:13:45	72.80	72.90	72.90	-1.80	4	3294
11:13:44	72.70	73.00	73.00	-1.70	4	3290
11:13:31	72.80	73.00	72.80	-1.90	4	3286
11:13:31	72.80	72.90	72.90	-1.80	2	3282
11:13:30	72.60	72.80	72.80	-1.90	2	3280
11:13:27	72.70	72.90	72.70	-2.00	1	3278
11:13:25	72.70	72.80	72.80	-1.90	1	3277
11:13:18	72.70	72.90	72.70	-2.00	1	3276
11:13:12	72.60	72.90	72.60	-2.10	1	3275
11:13:00	72.60	72.90	72.60	-2.10	1	3274
11:12:48	72.60	72.80	72.60	-2.10	2	3273
11:12:48	72.60	72.80	72.60	-2.10	1	3271
11:12:47	72.60	72.70	72.70	-2.00	1	3270
11:12:40	72.60	72.80	72.60	-2.10	1	3269
11:12:29	72.70	72.80	72.70	-2.00	5	3268
11:12:29	72.70	72.80	72.70	-2.00	1	3263
11:12:29	72.70	72.80	72.70	-2.00	7	3262
11:12:29	72.70	72.80	72.70	-2.00	1	3255
11:12:29	72.70	72.80	72.70	-2.00	6	3254
11:12:21	72.80	72.90	72.80	-1.90	23	3248
11:12:21	72.80	72.90	72.80	-1.90	13	3225
11:11:31	73.00	73.10	73.00	-1.70	1	3212
11:11:26	73.00	73.20	73.00	-1.70	1	3211
11:11:08	73.00	73.10	73.10	-1.60	5	3210
11:11:08	73.00	73.10	73.10	-1.60	1	3205
11:10:58	72.90	73.00	73.00	-1.70	2	3204
11:10:55	72.80	72.90	72.90	-1.80	1	3202
11:10:51	72.80	72.90	72.90	-1.80	1	3201
11:10:48	72.80	72.90	72.90	-1.80	3	3200
11:10:44	72.80	73.00	72.80	-1.90	8	3197
11:10:40	72.80	73.00	72.80	-1.90	2	3189
11:10:40	72.80	72.90	72.90	-1.80	2	3187
11:10:33	72.80	72.90	72.90	-1.80	1	3185
11:10:29	72.80	72.90	72.90	-1.80	2	3184
11:10:28	72.80	72.90	72.90	-1.80	5	3182
11:10:12	72.80	73.00	72.80	-1.90	1	3177
11:10:11	72.80	73.00	72.80	-1.90	2	3176
11:10:08	72.90	73.00	72.90	-1.80	14	3174
11:10:06	73.00	73.10	73.00	-1.70	1	3160
11:10:03	73.00	73.10	73.00	-1.70	1	3159
11:09:58	73.00	73.10	73.00	-1.70	3	3158
11:09:39	72.90	73.10	73.10	-1.60	1	3155
11:09:37	72.90	73.00	73.00	-1.70	2	3154
11:09:32	72.90	73.00	73.00	-1.70	2	3152
11:09:27	72.90	73.00	72.90	-1.80	1	3150
11:09:23	72.90	73.00	72.90	-1.80	1	3149
11:09:22	73.00	73.10	73.00	-1.70	1	3148
11:09:21	73.00	73.10	73.00	-1.70	6	3147
11:09:01	72.90	73.00	73.00	-1.70	1	3141
11:09:00	72.90	73.00	73.00	-1.70	1	3140
11:08:49	72.90	73.00	73.00	-1.70	1	3139
11:08:48	72.90	73.00	72.90	-1.80	1	3138
11:08:44	72.90	73.00	73.00	-1.70	1	3137
11:08:42	72.90	73.00	73.00	-1.70	1	3136
11:08:34	72.90	73.00	73.00	-1.70	1	3135
11:08:29	73.00	73.10	73.00	-1.70	2	3134
11:08:23	73.00	73.10	73.00	-1.70	1	3132
11:08:22	73.00	73.10	73.00	-1.70	1	3131
11:08:20	73.00	73.10	73.00	-1.70	1	3130
11:08:15	73.00	73.10	73.00	-1.70	1	3129
11:08:07	72.90	73.00	73.00	-1.70	1	3128
11:08:07	72.90	73.00	73.00	-1.70	11	3127
11:07:46	72.90	73.00	72.90	-1.80	1	3116
11:07:43	72.90	73.00	73.00	-1.70	1	3115
11:07:33	72.90	73.00	72.90	-1.80	1	3114
11:07:21	72.90	73.00	72.90	-1.80	1	3113
11:07:10	72.90	73.00	72.90	-1.80	5	3112
11:07:08	72.80	72.90	72.90	-1.80	3	3107
11:07:08	72.80	72.90	72.90	-1.80	1	3104
11:07:08	72.90	73.00	72.90	-1.80	6	3103
11:06:56	72.90	73.10	72.90	-1.80	1	3097
11:06:56	72.80	73.00	73.00	-1.70	21	3096
11:06:55	72.80	72.90	72.90	-1.80	1	3075
11:06:55	72.90	73.00	72.90	-1.80	3	3074
11:06:48	72.90	73.00	73.00	-1.70	3	3071
11:06:48	72.90	73.00	72.90	-1.80	1	3068
11:06:44	72.90	73.00	72.90	-1.80	1	3067
11:06:41	72.90	73.00	72.90	-1.80	7	3066
11:06:33	72.90	73.00	72.90	-1.80	4	3059
11:06:33	72.90	73.00	72.90	-1.80	1	3055
11:06:33	72.90	73.00	72.90	-1.80	7	3054
11:06:33	73.00	73.10	73.00	-1.70	22	3047
11:06:33	73.00	73.10	73.00	-1.70	19	3025
11:06:33	73.00	73.10	73.00	-1.70	2	3006
11:06:33	73.00	73.10	73.00	-1.70	23	3004
11:06:33	73.00	73.10	73.00	-1.70	2	2981
11:06:33	73.00	73.10	73.00	-1.70	20	2979
11:06:31	73.00	73.10	73.00	-1.70	1	2959
11:06:30	73.00	73.10	73.00	-1.70	1	2958
11:06:30	73.00	73.10	73.00	-1.70	1	2957
11:06:30	73.00	73.10	73.00	-1.70	5	2956
11:06:30	73.00	73.10	73.00	-1.70	4	2951
11:06:26	73.00	73.10	73.00	-1.70	1	2947
11:06:26	73.00	73.10	73.00	-1.70	1	2946
11:06:23	73.00	73.10	73.00	-1.70	1	2945
11:06:21	73.00	73.10	73.00	-1.70	1	2944
11:06:21	73.00	73.10	73.00	-1.70	1	2943
11:06:20	73.00	73.10	73.00	-1.70	1	2942
11:06:19	73.00	73.10	73.00	-1.70	2	2941
11:06:19	73.00	73.10	73.00	-1.70	1	2939
11:06:19	73.00	73.10	73.00	-1.70	2	2938
11:06:14	73.00	73.10	73.00	-1.70	3	2936
11:06:12	73.00	73.10	73.00	-1.70	1	2933
11:06:10	73.00	73.10	73.10	-1.60	5	2932
11:06:09	73.00	73.10	73.00	-1.70	1	2927
11:06:06	73.00	73.10	73.00	-1.70	1	2926
11:06:05	73.00	73.10	73.00	-1.70	3	2925
11:06:05	73.00	73.10	73.00	-1.70	1	2922
11:06:01	73.00	73.10	73.00	-1.70	2	2921
11:06:01	73.00	73.10	73.00	-1.70	1	2919
11:06:01	73.00	73.10	73.00	-1.70	1	2918
11:06:01	73.00	73.10	73.00	-1.70	1	2917
11:06:01	73.00	73.10	73.00	-1.70	2	2916
11:06:01	73.00	73.10	73.00	-1.70	12	2914
11:05:55	73.00	73.10	73.00	-1.70	2	2902
11:05:55	73.00	73.10	73.00	-1.70	2	2900
11:05:55	73.00	73.10	73.00	-1.70	6	2898
11:05:55	73.00	73.10	73.00	-1.70	1	2892
11:05:55	73.00	73.10	73.00	-1.70	14	2891
11:05:54	73.00	73.10	73.00	-1.70	7	2877
11:05:54	73.00	73.10	73.00	-1.70	1	2870
11:05:54	73.00	73.10	73.00	-1.70	19	2869
11:05:54	73.00	73.10	73.00	-1.70	1	2850
11:05:54	73.00	73.10	73.00	-1.70	10	2849
11:05:51	73.00	73.10	73.10	-1.60	1	2839
11:05:39	73.10	73.20	73.10	-1.60	1	2838
11:05:39	73.10	73.20	73.10	-1.60	1	2837
11:05:22	73.10	73.20	73.10	-1.60	23	2836
11:05:22	73.10	73.20	73.10	-1.60	20	2813
11:05:18	73.10	73.20	73.20	-1.50	1	2793
11:05:03	73.10	73.20	73.10	-1.60	1	2792
11:04:50	73.10	73.20	73.20	-1.50	1	2791
11:04:43	73.20	73.40	73.20	-1.50	2	2790
11:04:18	73.10	73.20	73.20	-1.50	9	2788
11:04:18	73.10	73.20	73.10	-1.60	1	2779
11:04:10	73.10	73.20	73.20	-1.50	1	2778
11:04:09	73.10	73.20	73.20	-1.50	1	2777
11:04:08	73.10	73.40	73.10	-1.60	1	2776
11:04:06	73.20	73.40	73.20	-1.50	2	2775
11:04:05	73.10	73.30	73.10	-1.60	1	2773
11:04:03	73.30	73.40	73.30	-1.40	1	2772
11:04:03	73.30	73.40	73.30	-1.40	1	2771
11:04:03	73.30	73.40	73.30	-1.40	1	2770
11:04:03	73.10	73.30	73.30	-1.40	2	2769
11:04:01	73.20	73.30	73.20	-1.50	1	2767
11:03:50	73.20	73.30	73.20	-1.50	1	2766
11:03:50	73.20	73.30	73.20	-1.50	7	2765
11:03:47	73.20	73.30	73.20	-1.50	3	2758
11:03:45	73.20	73.30	73.20	-1.50	1	2755
11:03:38	73.30	73.40	73.30	-1.40	1	2754
11:03:29	73.20	73.40	73.20	-1.50	2	2753
11:03:28	73.30	73.50	73.20	-1.50	36	2751
11:03:28	73.30	73.50	73.30	-1.40	14	2715
11:03:26	73.40	73.50	73.40	-1.30	5	2701
11:02:56	73.40	73.60	73.40	-1.30	1	2696
11:02:46	73.50	73.60	73.50	-1.20	9	2695
11:02:36	73.60	73.80	73.60	-1.10	3	2686
11:01:54	73.60	73.80	73.60	-1.10	2	2683
11:01:20	73.70	73.80	73.70	-1.00	2	2681
11:00:05	73.80	73.90	73.80	-0.90	2	2679
11:00:02	73.80	73.90	73.80	-0.90	2	2677
11:00:02	73.60	73.70	73.80	-0.90	4	2675
11:00:02	73.60	73.70	73.70	-1.00	2	2671
10:59:08	73.50	73.70	73.70	-1.00	1	2669
10:59:00	73.40	73.50	73.50	-1.20	15	2668
10:59:00	73.40	73.50	73.50	-1.20	3	2653
10:59:00	73.50	73.80	73.50	-1.20	9	2650
10:58:49	73.50	73.80	73.50	-1.20	1	2641
10:58:01	73.50	73.80	73.50	-1.20	1	2640
10:57:58	73.50	73.60	73.60	-1.10	2	2639
10:57:31	73.60	73.70	73.70	-1.00	5	2637
10:57:27	73.60	73.70	73.70	-1.00	1	2632
10:57:03	73.50	73.60	73.60	-1.10	2	2631
10:56:54	73.50	73.60	73.60	-1.10	2	2629
10:56:53	73.60	73.70	73.60	-1.10	1	2627
10:56:52	73.60	73.70	73.60	-1.10	2	2626
10:56:40	73.50	73.60	73.60	-1.10	1	2624
10:56:22	73.60	73.70	73.60	-1.10	1	2623
10:56:14	73.60	73.70	73.60	-1.10	1	2622
10:56:07	73.60	73.70	73.60	-1.10	1	2621
10:55:51	73.60	73.70	73.60	-1.10	1	2620
10:55:03	73.50	73.60	73.60	-1.10	1	2619
10:54:45	73.30	73.60	73.60	-1.10	5	2618
10:54:45	73.50	73.60	73.50	-1.20	1	2613
10:54:43	73.50	73.60	73.40	-1.30	1	2612
10:54:43	73.50	73.60	73.50	-1.20	2	2611
10:54:34	73.50	73.60	73.50	-1.20	1	2609
10:54:20	73.40	73.60	73.60	-1.10	1	2608
10:54:20	73.30	73.50	73.50	-1.20	9	2607
10:54:13	73.30	73.50	73.30	-1.40	1	2598
10:54:08	73.40	73.50	73.40	-1.30	1	2597
10:54:07	73.40	73.50	73.40	-1.30	1	2596
10:53:44	73.30	73.50	73.30	-1.40	1	2595
10:53:31	73.30	73.50	73.30	-1.40	2	2594
10:53:19	73.30	73.50	73.30	-1.40	2	2592
10:53:08	73.30	73.50	73.30	-1.40	2	2590
10:52:56	73.30	73.50	73.30	-1.40	1	2588
10:52:55	73.20	73.30	73.30	-1.40	1	2587
10:52:55	73.30	73.50	73.30	-1.40	5	2586
10:52:53	73.30	73.50	73.30	-1.40	2	2581
10:52:50	73.40	73.50	73.40	-1.30	1	2579
10:52:26	73.30	73.50	73.30	-1.40	1	2578
10:52:02	73.30	73.40	73.40	-1.30	1	2577
10:52:02	73.30	73.50	73.30	-1.40	6	2576
10:51:59	73.30	73.50	73.30	-1.40	1	2570
10:51:56	73.30	73.50	73.30	-1.40	1	2569
10:51:55	73.30	73.40	73.40	-1.30	5	2568
10:51:48	73.30	73.40	73.30	-1.40	2	2563
10:51:48	73.30	73.40	73.30	-1.40	2	2561
10:51:46	73.30	73.40	73.40	-1.30	3	2559
10:51:46	73.30	73.40	73.30	-1.40	2	2556
10:51:45	73.30	73.40	73.30	-1.40	2	2554
10:51:45	73.30	73.50	73.30	-1.40	2	2552
10:51:44	73.30	73.40	73.40	-1.30	2	2550
10:51:44	73.30	73.50	73.30	-1.40	2	2548
10:51:44	73.40	73.50	73.40	-1.30	3	2546
10:51:43	73.40	73.50	73.40	-1.30	2	2543
10:51:43	73.40	73.50	73.40	-1.30	2	2541
10:50:55	73.50	73.60	73.50	-1.20	2	2539
10:50:02	73.40	73.50	73.50	-1.20	2	2537
10:50:01	73.30	73.40	73.40	-1.30	1	2535
10:49:56	73.30	73.40	73.30	-1.40	1	2534
10:49:38	73.30	73.40	73.40	-1.30	1	2533
10:49:20	73.30	73.50	73.30	-1.40	1	2532
10:49:05	73.30	73.50	73.30	-1.40	1	2531
10:49:01	73.30	73.40	73.40	-1.30	1	2530
10:49:00	73.40	73.60	73.40	-1.30	8	2529
10:49:00	73.50	73.70	73.50	-1.20	46	2521
10:48:11	73.60	73.70	73.60	-1.10	1	2475
10:48:10	73.50	73.60	73.60	-1.10	1	2474
10:47:57	73.60	73.70	73.60	-1.10	1	2473
10:47:14	73.50	73.60	73.60	-1.10	1	2472
10:47:04	73.50	73.60	73.50	-1.20	1	2471
10:46:54	73.50	73.60	73.60	-1.10	1	2470
10:46:53	73.50	73.60	73.60	-1.10	1	2469
10:45:45	73.50	73.70	73.70	-1.00	2	2468
10:45:45	73.60	73.70	73.60	-1.10	6	2466
10:45:38	73.60	73.70	73.60	-1.10	1	2460
10:45:35	73.60	73.70	73.60	-1.10	1	2459
10:45:35	73.60	73.70	73.60	-1.10	1	2458
10:45:27	73.60	73.70	73.60	-1.10	5	2457
10:45:21	73.60	73.80	73.60	-1.10	1	2452
10:45:08	73.70	73.80	73.70	-1.00	2	2451
10:44:32	73.70	73.80	73.70	-1.00	1	2449
10:44:25	73.70	73.80	73.70	-1.00	2	2448
10:43:56	73.70	73.80	73.70	-1.00	1	2446
10:43:52	73.80	73.90	73.80	-0.90	5	2445
10:43:31	73.80	73.90	73.80	-0.90	2	2440
10:43:12	73.80	73.90	73.80	-0.90	1	2438
10:43:08	73.80	73.90	73.80	-0.90	3	2437
10:42:56	73.80	73.90	73.80	-0.90	1	2434
10:41:53	73.80	73.90	73.80	-0.90	1	2433
10:41:31	73.90	74.00	73.90	-0.80	1	2432
10:40:09	73.80	74.00	73.80	-0.90	1	2431
10:40:00	73.80	73.90	73.90	-0.80	1	2430
10:40:00	73.80	74.00	73.80	-0.90	1	2429
10:39:36	73.80	74.00	73.80	-0.90	3	2428
10:39:09	73.70	74.00	73.70	-1.00	1	2425
10:39:08	73.80	74.00	73.80	-0.90	1	2424
10:39:08	73.80	74.00	73.80	-0.90	1	2423
10:38:56	73.70	73.80	73.80	-0.90	1	2422
10:38:51	73.70	73.80	73.80	-0.90	1	2421
10:38:51	73.70	73.80	73.80	-0.90	1	2420
10:38:51	73.70	73.80	73.80	-0.90	2	2419
10:38:50	73.70	74.00	73.70	-1.00	1	2417
10:38:45	73.70	74.00	73.70	-1.00	1	2416
10:38:33	73.70	73.80	73.80	-0.90	3	2415
10:38:33	73.80	74.00	73.80	-0.90	1	2412
10:38:33	73.80	74.00	73.80	-0.90	1	2411
10:38:26	73.80	74.00	73.80	-0.90	1	2410
10:38:26	73.80	74.00	73.80	-0.90	5	2409
10:37:42	73.70	73.80	73.80	-0.90	1	2404
10:37:42	73.80	74.00	73.80	-0.90	2	2403
10:37:36	73.80	74.00	73.80	-0.90	1	2401
10:37:29	73.80	74.00	73.80	-0.90	1	2400
10:37:20	73.80	74.00	73.80	-0.90	5	2399
10:37:12	74.00	74.10	74.00	-0.70	13	2394
10:37:00	74.10	74.20	74.10	-0.60	17	2381
10:37:00	74.10	74.20	74.10	-0.60	4	2364
10:36:42	74.10	74.20	74.10	-0.60	1	2360
10:36:00	74.10	74.20	74.10	-0.60	1	2359
10:35:24	74.20	74.30	74.20	-0.50	21	2358
10:34:50	74.20	74.30	74.30	-0.40	1	2337
10:34:27	74.20	74.30	74.30	-0.40	1	2336
10:33:09	74.20	74.40	74.20	-0.50	1	2335
10:32:19	74.40	74.50	74.40	-0.30	1	2334
10:31:32	74.20	74.40	74.40	-0.30	6	2333
10:31:26	74.10	74.40	74.10	-0.60	1	2327
10:31:17	74.10	74.30	74.10	-0.60	1	2326
10:31:16	74.00	74.20	74.20	-0.50	1	2325
10:31:04	74.10	74.20	74.00	-0.70	9	2324
10:31:04	74.10	74.20	74.10	-0.60	8	2315
10:30:38	74.20	74.40	74.20	-0.50	8	2307
10:29:35	74.20	74.40	74.20	-0.50	1	2299
10:28:36	74.10	74.20	74.20	-0.50	2	2298
10:28:34	74.20	74.40	74.20	-0.50	1	2296
10:28:20	74.10	74.20	74.20	-0.50	2	2295
10:27:56	74.10	74.30	74.10	-0.60	1	2293
10:27:24	74.20	74.30	74.20	-0.50	2	2292
10:27:22	74.20	74.30	74.30	-0.40	1	2290
10:27:17	74.30	74.40	74.30	-0.40	10	2289
10:27:17	74.30	74.40	74.30	-0.40	3	2279
10:27:03	74.30	74.40	74.30	-0.40	1	2276
10:26:42	74.30	74.40	74.30	-0.40	1	2275
10:26:25	74.30	74.40	74.30	-0.40	1	2274
10:26:00	74.30	74.40	74.40	-0.30	2	2273
10:25:24	74.40	74.50	74.40	-0.30	4	2271
10:25:24	74.40	74.50	74.40	-0.30	11	2267
10:25:18	74.40	74.50	74.40	-0.30	3	2256
10:25:00	74.50	74.60	74.50	-0.20	14	2253
10:25:00	74.50	74.60	74.50	-0.20	6	2239
10:24:29	74.50	74.60	74.50	-0.20	1	2233
10:24:28	74.50	74.60	74.50	-0.20	1	2232
10:24:20	74.50	74.60	74.50	-0.20	1	2231
10:23:56	74.50	74.60	74.60	-0.10	1	2230
10:23:47	74.60	74.70	74.60	-0.10	1	2229
10:23:44	74.60	74.70	74.60	-0.10	4	2228
10:23:42	74.60	74.70	74.60	-0.10	5	2224
10:23:35	74.60	74.70	74.60	-0.10	1	2219
10:23:30	74.60	74.70	74.60	-0.10	1	2218
10:23:28	74.60	74.70	74.60	-0.10	1	2217
10:23:19	74.60	74.70	74.60	-0.10	6	2216
10:23:19	74.60	74.70	74.60	-0.10	1	2210
10:23:08	74.70	74.80	74.70	0	5	2209
10:23:04	74.70	74.80	74.70	0	1	2204
10:22:24	74.60	74.70	74.70	0	5	2203
10:21:30	74.50	74.70	74.70	0	5	2198
10:21:30	74.50	74.60	74.60	-0.10	1	2193
10:21:30	74.40	74.50	74.50	-0.20	1	2192
10:20:58	74.40	74.50	74.50	-0.20	1	2191
10:20:58	74.30	74.40	74.40	-0.30	5	2190
10:20:54	74.30	74.40	74.30	-0.40	1	2185
10:20:41	74.40	74.50	74.40	-0.30	3	2184
10:20:41	74.40	74.50	74.40	-0.30	2	2181
10:20:37	74.40	74.50	74.40	-0.30	1	2179
10:20:20	74.50	74.60	74.50	-0.20	1	2178
10:20:20	74.50	74.60	74.50	-0.20	1	2177
10:20:20	74.60	74.70	74.60	-0.10	8	2176
10:19:52	74.70	74.80	74.70	0	6	2168
10:19:50	74.70	74.80	74.70	0	3	2162
10:19:47	74.70	74.80	74.70	0	1	2159
10:19:47	74.70	74.80	74.70	0	1	2158
10:19:42	74.70	74.80	74.70	0	1	2157
10:19:41	74.70	74.80	74.70	0	1	2156
10:19:17	74.80	74.90	74.80	+0.10	5	2155
10:19:17	74.80	74.90	74.80	+0.10	2	2150
10:19:17	74.80	74.90	74.80	+0.10	3	2148
10:19:11	74.90	75.00	74.90	+0.20	2	2145
10:19:11	74.90	75.00	74.90	+0.20	2	2143
10:19:11	74.90	75.00	74.90	+0.20	2	2141
10:19:11	74.90	75.00	74.90	+0.20	2	2139
10:18:57	74.90	75.00	74.90	+0.20	2	2137
10:18:22	74.80	74.90	74.90	+0.20	1	2135
10:18:08	74.90	75.00	74.90	+0.20	1	2134
10:17:59	74.80	74.90	74.90	+0.20	1	2133
10:17:34	74.80	74.90	74.90	+0.20	1	2132
10:17:34	74.80	74.90	74.90	+0.20	3	2131
10:16:52	74.90	75.00	74.90	+0.20	1	2128
10:16:38	74.90	75.00	74.90	+0.20	1	2127
10:16:28	74.80	75.00	74.80	+0.10	2	2126
10:16:27	74.80	74.90	74.90	+0.20	1	2124
10:16:11	74.80	74.90	74.90	+0.20	3	2123
10:15:31	74.80	75.00	74.80	+0.10	1	2120
10:15:31	74.90	75.00	74.90	+0.20	2	2119
10:15:25	74.90	75.00	75.00	+0.30	2	2117
10:15:09	74.90	75.00	74.90	+0.20	1	2115
10:14:36	74.90	75.00	74.90	+0.20	1	2114
10:14:29	74.90	75.00	74.90	+0.20	7	2113
10:14:27	74.90	75.00	75.00	+0.30	1	2106
10:14:24	75.00	75.10	75.00	+0.30	1	2105
10:14:23	75.00	75.10	75.00	+0.30	1	2104
10:14:23	74.90	75.00	75.00	+0.30	1	2103
10:14:23	75.00	75.20	75.00	+0.30	2	2102
10:14:16	75.10	75.20	75.10	+0.40	1	2100
10:14:11	75.10	75.20	75.10	+0.40	1	2099
10:14:10	75.10	75.20	75.10	+0.40	1	2098
10:14:05	75.10	75.20	75.10	+0.40	2	2097
10:13:40	75.00	75.10	75.10	+0.40	1	2095
10:13:31	75.10	75.20	75.10	+0.40	1	2094
10:13:24	75.00	75.20	75.00	+0.30	1	2093
10:13:15	75.10	75.20	75.10	+0.40	1	2092
10:13:07	75.10	75.30	75.10	+0.40	2	2091
10:12:56	75.10	75.20	75.20	+0.50	1	2089
10:12:47	75.30	75.40	75.30	+0.60	4	2088
10:12:44	75.30	75.50	75.50	+0.80	1	2084
10:12:42	75.40	75.50	75.40	+0.70	1	2083
10:12:37	75.40	75.50	75.40	+0.70	3	2082
10:12:34	75.30	75.40	75.40	+0.70	4	2079
10:12:26	75.20	75.30	75.30	+0.60	6	2075
10:12:26	75.10	75.20	75.20	+0.50	8	2069
10:12:26	75.00	75.10	75.10	+0.40	3	2061
10:12:26	75.00	75.10	75.10	+0.40	10	2058
10:12:25	75.00	75.10	75.10	+0.40	2	2048
10:12:24	75.00	75.10	75.00	+0.30	1	2046
10:12:24	75.00	75.10	75.10	+0.40	3	2045
10:12:24	75.00	75.10	75.10	+0.40	2	2042
10:12:22	75.00	75.10	75.10	+0.40	1	2040
10:12:19	75.00	75.10	75.10	+0.40	1	2039
10:12:18	75.00	75.10	75.10	+0.40	1	2038
10:12:13	74.90	75.00	75.00	+0.30	16	2037
10:12:13	74.80	74.90	74.90	+0.20	6	2021
10:12:09	74.60	74.80	74.80	+0.10	1	2015
10:12:09	74.60	74.80	74.80	+0.10	6	2014
10:12:09	74.50	74.70	74.70	0	1	2008
10:12:02	74.40	74.50	74.50	-0.20	1	2007
10:12:02	74.40	74.60	74.60	-0.10	4	2006
10:12:02	74.40	74.60	74.60	-0.10	1	2002
10:12:02	74.40	74.60	74.40	-0.30	9	2001
10:12:02	74.40	74.60	74.60	-0.10	2	1992
10:12:02	74.40	74.60	74.40	-0.30	15	1990
10:11:39	74.60	74.70	74.60	-0.10	8	1975
10:11:39	74.60	74.70	74.60	-0.10	5	1967
10:11:16	74.60	74.70	74.70	0	1	1962
10:10:45	74.60	74.70	74.70	0	1	1961
10:10:43	74.60	74.70	74.70	0	1	1960
10:10:40	74.60	74.70	74.70	0	1	1959
10:10:14	74.40	74.70	74.70	0	1	1958
10:10:11	74.40	74.60	74.60	-0.10	2	1957
10:09:55	74.40	74.60	74.60	-0.10	2	1955
10:09:51	74.30	74.50	74.50	-0.20	3	1953
10:09:51	74.30	74.40	74.40	-0.30	3	1950
10:09:39	74.30	74.40	74.30	-0.40	1	1947
10:09:39	74.30	74.40	74.30	-0.40	11	1946
10:09:26	74.40	74.50	74.40	-0.30	2	1935
10:09:26	74.40	74.50	74.40	-0.30	8	1933
10:09:16	74.50	74.60	74.50	-0.20	9	1925
10:09:04	74.40	74.50	74.50	-0.20	1	1916
10:09:01	74.40	74.50	74.50	-0.20	1	1915
10:08:58	74.50	74.60	74.50	-0.20	1	1914
10:08:32	74.40	74.50	74.50	-0.20	4	1913
10:08:12	74.40	74.50	74.40	-0.30	1	1909
10:08:12	74.40	74.50	74.40	-0.30	4	1908
10:07:59	74.30	74.40	74.40	-0.30	5	1904
10:07:04	74.40	74.50	74.40	-0.30	1	1899
10:07:04	74.40	74.50	74.40	-0.30	1	1898
10:06:35	74.30	74.40	74.40	-0.30	3	1897
10:06:14	74.30	74.40	74.30	-0.40	1	1894
10:05:50	74.30	74.40	74.30	-0.40	1	1893
10:05:02	74.30	74.40	74.30	-0.40	3	1892
10:04:29	74.30	74.40	74.30	-0.40	1	1889
10:04:24	74.30	74.40	74.30	-0.40	1	1888
10:04:09	74.20	74.30	74.30	-0.40	1	1887
10:04:04	74.10	74.40	74.10	-0.60	2	1886
10:03:54	74.20	74.40	74.20	-0.50	1	1884
10:03:40	74.20	74.50	74.20	-0.50	1	1883
10:03:40	74.20	74.50	74.20	-0.50	1	1882
10:03:40	74.20	74.50	74.20	-0.50	1	1881
10:03:40	74.30	74.50	74.30	-0.40	1	1880
10:03:40	74.30	74.50	74.30	-0.40	1	1879
10:03:40	74.30	74.50	74.30	-0.40	3	1878
10:03:40	74.30	74.50	74.30	-0.40	3	1875
10:03:27	74.30	74.60	74.60	-0.10	1	1872
10:03:21	74.30	74.50	74.50	-0.20	1	1871
10:03:21	74.50	74.60	74.50	-0.20	1	1870
10:03:21	74.60	74.70	74.60	-0.10	19	1869
10:03:21	74.60	74.70	74.60	-0.10	4	1850
10:03:21	74.70	74.80	74.70	0	3	1846
10:03:21	74.70	74.80	74.70	0	15	1843
10:03:16	74.70	74.80	74.70	0	1	1828
10:03:10	74.70	74.80	74.80	+0.10	1	1827
10:03:09	74.70	74.80	74.70	0	1	1826
10:03:09	74.80	74.90	74.80	+0.10	3	1825
10:02:51	74.70	74.80	74.80	+0.10	1	1822
10:02:47	74.70	74.80	74.80	+0.10	1	1821
10:02:34	74.70	74.80	74.80	+0.10	1	1820
10:02:27	74.70	74.80	74.80	+0.10	1	1819
10:02:10	74.80	74.90	74.80	+0.10	7	1818
10:02:04	74.80	74.90	74.90	+0.20	1	1811
10:02:00	74.80	74.90	74.90	+0.20	1	1810
10:01:54	74.90	75.00	74.90	+0.20	1	1809
10:01:38	74.80	74.90	74.90	+0.20	1	1808
10:01:37	74.80	74.90	74.90	+0.20	1	1807
10:01:34	74.90	75.00	74.90	+0.20	1	1806
10:01:33	74.80	75.00	75.00	+0.30	1	1805
10:01:31	74.80	74.90	74.90	+0.20	1	1804
10:01:27	74.90	75.00	74.90	+0.20	1	1803
10:01:27	74.80	75.00	75.00	+0.30	2	1802
10:01:22	74.90	75.00	74.90	+0.20	2	1800
10:01:16	74.90	75.00	75.00	+0.30	1	1798
10:01:11	74.90	75.00	75.00	+0.30	1	1797
10:01:08	74.90	75.00	75.00	+0.30	2	1796
10:01:04	74.90	75.00	74.90	+0.20	1	1794
10:01:03	74.90	75.00	75.00	+0.30	1	1793
10:01:01	74.90	75.00	75.00	+0.30	1	1792
10:00:58	74.90	75.00	75.00	+0.30	2	1791
10:00:57	74.90	75.00	75.00	+0.30	1	1789
10:00:56	74.90	75.00	75.00	+0.30	5	1788
10:00:56	74.90	75.00	75.00	+0.30	1	1783
10:00:46	74.70	74.90	75.00	+0.30	13	1782
10:00:46	74.70	74.90	74.90	+0.20	7	1769
10:00:44	74.70	74.90	74.90	+0.20	2	1762
10:00:42	74.70	74.90	74.90	+0.20	1	1760
10:00:40	74.80	74.90	74.80	+0.10	3	1759
10:00:35	74.80	74.90	74.90	+0.20	1	1756
10:00:32	74.80	74.90	74.90	+0.20	1	1755
10:00:31	74.80	74.90	74.90	+0.20	2	1754
10:00:30	74.80	74.90	74.90	+0.20	1	1752
10:00:26	74.90	75.00	74.90	+0.20	1	1751
10:00:25	74.80	74.90	74.90	+0.20	2	1750
10:00:25	74.80	74.90	74.90	+0.20	1	1748
10:00:22	74.90	75.00	74.90	+0.20	3	1747
10:00:19	74.90	75.00	74.90	+0.20	1	1744
10:00:16	74.90	75.00	74.90	+0.20	2	1743
10:00:08	74.90	75.00	74.90	+0.20	1	1741
10:00:03	74.80	74.90	74.90	+0.20	2	1740
10:00:03	74.80	74.90	74.90	+0.20	5	1738
10:00:03	74.80	74.90	74.90	+0.20	2	1733
10:00:03	74.80	74.90	74.90	+0.20	2	1731
10:00:03	74.80	74.90	74.80	+0.10	1	1729
09:59:55	74.70	74.80	74.80	+0.10	2	1728
09:59:55	74.70	74.80	74.80	+0.10	1	1726
09:59:51	74.70	74.80	74.80	+0.10	1	1725
09:59:50	74.60	74.70	74.70	0	1	1724
09:59:50	74.60	74.70	74.70	0	1	1723
09:59:50	74.60	74.70	74.70	0	1	1722
09:59:48	74.70	74.80	74.70	0	2	1721
09:59:44	74.70	74.80	74.70	0	1	1719
09:59:41	74.70	74.80	74.70	0	1	1718
09:59:33	74.70	74.80	74.70	0	1	1717
09:59:20	74.60	74.70	74.70	0	1	1716
09:59:16	74.60	74.70	74.70	0	1	1715
09:59:04	74.70	74.90	74.70	0	5	1714
09:58:57	74.90	75.00	74.90	+0.20	4	1709
09:58:57	74.70	74.90	74.90	+0.20	3	1705
09:58:48	74.70	74.90	74.90	+0.20	1	1702
09:58:47	74.80	74.90	74.80	+0.10	3	1701
09:58:43	74.90	75.00	74.90	+0.20	2	1698
09:58:43	74.90	75.00	74.90	+0.20	1	1696
09:58:41	74.90	75.00	75.00	+0.30	1	1695
09:58:38	74.90	75.00	75.00	+0.30	1	1694
09:58:35	74.90	75.00	75.00	+0.30	1	1693
09:58:32	74.90	75.00	74.90	+0.20	1	1692
09:58:30	74.80	74.90	74.90	+0.20	2	1691
09:58:30	74.80	74.90	74.90	+0.20	1	1689
09:58:26	74.80	74.90	74.90	+0.20	2	1688
09:58:26	74.80	74.90	74.90	+0.20	2	1686
09:58:26	74.80	74.90	74.90	+0.20	1	1684
09:58:21	74.80	74.90	74.90	+0.20	1	1683
09:58:21	74.70	74.80	74.80	+0.10	7	1682
09:58:21	74.60	74.80	74.80	+0.10	2	1675
09:58:21	74.50	74.70	74.70	0	12	1673
09:58:21	74.40	74.60	74.60	-0.10	4	1661
09:58:19	74.40	74.60	74.60	-0.10	1	1657
09:58:05	74.40	74.60	74.40	-0.30	1	1656
09:58:04	74.40	74.60	74.60	-0.10	3	1655
09:58:00	74.40	74.50	74.50	-0.20	1	1652
09:57:59	74.40	74.50	74.40	-0.30	1	1651
09:57:53	74.40	74.50	74.50	-0.20	1	1650
09:57:46	74.30	74.50	74.50	-0.20	5	1649
09:57:41	74.30	74.40	74.40	-0.30	1	1644
09:57:39	74.30	74.40	74.40	-0.30	1	1643
09:57:35	74.30	74.40	74.40	-0.30	1	1642
09:57:35	74.30	74.40	74.30	-0.40	1	1641
09:57:19	74.10	74.30	74.30	-0.40	1	1640
09:57:16	74.20	74.30	74.30	-0.40	1	1639
09:57:04	74.20	74.30	74.30	-0.40	1	1638
09:57:00	74.10	74.30	74.30	-0.40	2	1637
09:56:59	74.20	74.30	74.20	-0.50	1	1635
09:56:37	74.10	74.30	74.30	-0.40	1	1634
09:56:37	74.10	74.30	74.30	-0.40	3	1633
09:55:35	74.00	74.20	74.20	-0.50	8	1630
09:55:35	73.90	74.10	74.10	-0.60	4	1622
09:55:35	73.80	74.00	74.00	-0.70	25	1618
09:55:32	73.80	74.00	73.80	-0.90	1	1593
09:55:32	73.80	73.90	73.90	-0.80	6	1592
09:55:27	73.70	73.80	73.80	-0.90	1	1586
09:55:27	73.60	73.70	73.70	-1.00	14	1585
09:55:24	73.60	73.70	73.60	-1.10	2	1571
09:55:20	73.60	73.70	73.60	-1.10	1	1569
09:55:20	73.60	73.70	73.60	-1.10	1	1568
09:54:51	73.70	73.80	73.70	-1.00	1	1567
09:54:51	73.80	73.90	73.80	-0.90	1	1566
09:54:16	73.60	73.80	73.80	-0.90	1	1565
09:54:01	73.80	73.90	73.80	-0.90	1	1564
09:53:48	73.60	73.80	73.80	-0.90	1	1563
09:53:42	73.70	73.80	73.80	-0.90	2	1562
09:53:09	73.80	74.00	73.80	-0.90	1	1560
09:52:51	73.80	74.00	73.80	-0.90	3	1559
09:52:28	73.80	73.90	73.90	-0.80	1	1556
09:52:03	73.80	73.90	73.90	-0.80	1	1555
09:51:45	73.80	73.90	73.90	-0.80	1	1554
09:51:43	73.80	73.90	73.90	-0.80	1	1553
09:51:39	73.80	73.90	73.90	-0.80	1	1552
09:51:17	73.80	73.90	73.90	-0.80	1	1551
09:51:03	73.90	74.00	73.90	-0.80	1	1550
09:51:02	73.90	74.00	74.00	-0.70	1	1549
09:50:43	73.90	74.00	73.90	-0.80	1	1548
09:50:38	73.90	74.00	73.90	-0.80	1	1547
09:50:30	73.90	74.00	73.90	-0.80	1	1546
09:49:18	74.10	74.30	74.10	-0.60	1	1545
09:48:50	74.10	74.30	74.10	-0.60	2	1544
09:48:39	74.20	74.40	74.20	-0.50	1	1542
09:47:52	74.00	74.10	74.10	-0.60	1	1541
09:47:52	74.00	74.20	74.60	-0.10	2	1540
09:47:52	74.00	74.20	74.50	-0.20	10	1538
09:47:52	74.00	74.20	74.40	-0.30	9	1528
09:47:52	74.00	74.20	74.30	-0.40	8	1519
09:47:52	74.00	74.20	74.20	-0.50	1	1511
09:47:49	74.10	74.20	74.10	-0.60	1	1510
09:47:43	74.10	74.20	74.10	-0.60	2	1509
09:47:21	73.90	74.30	73.90	-0.80	2	1507
09:47:21	73.80	74.00	74.30	-0.40	2	1505
09:47:21	73.80	74.00	74.20	-0.50	12	1503
09:47:21	73.80	74.00	74.10	-0.60	3	1491
09:47:21	73.80	74.00	74.00	-0.70	3	1488
09:47:21	73.90	74.00	73.90	-0.80	2	1485
09:47:09	73.90	74.00	73.90	-0.80	1	1483
09:47:06	73.90	74.10	73.90	-0.80	3	1482
09:47:00	74.00	74.10	74.00	-0.70	1	1479
09:46:53	74.00	74.10	74.10	-0.60	1	1478
09:46:49	74.00	74.10	74.10	-0.60	5	1477
09:46:42	74.00	74.10	74.10	-0.60	1	1472
09:46:27	74.00	74.10	74.00	-0.70	3	1471
09:46:19	74.10	74.20	74.10	-0.60	1	1468
09:45:45	74.30	74.50	74.20	-0.50	3	1467
09:45:45	74.30	74.50	74.30	-0.40	2	1464
09:45:44	74.40	74.50	74.30	-0.40	2	1462
09:45:44	74.40	74.50	74.40	-0.30	1	1460
09:45:43	74.40	74.50	74.40	-0.30	1	1459
09:45:41	74.30	74.40	74.40	-0.30	1	1458
09:45:40	74.40	74.50	74.40	-0.30	1	1457
09:45:36	74.20	74.40	74.40	-0.30	4	1456
09:45:36	74.00	74.30	74.30	-0.40	6	1452
09:45:36	74.00	74.20	74.20	-0.50	4	1446
09:45:36	74.00	74.10	74.10	-0.60	1	1442
09:45:36	73.80	74.00	74.00	-0.70	8	1441
09:45:34	73.80	74.00	73.80	-0.90	1	1433
09:45:13	73.80	74.00	74.00	-0.70	1	1432
09:45:12	73.80	74.00	73.80	-0.90	1	1431
09:45:07	73.80	74.10	74.10	-0.60	1	1430
09:44:56	74.10	74.20	74.10	-0.60	1	1429
09:44:51	73.90	74.20	74.20	-0.50	1	1428
09:44:47	74.10	74.20	74.10	-0.60	2	1427
09:44:47	73.80	74.10	74.10	-0.60	1	1425
09:44:46	73.70	73.80	73.80	-0.90	1	1424
09:44:46	73.80	74.20	73.80	-0.90	1	1423
09:44:46	73.80	73.90	73.90	-0.80	3	1422
09:44:46	74.00	74.20	73.90	-0.80	6	1419
09:44:46	74.00	74.20	74.00	-0.70	1	1413
09:44:46	74.00	74.10	74.10	-0.60	2	1412
09:44:46	73.90	74.10	74.10	-0.60	2	1410
09:44:46	73.80	73.90	73.90	-0.80	1	1408
09:44:46	73.80	73.90	73.90	-0.80	1	1407
09:44:46	73.80	74.00	74.00	-0.70	1	1406
09:44:46	73.90	74.00	73.90	-0.80	3	1405
09:44:46	73.70	73.90	73.90	-0.80	2	1402
09:44:33	73.70	73.80	73.80	-0.90	1	1400
09:44:33	73.80	73.90	73.90	-0.80	3	1399
09:44:33	73.80	73.90	73.80	-0.90	3	1396
09:44:25	73.70	74.10	73.70	-1.00	2	1393
09:44:25	73.70	74.10	73.70	-1.00	2	1391
09:44:25	73.60	73.70	73.70	-1.00	2	1389
09:44:25	73.20	73.50	74.20	-0.50	16	1387
09:44:25	73.20	73.50	74.10	-0.60	1	1371
09:44:25	73.20	73.50	74.00	-0.70	13	1370
09:44:25	73.20	73.50	73.90	-0.80	4	1357
09:44:25	73.20	73.50	73.80	-0.90	4	1353
09:44:25	73.20	73.50	73.70	-1.00	6	1349
09:44:25	73.20	73.50	73.60	-1.10	4	1343
09:44:25	73.20	73.50	73.50	-1.20	2	1339
09:44:19	73.30	73.50	73.30	-1.40	2	1337
09:44:05	73.30	73.50	73.50	-1.20	2	1335
09:44:05	73.30	73.60	73.30	-1.40	1	1333
09:43:53	73.40	73.60	73.60	-1.10	1	1332
09:43:53	73.20	73.30	73.90	-0.80	9	1331
09:43:53	73.20	73.30	73.80	-0.90	9	1322
09:43:53	73.20	73.30	73.70	-1.00	7	1313
09:43:53	73.20	73.30	73.60	-1.10	10	1306
09:43:53	73.20	73.30	73.50	-1.20	10	1296
09:43:53	73.20	73.30	73.40	-1.30	2	1286
09:43:53	73.20	73.30	73.30	-1.40	3	1284
09:42:56	73.30	73.40	73.30	-1.40	9	1281
09:42:56	73.30	73.40	73.30	-1.40	1	1272
09:42:41	73.40	73.50	73.40	-1.30	40	1271
09:42:41	73.50	73.60	73.50	-1.20	28	1231
09:42:24	73.50	73.60	73.60	-1.10	1	1203
09:42:22	73.50	73.60	73.60	-1.10	1	1202
09:42:17	73.50	73.60	73.60	-1.10	1	1201
09:41:57	73.60	73.70	73.60	-1.10	9	1200
09:41:57	73.60	73.70	73.60	-1.10	1	1191
09:40:42	73.70	73.80	73.70	-1.00	1	1190
09:40:41	73.70	73.80	73.70	-1.00	1	1189
09:40:37	73.60	73.70	73.70	-1.00	1	1188
09:40:22	73.70	73.80	73.70	-1.00	2	1187
09:40:22	73.70	73.80	73.70	-1.00	2	1185
09:40:22	73.70	73.80	73.70	-1.00	4	1183
09:40:00	73.70	73.80	73.70	-1.00	1	1179
09:39:35	73.60	73.70	73.70	-1.00	1	1178
09:39:15	73.60	73.70	73.60	-1.10	1	1177
09:39:00	73.50	73.60	73.60	-1.10	1	1176
09:38:07	73.70	73.80	73.70	-1.00	2	1175
09:37:19	73.60	73.70	73.70	-1.00	1	1173
09:37:19	73.60	73.70	73.70	-1.00	1	1172
09:37:01	73.70	73.80	73.70	-1.00	1	1171
09:36:25	73.60	73.70	73.60	-1.10	1	1170
09:36:14	73.50	73.70	73.70	-1.00	4	1169
09:36:14	73.50	73.70	73.70	-1.00	2	1165
09:35:53	73.50	73.70	73.50	-1.20	1	1163
09:34:47	73.40	73.50	73.50	-1.20	1	1162
09:34:25	73.50	73.60	73.50	-1.20	1	1161
09:34:19	73.40	73.60	73.40	-1.30	1	1160
09:34:01	73.50	73.60	73.50	-1.20	1	1159
09:33:41	73.40	73.60	73.60	-1.10	1	1158
09:33:41	73.50	73.70	73.50	-1.20	13	1157
09:32:56	73.60	73.70	73.60	-1.10	1	1144
09:32:48	73.60	73.80	73.60	-1.10	2	1143
09:32:46	73.60	73.70	73.70	-1.00	1	1141
09:32:28	73.70	73.80	73.70	-1.00	1	1140
09:32:25	73.70	73.80	73.70	-1.00	2	1139
09:32:21	73.70	73.80	73.80	-0.90	2	1137
09:31:45	73.60	73.70	73.70	-1.00	1	1135
09:31:42	73.50	73.60	73.60	-1.10	3	1134
09:31:42	73.50	73.60	73.60	-1.10	20	1131
09:31:27	73.50	73.60	73.60	-1.10	1	1111
09:31:20	73.50	73.60	73.50	-1.20	5	1110
09:31:16	73.50	73.60	73.50	-1.20	1	1105
09:31:14	73.50	73.60	73.60	-1.10	1	1104
09:31:05	73.50	73.60	73.60	-1.10	1	1103
09:30:06	73.40	73.50	73.50	-1.20	1	1102
09:29:56	73.50	73.60	73.50	-1.20	1	1101
09:29:52	73.50	73.60	73.50	-1.20	1	1100
09:29:44	73.50	73.60	73.50	-1.20	2	1099
09:29:35	73.50	73.60	73.50	-1.20	1	1097
09:29:22	73.50	73.60	73.50	-1.20	1	1096
09:29:02	73.50	73.60	73.50	-1.20	1	1095
09:28:42	73.50	73.60	73.50	-1.20	1	1094
09:28:38	73.40	73.50	73.50	-1.20	2	1093
09:28:29	73.40	73.50	73.50	-1.20	5	1091
09:27:58	73.40	73.50	73.40	-1.30	1	1086
09:27:52	73.40	73.50	73.40	-1.30	1	1085
09:27:39	73.30	73.40	73.40	-1.30	2	1084
09:27:18	73.20	73.30	73.30	-1.40	1	1082
09:27:09	73.30	73.40	73.20	-1.50	1	1081
09:27:09	73.30	73.40	73.30	-1.40	1	1080
09:26:59	73.20	73.30	73.30	-1.40	9	1079
09:26:59	73.20	73.30	73.30	-1.40	2	1070
09:26:59	73.20	73.30	73.30	-1.40	1	1068
09:26:58	73.20	73.30	73.30	-1.40	1	1067
09:26:27	73.20	73.30	73.30	-1.40	2	1066
09:26:19	73.20	73.30	73.30	-1.40	1	1064
09:26:19	73.20	73.30	73.30	-1.40	1	1063
09:26:11	73.20	73.30	73.30	-1.40	1	1062
09:26:00	73.10	73.20	73.20	-1.50	6	1061
09:26:00	73.10	73.20	73.20	-1.50	4	1055
09:25:52	73.10	73.20	73.10	-1.60	2	1051
09:25:49	73.10	73.20	73.20	-1.50	1	1049
09:25:47	73.10	73.20	73.20	-1.50	5	1048
09:25:09	73.10	73.20	73.20	-1.50	1	1043
09:25:05	73.10	73.20	73.20	-1.50	1	1042
09:24:52	73.10	73.20	73.20	-1.50	4	1041
09:24:52	73.20	73.30	73.20	-1.50	1	1037
09:24:44	73.10	73.20	73.20	-1.50	1	1036
09:24:34	73.10	73.20	73.10	-1.60	1	1035
09:24:19	73.10	73.20	73.10	-1.60	3	1034
09:23:57	73.10	73.20	73.10	-1.60	5	1031
09:23:40	73.00	73.10	73.10	-1.60	1	1026
09:23:40	73.00	73.10	73.10	-1.60	1	1025
09:23:40	73.00	73.10	73.10	-1.60	1	1024
09:23:39	73.00	73.10	73.10	-1.60	1	1023
09:23:37	73.00	73.10	73.10	-1.60	1	1022
09:23:33	73.00	73.10	73.10	-1.60	1	1021
09:23:19	73.00	73.10	73.10	-1.60	1	1020
09:23:10	73.00	73.10	73.10	-1.60	1	1019
09:22:59	73.00	73.10	73.10	-1.60	1	1018
09:22:56	73.00	73.10	73.00	-1.70	1	1017
09:22:55	73.00	73.10	73.10	-1.60	1	1016
09:22:53	73.00	73.10	73.00	-1.70	5	1015
09:22:47	73.00	73.10	73.10	-1.60	1	1010
09:22:46	73.00	73.10	73.10	-1.60	1	1009
09:22:42	73.00	73.10	73.10	-1.60	1	1008
09:22:16	73.00	73.10	73.10	-1.60	1	1007
09:22:15	73.00	73.10	73.00	-1.70	4	1006
09:22:15	73.00	73.10	73.00	-1.70	5	1002
09:22:15	73.00	73.10	73.00	-1.70	19	997
09:22:15	73.00	73.10	73.00	-1.70	11	978
09:22:00	73.00	73.10	73.00	-1.70	1	967
09:21:57	73.00	73.10	73.10	-1.60	1	966
09:21:55	73.00	73.10	73.00	-1.70	1	965
09:21:55	73.00	73.10	73.00	-1.70	2	964
09:21:49	73.00	73.10	73.10	-1.60	1	962
09:21:47	73.10	73.30	73.10	-1.60	1	961
09:21:45	73.10	73.20	73.20	-1.50	1	960
09:21:37	73.10	73.30	73.10	-1.60	21	959
09:21:14	73.10	73.30	73.10	-1.60	2	938
09:21:12	73.10	73.40	73.10	-1.60	6	936
09:21:12	73.10	73.20	73.20	-1.50	1	930
09:20:58	73.10	73.30	73.30	-1.40	1	929
09:20:54	73.10	73.30	73.10	-1.60	10	928
09:20:53	73.20	73.30	73.20	-1.50	2	918
09:20:38	73.20	73.30	73.20	-1.50	8	916
09:20:31	73.20	73.30	73.30	-1.40	1	908
09:20:12	73.20	73.30	73.30	-1.40	1	907
09:20:09	73.20	73.40	73.20	-1.50	12	906
09:19:48	73.10	73.20	73.20	-1.50	3	894
09:19:42	73.10	73.20	73.20	-1.50	1	891
09:19:41	73.10	73.20	73.10	-1.60	1	890
09:19:39	73.00	73.10	73.10	-1.60	11	889
09:19:39	73.00	73.10	73.10	-1.60	4	878
09:19:33	73.10	73.20	73.10	-1.60	13	874
09:19:25	73.10	73.20	73.20	-1.50	1	861
09:19:14	73.20	73.30	73.20	-1.50	5	860
09:19:13	73.20	73.30	73.20	-1.50	7	855
09:19:07	73.20	73.30	73.20	-1.50	1	848
09:19:07	73.10	73.20	73.20	-1.50	4	847
09:19:01	73.20	73.30	73.20	-1.50	3	843
09:19:01	73.20	73.30	73.20	-1.50	2	840
09:19:00	73.10	73.20	73.20	-1.50	5	838
09:18:58	73.10	73.20	73.20	-1.50	1	833
09:18:51	73.10	73.20	73.20	-1.50	2	832
09:18:49	73.10	73.20	73.20	-1.50	1	830
09:18:48	73.10	73.20	73.10	-1.60	4	829
09:18:44	73.10	73.20	73.20	-1.50	2	825
09:18:42	73.10	73.20	73.10	-1.60	1	823
09:18:36	73.20	73.30	73.10	-1.60	5	822
09:18:36	73.20	73.30	73.20	-1.50	2	817
09:18:17	73.10	73.20	73.20	-1.50	1	815
09:18:13	73.20	73.40	73.20	-1.50	11	814
09:18:10	73.30	73.40	73.30	-1.40	10	803
09:17:57	73.30	73.40	73.30	-1.40	5	793
09:17:55	73.40	73.50	73.40	-1.30	11	788
09:17:50	73.40	73.50	73.40	-1.30	1	777
09:17:28	73.40	73.50	73.40	-1.30	1	776
09:17:10	73.40	73.50	73.40	-1.30	1	775
09:16:57	73.40	73.50	73.40	-1.30	2	774
09:16:52	73.30	73.40	73.40	-1.30	2	772
09:16:52	73.30	73.40	73.40	-1.30	2	770
09:16:47	73.30	73.40	73.30	-1.40	1	768
09:16:46	73.30	73.40	73.40	-1.30	1	767
09:16:46	73.30	73.40	73.30	-1.40	2	766
09:16:44	73.30	73.40	73.40	-1.30	2	764
09:16:29	73.30	73.40	73.40	-1.30	1	762
09:16:28	73.30	73.40	73.40	-1.30	2	761
09:16:05	73.40	73.50	73.40	-1.30	1	759
09:16:05	73.40	73.50	73.50	-1.20	1	758
09:16:05	73.30	73.40	73.40	-1.30	4	757
09:16:00	73.30	73.40	73.30	-1.40	1	753
09:16:00	73.30	73.40	73.30	-1.40	2	752
09:16:00	73.30	73.40	73.30	-1.40	2	750
09:15:57	73.30	73.40	73.30	-1.40	2	748
09:15:57	73.30	73.40	73.30	-1.40	2	746
09:15:55	73.30	73.40	73.30	-1.40	2	744
09:15:55	73.30	73.40	73.30	-1.40	2	742
09:15:53	73.40	73.50	73.40	-1.30	1	740
09:15:45	73.30	73.50	73.30	-1.40	1	739
09:15:28	73.30	73.50	73.30	-1.40	1	738
09:15:27	73.40	73.50	73.30	-1.40	1	737
09:15:27	73.40	73.50	73.40	-1.30	1	736
09:15:27	73.40	73.50	73.40	-1.30	2	735
09:15:25	73.40	73.50	73.40	-1.30	1	733
09:15:23	73.30	73.40	73.40	-1.30	2	732
09:15:14	73.30	73.50	73.30	-1.40	1	730
09:15:14	73.30	73.40	73.40	-1.30	2	729
09:15:00	73.30	73.40	73.30	-1.40	5	727
09:14:58	73.30	73.40	73.40	-1.30	1	722
09:14:56	73.30	73.40	73.40	-1.30	1	721
09:14:50	73.30	73.40	73.30	-1.40	2	720
09:14:47	73.30	73.40	73.30	-1.40	1	718
09:14:44	73.40	73.50	73.40	-1.30	1	717
09:14:21	73.30	73.40	73.30	-1.40	6	716
09:14:21	73.40	73.50	73.40	-1.30	1	710
09:14:11	73.40	73.50	73.50	-1.20	2	709
09:14:09	73.40	73.50	73.40	-1.30	2	707
09:14:09	73.50	73.60	73.50	-1.20	6	705
09:13:50	73.50	73.60	73.60	-1.10	1	699
09:13:48	73.50	73.60	73.60	-1.10	1	698
09:13:46	73.50	73.60	73.50	-1.20	1	697
09:13:45	73.50	73.60	73.60	-1.10	1	696
09:13:43	73.50	73.60	73.60	-1.10	1	695
09:13:38	73.50	73.60	73.60	-1.10	5	694
09:12:52	73.50	73.70	73.50	-1.20	2	689
09:12:41	73.50	73.60	73.60	-1.10	1	687
09:12:17	73.40	73.60	73.60	-1.10	3	686
09:12:17	73.40	73.50	73.50	-1.20	2	683
09:12:05	73.30	73.50	73.30	-1.40	1	681
09:12:00	73.30	73.50	73.30	-1.40	1	680
09:12:00	73.30	73.50	73.30	-1.40	6	679
09:11:52	73.40	73.50	73.40	-1.30	5	673
09:11:51	73.50	73.60	73.40	-1.30	1	668
09:11:51	73.50	73.60	73.50	-1.20	1	667
09:11:50	73.40	73.50	73.50	-1.20	1	666
09:11:47	73.40	73.50	73.50	-1.20	2	665
09:11:46	73.40	73.50	73.50	-1.20	1	663
09:11:45	73.40	73.50	73.50	-1.20	1	662
09:11:41	73.40	73.50	73.50	-1.20	1	661
09:11:40	73.40	73.50	73.40	-1.30	1	660
09:11:28	73.40	73.50	73.40	-1.30	2	659
09:11:27	73.40	73.50	73.50	-1.20	1	657
09:11:24	73.40	73.50	73.40	-1.30	1	656
09:11:24	73.40	73.50	73.40	-1.30	1	655
09:11:24	73.40	73.50	73.40	-1.30	1	654
09:11:18	73.40	73.50	73.40	-1.30	1	653
09:11:14	73.40	73.50	73.40	-1.30	1	652
09:11:08	73.40	73.50	73.40	-1.30	1	651
09:11:07	73.50	73.60	73.50	-1.20	10	650
09:11:07	73.50	73.60	73.60	-1.10	1	640
09:10:52	73.50	73.60	73.60	-1.10	1	639
09:10:52	73.50	73.60	73.50	-1.20	1	638
09:10:51	73.40	73.60	73.40	-1.30	1	637
09:10:48	73.50	73.60	73.50	-1.20	1	636
09:10:45	73.50	73.60	73.50	-1.20	4	635
09:10:45	73.50	73.60	73.50	-1.20	1	631
09:10:43	73.40	73.60	73.40	-1.30	1	630
09:10:38	73.50	73.60	73.50	-1.20	1	629
09:10:38	73.50	73.60	73.50	-1.20	1	628
09:10:31	73.50	73.70	73.50	-1.20	28	627
09:10:31	73.60	73.70	73.60	-1.10	1	599
09:10:23	73.60	73.70	73.60	-1.10	14	598
09:10:04	73.70	73.80	73.70	-1.00	1	584
09:09:56	73.60	73.80	73.60	-1.10	1	583
09:09:56	73.60	73.80	73.60	-1.10	1	582
09:09:56	73.60	73.80	73.60	-1.10	2	581
09:09:52	73.70	73.80	73.70	-1.00	6	579
09:09:52	73.70	73.80	73.70	-1.00	1	573
09:09:51	73.70	73.80	73.70	-1.00	1	572
09:09:41	73.70	73.80	73.70	-1.00	4	571
09:09:39	73.80	73.90	73.80	-0.90	1	567
09:09:39	73.80	73.90	73.80	-0.90	1	566
09:09:24	73.70	73.90	73.90	-0.80	1	565
09:09:24	73.70	73.80	73.80	-0.90	1	564
09:09:24	73.60	73.70	73.70	-1.00	17	563
09:09:15	73.60	73.70	73.60	-1.10	1	546
09:08:50	73.70	73.90	73.70	-1.00	1	545
09:08:47	73.70	73.90	73.70	-1.00	1	544
09:08:44	73.70	73.90	73.70	-1.00	4	543
09:08:41	73.70	73.90	73.90	-0.80	1	539
09:08:40	73.80	73.90	73.80	-0.90	1	538
09:08:37	73.70	73.80	73.80	-0.90	2	537
09:08:35	73.70	73.80	73.80	-0.90	1	535
09:08:31	73.70	73.80	73.80	-0.90	1	534
09:08:20	73.80	74.00	73.80	-0.90	1	533
09:08:11	73.80	74.10	73.80	-0.90	1	532
09:08:04	74.00	74.20	73.70	-1.00	3	531
09:08:04	74.00	74.20	73.80	-0.90	6	528
09:08:04	74.00	74.20	73.90	-0.80	2	522
09:08:04	74.00	74.20	74.00	-0.70	4	520
09:07:16	74.10	74.20	74.10	-0.60	1	516
09:07:09	74.10	74.20	74.10	-0.60	1	515
09:07:09	74.10	74.20	74.10	-0.60	1	514
09:07:08	74.10	74.20	74.10	-0.60	1	513
09:07:06	74.00	74.10	74.10	-0.60	4	512
09:06:47	73.80	74.00	74.00	-0.70	1	508
09:06:40	73.70	74.00	74.00	-0.70	1	507
09:06:40	73.70	74.00	73.70	-1.00	2	506
09:06:37	73.70	74.00	73.70	-1.00	1	504
09:06:34	73.90	74.00	73.90	-0.80	1	503
09:06:34	74.00	74.10	74.00	-0.70	1	502
09:06:34	74.00	74.10	74.00	-0.70	1	501
09:06:34	74.00	74.10	74.00	-0.70	7	500
09:06:31	74.00	74.10	74.10	-0.60	1	493
09:06:31	74.00	74.10	74.00	-0.70	1	492
09:06:25	73.90	74.00	74.00	-0.70	2	491
09:06:18	73.70	74.00	74.00	-0.70	1	489
09:06:18	73.70	74.00	74.00	-0.70	1	488
09:06:17	73.70	73.90	73.90	-0.80	1	487
09:06:16	73.90	74.00	73.90	-0.80	1	486
09:06:09	73.60	73.90	73.90	-0.80	1	485
09:06:05	73.60	73.80	73.60	-1.10	1	484
09:06:05	73.60	73.80	73.70	-1.00	10	483
09:06:05	73.80	74.00	73.80	-0.90	4	473
09:05:59	73.90	74.00	73.90	-0.80	1	469
09:05:59	73.90	74.10	73.90	-0.80	2	468
09:05:58	73.90	74.10	73.90	-0.80	1	466
09:05:56	73.80	74.10	74.10	-0.60	1	465
09:05:55	73.90	74.10	73.90	-0.80	1	464
09:05:55	73.80	74.10	74.10	-0.60	1	463
09:05:40	73.80	73.90	73.90	-0.80	1	462
09:05:30	73.70	73.80	73.80	-0.90	2	461
09:05:20	73.60	73.70	73.70	-1.00	4	459
09:05:20	73.60	73.70	73.70	-1.00	1	455
09:05:19	73.60	73.70	73.70	-1.00	1	454
09:05:12	73.50	73.60	73.60	-1.10	1	453
09:05:12	73.50	73.60	73.60	-1.10	1	452
09:05:07	73.50	73.60	73.60	-1.10	1	451
09:05:05	73.50	73.60	73.50	-1.20	2	450
09:05:04	73.50	73.60	73.50	-1.20	1	448
09:05:04	73.50	73.60	73.50	-1.20	2	447
09:05:01	73.50	73.60	73.50	-1.20	2	445
09:05:00	73.50	73.60	73.50	-1.20	1	443
09:05:00	73.50	73.70	73.50	-1.20	2	442
09:04:57	73.50	73.70	73.70	-1.00	2	440
09:04:54	73.60	73.70	73.60	-1.10	2	438
09:04:47	73.60	73.80	73.50	-1.20	2	436
09:04:47	73.60	73.80	73.60	-1.10	3	434
09:04:43	73.60	73.80	73.60	-1.10	2	431
09:04:42	73.50	73.70	73.70	-1.00	5	429
09:04:42	73.50	73.70	73.70	-1.00	2	424
09:04:42	73.60	73.70	73.60	-1.10	1	422
09:04:37	73.50	73.70	73.50	-1.20	1	421
09:04:34	73.50	73.70	73.50	-1.20	3	420
09:04:33	73.50	73.60	73.60	-1.10	1	417
09:04:31	73.50	73.60	73.60	-1.10	1	416
09:04:31	73.60	73.70	73.70	-1.00	1	415
09:04:31	73.50	73.60	73.60	-1.10	15	414
09:04:27	73.50	73.70	73.50	-1.20	1	399
09:04:26	73.50	73.60	73.60	-1.10	1	398
09:04:26	73.60	73.70	73.60	-1.10	1	397
09:04:24	73.50	73.60	73.60	-1.10	2	396
09:04:24	73.50	73.60	73.60	-1.10	1	394
09:04:24	73.60	73.70	73.60	-1.10	9	393
09:04:20	73.60	73.70	73.70	-1.00	2	384
09:04:13	73.60	73.70	73.70	-1.00	1	382
09:04:11	73.50	73.60	73.60	-1.10	1	381
09:04:05	73.60	73.90	73.60	-1.10	1	380
09:04:04	73.90	74.00	73.60	-1.10	3	379
09:04:04	73.90	74.00	73.70	-1.00	4	376
09:04:04	73.90	74.00	73.80	-0.90	4	372
09:04:04	73.90	74.00	73.90	-0.80	2	368
09:03:55	73.80	73.90	73.90	-0.80	1	366
09:03:52	73.60	73.90	73.90	-0.80	1	365
09:03:52	73.80	73.90	73.80	-0.90	1	364
09:03:50	73.90	74.00	73.90	-0.80	1	363
09:03:50	73.90	74.00	73.90	-0.80	1	362
09:03:50	73.60	74.00	73.60	-1.10	1	361
09:03:49	73.80	74.10	73.50	-1.20	2	360
09:03:49	73.80	74.10	73.60	-1.10	5	358
09:03:49	73.80	74.10	73.70	-1.00	7	353
09:03:49	73.80	74.10	73.80	-0.90	2	346
09:03:38	73.90	74.20	73.90	-0.80	1	344
09:03:31	73.90	74.20	74.20	-0.50	1	343
09:03:25	73.80	74.10	74.20	-0.50	1	342
09:03:25	73.80	74.10	74.10	-0.60	1	341
09:03:24	73.80	74.10	74.10	-0.60	2	340
09:03:22	74.00	74.10	74.00	-0.70	1	338
09:03:21	73.90	74.10	73.90	-0.80	1	337
09:03:18	73.80	74.10	74.10	-0.60	1	336
09:03:18	73.80	74.00	74.00	-0.70	2	335
09:03:18	73.80	74.00	74.00	-0.70	1	333
09:03:17	73.80	74.00	74.00	-0.70	1	332
09:03:17	74.00	74.10	74.00	-0.70	4	331
09:03:17	74.00	74.10	74.00	-0.70	4	327
09:03:16	74.10	74.20	74.10	-0.60	1	323
09:03:09	74.10	74.20	74.10	-0.60	1	322
09:03:08	74.00	74.20	74.20	-0.50	3	321
09:03:07	74.10	74.30	74.10	-0.60	5	318
09:03:00	74.40	74.50	74.40	-0.30	2	313
09:02:52	74.20	74.40	74.40	-0.30	2	311
09:02:52	74.10	74.40	74.40	-0.30	2	309
09:02:50	74.10	74.30	74.30	-0.40	1	307
09:02:50	74.10	74.30	74.30	-0.40	2	306
09:02:50	74.40	74.50	74.10	-0.60	1	304
09:02:50	74.40	74.50	74.20	-0.50	2	303
09:02:50	74.40	74.50	74.30	-0.40	3	301
09:02:50	74.40	74.50	74.40	-0.30	4	298
09:02:49	74.40	74.50	74.40	-0.30	1	294
09:02:48	74.40	74.50	74.40	-0.30	1	293
09:02:37	74.30	74.40	74.40	-0.30	1	292
09:02:37	74.30	74.40	74.40	-0.30	3	291
09:02:34	74.40	74.50	74.40	-0.30	1	288
09:02:30	74.40	74.60	74.40	-0.30	11	287
09:02:28	74.40	74.50	74.50	-0.20	1	276
09:02:26	74.40	74.60	74.60	-0.10	2	275
09:02:18	74.40	74.60	74.60	-0.10	1	273
09:02:17	74.40	74.60	74.40	-0.30	1	272
09:02:17	74.40	74.60	74.40	-0.30	1	271
09:02:17	74.30	74.40	74.40	-0.30	8	270
09:02:17	74.30	74.60	74.30	-0.40	1	262
09:02:15	74.40	74.60	74.40	-0.30	1	261
09:02:15	74.40	74.60	74.40	-0.30	1	260
09:02:14	74.50	74.60	74.50	-0.20	1	259
09:02:14	74.40	74.50	74.50	-0.20	1	258
09:02:14	74.40	74.50	74.50	-0.20	10	257
09:01:59	74.30	74.40	74.40	-0.30	1	247
09:01:59	74.30	74.40	74.40	-0.30	2	246
09:01:59	74.30	74.40	74.30	-0.40	2	244
09:01:59	74.10	74.30	74.30	-0.40	6	242
09:01:58	74.10	74.20	74.20	-0.50	1	236
09:01:56	74.20	74.30	74.20	-0.50	1	235
09:01:51	74.00	74.20	74.20	-0.50	1	234
09:01:48	74.00	74.10	74.10	-0.60	1	233
09:01:48	74.00	74.10	74.10	-0.60	1	232
09:01:43	73.90	74.00	74.00	-0.70	1	231
09:01:43	73.80	74.00	74.00	-0.70	4	230
09:01:41	73.70	73.90	73.90	-0.80	1	226
09:01:41	73.70	73.90	73.90	-0.80	3	225
09:01:39	73.60	73.80	73.80	-0.90	2	222
09:01:39	73.50	73.70	73.70	-1.00	1	220
09:01:38	73.40	73.70	73.70	-1.00	5	219
09:01:38	73.40	73.50	73.50	-1.20	1	214
09:01:38	73.40	73.50	73.50	-1.20	3	213
09:01:37	73.40	73.50	73.50	-1.20	1	210
09:01:35	73.30	73.50	73.50	-1.20	1	209
09:01:33	73.30	73.50	73.50	-1.20	1	208
09:01:31	73.40	73.50	73.40	-1.30	1	207
09:01:31	73.40	73.50	73.40	-1.30	1	206
09:01:31	73.40	73.50	73.40	-1.30	1	205
09:01:31	73.40	73.50	73.40	-1.30	1	204
09:01:31	73.50	73.60	73.50	-1.20	15	203
09:01:27	73.60	73.70	73.50	-1.20	2	188
09:01:27	73.60	73.70	73.60	-1.10	1	186
09:01:13	73.50	73.80	73.50	-1.20	1	185
09:01:13	73.50	73.70	73.50	-1.20	1	184
09:01:12	73.50	73.60	73.60	-1.10	1	183
09:01:12	73.60	73.90	73.60	-1.10	4	182
09:01:11	73.60	73.90	73.60	-1.10	1	178
09:01:11	73.50	73.60	73.60	-1.10	1	177
09:01:11	73.60	73.70	73.60	-1.10	1	176
09:01:10	73.60	73.70	73.60	-1.10	1	175
09:01:10	73.70	73.90	73.60	-1.10	1	174
09:01:10	73.70	73.90	73.70	-1.00	1	173
09:01:10	73.70	73.90	73.70	-1.00	7	172
09:01:07	73.70	73.80	73.80	-0.90	1	165
09:01:07	73.70	73.90	73.90	-0.80	1	164
09:01:01	73.70	73.90	73.90	-0.80	1	163
09:01:00	73.70	73.90	73.70	-1.00	1	162
09:00:55	73.70	73.90	73.90	-0.80	1	161
09:00:46	73.70	73.90	73.70	-1.00	1	160
09:00:46	73.70	73.90	73.70	-1.00	2	159
09:00:41	73.70	74.00	73.70	-1.00	1	157
09:00:40	73.80	74.00	73.80	-0.90	5	156
09:00:40	73.90	74.00	73.90	-0.80	1	151
09:00:40	73.80	74.00	73.80	-0.90	1	150
09:00:40	73.80	74.00	73.80	-0.90	1	149
09:00:40	73.80	74.00	74.00	-0.70	1	148
09:00:40	73.70	73.90	73.90	-0.80	4	147
09:00:35	73.90	74.00	73.90	-0.80	1	143
09:00:31	73.70	74.00	73.70	-1.00	1	142
09:00:31	73.70	73.90	73.90	-0.80	1	141
09:00:31	73.70	73.80	73.80	-0.90	4	140
09:00:31	73.80	73.90	73.80	-0.90	1	136
09:00:30	73.70	73.90	73.70	-1.00	2	135
09:00:30	73.70	74.00	73.70	-1.00	1	133
09:00:30	73.80	74.00	73.80	-0.90	2	132
09:00:28	73.90	74.00	73.90	-0.80	1	130
09:00:28	73.80	73.90	73.90	-0.80	1	129
09:00:25	73.80	74.00	73.80	-0.90	1	128
09:00:25	73.90	74.00	73.80	-0.90	1	127
09:00:25	73.90	74.00	73.90	-0.80	1	126
09:00:25	74.00	74.10	74.00	-0.70	1	125
09:00:25	74.00	74.10	74.00	-0.70	4	124
09:00:25	74.10	74.20	74.10	-0.60	4	120
09:00:19	74.20	74.30	74.20	-0.50	1	116
09:00:17	74.20	74.30	74.30	-0.40	1	115
09:00:07	74.20	74.40	74.10	-0.60	1	114
09:00:07	74.20	74.40	74.20	-0.50	1	113
09:00:07	74.20	74.50	74.20	-0.50	1	112
09:00:07	74.30	74.60	74.30	-0.40	1	111
09:00:07	74.40	74.60	74.40	-0.30	2	110
09:00:07	74.50	74.70	74.50	-0.20	31	108
09:00:07	74.60	74.70	74.60	-0.10	1	77
09:00:07	74.60	74.70	74.60	-0.10	6	76
09:00:07	--	--	74.60	-0.10	61	70

　

其他人也逛...

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

小米 Xiaomi 手環 10 Pro NFC

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

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

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

羅技 Mobi 無線折疊滑鼠

Apple iPhone 17 (256G)

App Store Card $ 6000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

NWT威技 10L WiFi智慧除濕機 WDH-10EN

DJI OSMO POCKET 4 全能套裝

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

家樂福100元好禮即享券(餘額型)

【能源盤後】船舶持續通過荷莫...

日月光投控ADR26日下跌1.64美元...

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

‧福懋油股東會流會　變更登記卡...
‧聯電ADR26日下跌2.15美元跌幅7....
‧中華電信ADR26日上漲0.15美元漲...

加密貨幣

比特幣BTC	60387.63	675.57	1.13%
以太幣ETH	1589.23	24.62	1.57%
瑞波幣XRP	1.06	0.02	1.76%
比特幣現金BCH	197.85	5.23	2.72%
萊特幣LTC	42.61	1.76	4.30%
卡達幣ADA	0.146370	0.00	2.05%
波場幣TRX	0.320259	0.00	-0.97%
恆星幣XLM	0.174704	0.00	-2.11%

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。