最新SK海力士登美股會長：不排除追加美國半導體投資熱門美國航線熱觀光冷　旅行社稱赴美團客較疫前少6成

更新報價

鈞　寶 (6155) 電子零組件業上市

73.20 ▼-3.10 -4.06% 2.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.10	3,129	73.20	21	73.30	27	76.70	77.50	73.00	76.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	73.20	73.30	73.20	-3.10	16	3129
13:30:00	73.20	73.30	73.20	-3.10	171	3113
13:24:45	73.10	73.20	73.20	-3.10	10	2942
13:24:40	73.10	73.20	73.10	-3.20	1	2932
13:24:30	73.10	73.20	73.20	-3.10	1	2931
13:24:26	73.10	73.20	73.10	-3.20	1	2930
13:24:22	73.10	73.20	73.10	-3.20	2	2929
13:24:15	73.10	73.20	73.10	-3.20	1	2927
13:23:59	73.20	73.30	73.10	-3.20	1	2926
13:23:59	73.20	73.30	73.20	-3.10	1	2925
13:23:56	73.20	73.30	73.20	-3.10	1	2924
13:23:55	73.20	73.30	73.20	-3.10	1	2923
13:23:52	73.20	73.30	73.30	-3.00	2	2922
13:23:46	73.10	73.20	73.20	-3.10	1	2920
13:23:46	73.20	73.30	73.20	-3.10	3	2919
13:23:44	73.20	73.30	73.30	-3.00	1	2916
13:23:21	73.20	73.30	73.20	-3.10	1	2915
13:23:07	73.00	73.20	73.20	-3.10	1	2914
13:22:59	73.00	73.30	73.00	-3.30	1	2913
13:22:54	73.10	73.30	73.00	-3.30	4	2912
13:22:54	73.10	73.30	73.10	-3.20	6	2908
13:22:44	73.10	73.30	73.10	-3.20	1	2902
13:22:42	73.10	73.30	73.10	-3.20	1	2901
13:22:40	73.10	73.20	73.20	-3.10	1	2900
13:22:34	73.10	73.30	73.30	-3.00	1	2899
13:22:33	73.20	73.30	73.20	-3.10	2	2898
13:22:29	73.10	73.20	73.20	-3.10	3	2896
13:22:29	73.10	73.20	73.20	-3.10	1	2893
13:22:29	73.20	73.30	73.20	-3.10	2	2892
13:22:29	73.20	73.30	73.30	-3.00	2	2890
13:22:25	73.20	73.30	73.20	-3.10	1	2888
13:22:19	73.20	73.30	73.20	-3.10	1	2887
13:22:14	73.20	73.30	73.30	-3.00	1	2886
13:21:57	73.30	73.50	73.30	-3.00	1	2885
13:21:54	73.30	73.40	73.40	-2.90	2	2884
13:21:47	73.20	73.40	73.20	-3.10	1	2882
13:21:44	73.20	73.40	73.20	-3.10	3	2881
13:21:42	73.20	73.30	73.30	-3.00	6	2878
13:21:35	73.20	73.40	73.40	-2.90	1	2872
13:21:35	73.20	73.30	73.30	-3.00	1	2871
13:21:29	73.30	73.40	73.30	-3.00	1	2870
13:21:28	73.20	73.30	73.30	-3.00	8	2869
13:21:23	73.20	73.30	73.30	-3.00	1	2861
13:21:21	73.30	73.40	73.30	-3.00	1	2860
13:21:18	73.30	73.40	73.30	-3.00	3	2859
13:21:10	73.30	73.40	73.30	-3.00	1	2856
13:21:06	73.30	73.40	73.30	-3.00	1	2855
13:21:02	73.30	73.40	73.30	-3.00	1	2854
13:21:00	73.30	73.40	73.30	-3.00	1	2853
13:20:55	73.30	73.40	73.30	-3.00	1	2852
13:20:28	73.30	73.40	73.40	-2.90	5	2851
13:20:17	73.30	73.40	73.30	-3.00	1	2846
13:20:09	73.40	73.50	73.30	-3.00	1	2845
13:20:09	73.40	73.50	73.40	-2.90	2	2844
13:20:09	73.40	73.50	73.40	-2.90	1	2842
13:20:00	73.40	73.50	73.40	-2.90	4	2841
13:19:39	73.40	73.50	73.40	-2.90	3	2837
13:19:35	73.40	73.50	73.40	-2.90	1	2834
13:19:22	73.40	73.50	73.50	-2.80	5	2833
13:19:09	73.50	73.60	73.50	-2.80	1	2828
13:18:23	73.40	73.50	73.50	-2.80	3	2827
13:18:14	73.40	73.50	73.50	-2.80	5	2824
13:18:02	73.40	73.50	73.40	-2.90	3	2819
13:17:54	73.40	73.50	73.40	-2.90	1	2816
13:17:46	73.40	73.50	73.50	-2.80	2	2815
13:17:36	73.40	73.50	73.50	-2.80	7	2813
13:17:36	73.40	73.50	73.40	-2.90	3	2806
13:17:34	73.40	73.50	73.40	-2.90	1	2803
13:17:24	73.40	73.50	73.40	-2.90	1	2802
13:17:16	73.40	73.50	73.40	-2.90	1	2801
13:17:12	73.40	73.50	73.40	-2.90	1	2800
13:17:05	73.40	73.60	73.40	-2.90	1	2799
13:17:04	73.40	73.50	73.50	-2.80	5	2798
13:17:04	73.50	73.60	73.50	-2.80	3	2793
13:16:55	73.50	73.60	73.50	-2.80	6	2790
13:16:54	73.50	73.60	73.50	-2.80	1	2784
13:16:53	73.50	73.60	73.60	-2.70	4	2783
13:16:53	73.50	73.60	73.50	-2.80	1	2779
13:16:47	73.50	73.60	73.50	-2.80	1	2778
13:16:33	73.50	73.60	73.50	-2.80	1	2777
13:16:27	73.50	73.60	73.60	-2.70	1	2776
13:16:15	73.60	73.70	73.60	-2.70	1	2775
13:15:47	73.60	73.70	73.70	-2.60	1	2774
13:15:45	73.60	73.70	73.60	-2.70	1	2773
13:15:37	73.60	73.70	73.70	-2.60	3	2772
13:15:32	73.60	73.70	73.70	-2.60	1	2769
13:15:22	73.60	73.70	73.70	-2.60	3	2768
13:15:17	73.60	73.70	73.70	-2.60	1	2765
13:15:15	73.70	73.80	73.70	-2.60	3	2764
13:15:15	73.70	73.80	73.70	-2.60	1	2761
13:15:09	73.70	73.80	73.70	-2.60	1	2760
13:14:53	73.70	73.80	73.70	-2.60	1	2759
13:14:39	73.70	73.80	73.80	-2.50	2	2758
13:14:16	73.80	73.90	73.80	-2.50	3	2756
13:13:21	73.90	74.00	73.90	-2.40	1	2753
13:13:05	73.80	73.90	73.90	-2.40	1	2752
13:12:41	73.80	73.90	73.90	-2.40	5	2751
13:12:30	73.80	73.90	73.90	-2.40	2	2746
13:12:02	73.80	73.90	73.90	-2.40	1	2744
13:11:58	73.90	74.00	73.90	-2.40	1	2743
13:11:42	73.80	73.90	73.90	-2.40	1	2742
13:11:39	73.80	73.90	73.90	-2.40	1	2741
13:11:31	73.70	73.80	73.80	-2.50	3	2740
13:11:26	73.50	73.70	73.70	-2.60	4	2737
13:11:21	73.50	73.70	73.50	-2.80	1	2733
13:11:20	73.50	73.70	73.50	-2.80	1	2732
13:11:20	73.50	73.60	73.60	-2.70	2	2731
13:11:11	73.50	73.60	73.50	-2.80	1	2729
13:11:07	73.40	73.50	73.50	-2.80	1	2728
13:11:04	73.40	73.50	73.50	-2.80	1	2727
13:10:22	73.40	73.60	73.40	-2.90	2	2726
13:10:21	73.40	73.60	73.40	-2.90	2	2724
13:10:14	73.40	73.60	73.60	-2.70	4	2722
13:10:02	73.20	73.50	73.50	-2.80	26	2718
13:10:02	73.20	73.40	73.40	-2.90	4	2692
13:10:01	73.10	73.30	73.30	-3.00	1	2688
13:09:57	73.10	73.20	73.20	-3.10	1	2687
13:09:57	73.20	73.30	73.20	-3.10	1	2686
13:09:54	73.20	73.30	73.20	-3.10	1	2685
13:09:53	73.10	73.20	73.20	-3.10	5	2684
13:09:51	73.10	73.30	73.10	-3.20	3	2679
13:09:50	73.10	73.30	73.10	-3.20	1	2676
13:09:48	73.10	73.20	73.20	-3.10	2	2675
13:09:48	73.20	73.30	73.20	-3.10	2	2673
13:09:30	73.10	73.20	73.20	-3.10	3	2671
13:09:23	73.20	73.30	73.20	-3.10	2	2668
13:09:17	73.10	73.20	73.20	-3.10	1	2666
13:09:17	73.00	73.40	73.00	-3.30	16	2665
13:09:17	73.30	73.40	73.10	-3.20	1	2649
13:09:17	73.30	73.40	73.20	-3.10	1	2648
13:09:17	73.30	73.40	73.30	-3.00	8	2647
13:08:38	73.40	73.50	73.40	-2.90	5	2639
13:08:20	73.50	73.60	73.50	-2.80	6	2634
13:08:19	73.50	73.60	73.50	-2.80	9	2628
13:08:16	73.50	73.60	73.50	-2.80	2	2619
13:08:12	73.50	73.60	73.50	-2.80	1	2617
13:08:04	73.50	73.60	73.50	-2.80	3	2616
13:08:03	73.50	73.60	73.50	-2.80	8	2613
13:07:44	73.60	73.70	73.60	-2.70	1	2605
13:07:39	73.60	73.70	73.60	-2.70	1	2604
13:07:38	73.60	73.70	73.60	-2.70	1	2603
13:07:35	73.60	73.70	73.60	-2.70	1	2602
13:07:34	73.60	73.70	73.60	-2.70	1	2601
13:07:33	73.60	73.70	73.60	-2.70	2	2600
13:07:32	73.60	73.70	73.60	-2.70	2	2598
13:07:31	73.60	73.70	73.60	-2.70	3	2596
13:07:26	73.60	73.70	73.60	-2.70	2	2593
13:07:24	73.60	73.70	73.70	-2.60	1	2591
13:07:20	73.60	73.70	73.60	-2.70	2	2590
13:07:15	73.60	73.70	73.60	-2.70	1	2588
13:07:10	73.60	73.70	73.60	-2.70	1	2587
13:06:50	73.60	73.70	73.70	-2.60	1	2586
13:06:26	73.70	73.80	73.70	-2.60	2	2585
13:06:26	73.70	73.80	73.70	-2.60	1	2583
13:06:16	73.70	73.80	73.70	-2.60	1	2582
13:06:10	73.70	73.80	73.70	-2.60	1	2581
13:06:08	73.70	73.80	73.70	-2.60	1	2580
13:06:01	73.70	73.80	73.70	-2.60	3	2579
13:05:42	73.70	73.80	73.70	-2.60	1	2576
13:05:21	73.70	73.80	73.70	-2.60	3	2575
13:05:21	73.70	73.80	73.70	-2.60	1	2572
13:05:17	73.70	73.80	73.70	-2.60	1	2571
13:05:12	73.70	73.80	73.70	-2.60	1	2570
13:05:07	73.70	73.80	73.70	-2.60	4	2569
13:04:48	73.70	73.80	73.80	-2.50	1	2565
13:04:47	73.70	73.80	73.70	-2.60	5	2564
13:03:59	73.80	73.90	73.80	-2.50	1	2559
13:03:58	73.80	73.90	73.80	-2.50	1	2558
13:03:49	73.80	73.90	73.80	-2.50	2	2557
13:03:37	73.80	73.90	73.80	-2.50	4	2555
13:03:37	73.80	73.90	73.80	-2.50	4	2551
13:03:37	73.80	73.90	73.80	-2.50	20	2547
13:02:55	73.80	73.90	73.90	-2.40	1	2527
13:02:51	73.80	73.90	73.90	-2.40	2	2526
13:02:23	73.90	74.00	73.90	-2.40	1	2524
13:02:05	73.90	74.00	74.00	-2.30	3	2523
13:01:42	73.90	74.00	74.00	-2.30	1	2520
13:01:39	73.90	74.00	74.00	-2.30	1	2519
13:01:13	73.90	74.00	74.00	-2.30	1	2518
13:01:12	73.80	73.90	73.90	-2.40	3	2517
13:01:12	73.80	73.90	73.90	-2.40	9	2514
13:01:12	73.90	74.00	73.90	-2.40	1	2505
13:00:59	73.90	74.00	73.90	-2.40	1	2504
13:00:54	73.90	74.00	73.90	-2.40	2	2503
13:00:09	73.90	74.00	73.90	-2.40	2	2501
13:00:00	73.90	74.00	74.00	-2.30	2	2499
12:59:39	73.90	74.00	74.00	-2.30	1	2497
12:59:29	73.90	74.00	74.00	-2.30	1	2496
12:59:29	73.90	74.00	73.90	-2.40	1	2495
12:58:31	74.00	74.10	74.00	-2.30	10	2494
12:58:16	74.00	74.10	74.00	-2.30	1	2484
12:58:07	74.00	74.10	74.00	-2.30	1	2483
12:57:55	74.00	74.10	74.00	-2.30	1	2482
12:57:49	74.00	74.10	74.00	-2.30	1	2481
12:57:41	74.00	74.10	74.00	-2.30	5	2480
12:56:43	74.00	74.10	74.00	-2.30	1	2475
12:55:18	74.10	74.20	74.10	-2.20	1	2474
12:55:00	74.10	74.20	74.10	-2.20	2	2473
12:55:00	74.10	74.20	74.10	-2.20	1	2471
12:52:41	74.20	74.30	74.20	-2.10	2	2470
12:52:13	74.00	74.10	74.10	-2.20	1	2468
12:52:13	74.10	74.30	74.10	-2.20	1	2467
12:51:44	74.10	74.30	74.10	-2.20	1	2466
12:51:25	74.00	74.20	74.20	-2.10	1	2465
12:50:54	74.00	74.10	74.10	-2.20	1	2464
12:50:54	74.00	74.10	74.00	-2.30	4	2463
12:50:35	74.00	74.10	74.00	-2.30	1	2459
12:50:15	74.00	74.10	74.00	-2.30	1	2458
12:49:39	74.10	74.20	74.10	-2.20	1	2457
12:49:20	74.20	74.30	74.20	-2.10	3	2456
12:48:53	74.20	74.30	74.20	-2.10	4	2453
12:48:51	74.20	74.30	74.20	-2.10	1	2449
12:48:44	74.20	74.30	74.20	-2.10	1	2448
12:48:36	74.10	74.20	74.20	-2.10	1	2447
12:48:05	74.00	74.20	74.20	-2.10	1	2446
12:47:39	74.00	74.10	74.10	-2.20	1	2445
12:46:42	74.00	74.10	74.10	-2.20	1	2444
12:46:30	74.10	74.20	74.10	-2.20	4	2443
12:45:29	74.10	74.20	74.20	-2.10	1	2439
12:44:58	74.10	74.20	74.10	-2.20	1	2438
12:44:43	74.10	74.20	74.20	-2.10	1	2437
12:43:31	74.10	74.20	74.20	-2.10	3	2436
12:43:14	74.10	74.20	74.10	-2.20	3	2433
12:43:12	74.10	74.20	74.10	-2.20	1	2430
12:42:38	74.10	74.20	74.10	-2.20	1	2429
12:42:36	74.10	74.20	74.20	-2.10	1	2428
12:42:02	74.10	74.20	74.20	-2.10	1	2427
12:41:36	74.10	74.20	74.20	-2.10	2	2426
12:40:32	74.10	74.20	74.20	-2.10	1	2424
12:40:28	74.20	74.30	74.20	-2.10	1	2423
12:39:27	74.10	74.20	74.20	-2.10	4	2422
12:39:27	74.20	74.30	74.20	-2.10	2	2418
12:39:08	74.10	74.20	74.20	-2.10	3	2416
12:38:17	74.30	74.50	74.30	-2.00	1	2413
12:37:56	74.30	74.50	74.30	-2.00	1	2412
12:37:46	74.30	74.40	74.30	-2.00	1	2411
12:37:33	74.30	74.40	74.30	-2.00	6	2410
12:37:33	74.40	74.50	74.40	-1.90	12	2404
12:35:05	74.40	74.50	74.50	-1.80	1	2392
12:34:53	74.50	74.60	74.50	-1.80	1	2391
12:34:46	74.40	74.50	74.50	-1.80	2	2390
12:34:00	74.30	74.40	74.40	-1.90	2	2388
12:33:48	74.30	74.40	74.40	-1.90	2	2386
12:32:53	74.30	74.40	74.40	-1.90	2	2384
12:32:17	74.30	74.40	74.40	-1.90	2	2382
12:32:16	74.40	74.50	74.40	-1.90	1	2380
12:32:15	74.30	74.40	74.40	-1.90	1	2379
12:32:01	74.40	74.50	74.40	-1.90	1	2378
12:31:51	74.20	74.40	74.40	-1.90	1	2377
12:31:35	74.20	74.30	74.30	-2.00	1	2376
12:31:25	74.10	74.20	74.20	-2.10	4	2375
12:31:13	74.10	74.20	74.20	-2.10	1	2371
12:30:48	74.10	74.30	74.10	-2.20	4	2370
12:30:45	74.00	74.20	74.20	-2.10	2	2366
12:30:45	73.90	74.00	74.00	-2.30	21	2364
12:30:45	73.90	74.00	74.00	-2.30	2	2343
12:30:39	73.80	74.00	73.80	-2.50	1	2341
12:30:38	73.80	74.00	73.80	-2.50	1	2340
12:30:24	73.80	74.00	73.80	-2.50	1	2339
12:30:24	73.80	74.00	73.80	-2.50	4	2338
12:30:10	73.80	74.00	73.80	-2.50	1	2334
12:30:03	73.80	74.00	73.80	-2.50	1	2333
12:29:56	73.80	74.00	73.80	-2.50	1	2332
12:29:52	73.80	74.00	73.80	-2.50	5	2331
12:29:38	73.90	74.00	73.80	-2.50	1	2326
12:29:38	73.90	74.00	73.90	-2.40	1	2325
12:29:13	73.80	74.00	73.80	-2.50	1	2324
12:29:13	73.80	73.90	73.90	-2.40	12	2323
12:29:06	73.80	73.90	73.90	-2.40	1	2311
12:28:56	73.80	73.90	73.80	-2.50	1	2310
12:28:54	73.80	73.90	73.80	-2.50	2	2309
12:28:06	73.90	74.00	73.90	-2.40	1	2307
12:28:04	73.90	74.00	73.90	-2.40	2	2306
12:28:04	73.90	74.00	73.90	-2.40	2	2304
12:27:47	73.90	74.00	73.90	-2.40	1	2302
12:27:42	73.90	74.00	73.90	-2.40	1	2301
12:27:36	73.90	74.00	74.00	-2.30	1	2300
12:27:35	73.90	74.20	73.90	-2.40	1	2299
12:27:32	73.90	74.00	74.00	-2.30	1	2298
12:27:29	74.00	74.10	74.00	-2.30	1	2297
12:27:28	74.00	74.10	74.00	-2.30	1	2296
12:27:25	74.00	74.20	74.00	-2.30	3	2295
12:27:22	74.00	74.20	74.00	-2.30	1	2292
12:27:13	74.10	74.20	74.10	-2.20	1	2291
12:27:13	74.00	74.20	74.00	-2.30	1	2290
12:27:12	74.00	74.20	74.00	-2.30	1	2289
12:26:56	74.00	74.20	74.00	-2.30	1	2288
12:26:54	74.00	74.10	74.00	-2.30	1	2287
12:26:47	74.00	74.20	74.00	-2.30	3	2286
12:26:35	74.00	74.20	74.00	-2.30	8	2283
12:26:16	74.10	74.20	74.10	-2.20	1	2275
12:25:57	74.10	74.20	74.10	-2.20	5	2274
12:24:36	74.10	74.30	74.30	-2.00	1	2269
12:24:18	74.20	74.30	74.20	-2.10	1	2268
12:24:18	74.20	74.30	74.20	-2.10	5	2267
12:24:10	74.30	74.40	74.30	-2.00	1	2262
12:21:02	74.20	74.50	74.50	-1.80	1	2261
12:20:48	74.30	74.50	74.30	-2.00	1	2260
12:20:45	74.20	74.30	74.30	-2.00	2	2259
12:20:45	74.30	74.50	74.30	-2.00	3	2257
12:20:41	74.30	74.50	74.30	-2.00	1	2254
12:20:16	74.30	74.50	74.50	-1.80	1	2253
12:20:13	74.40	74.50	74.40	-1.90	2	2252
12:20:00	74.40	74.50	74.40	-1.90	1	2250
12:19:55	74.50	74.60	74.50	-1.80	1	2249
12:19:49	74.40	74.50	74.50	-1.80	1	2248
12:19:25	74.50	74.60	74.50	-1.80	1	2247
12:18:58	74.50	74.60	74.50	-1.80	7	2246
12:18:18	74.60	74.90	74.60	-1.70	4	2239
12:17:10	74.60	74.90	74.60	-1.70	1	2235
12:15:25	74.60	74.90	74.50	-1.80	1	2234
12:15:25	74.60	74.90	74.60	-1.70	1	2233
12:15:25	74.50	74.60	74.60	-1.70	4	2232
12:15:20	74.50	74.60	74.60	-1.70	1	2228
12:15:17	74.50	74.60	74.50	-1.80	1	2227
12:15:09	74.60	74.80	74.60	-1.70	1	2226
12:14:54	74.70	74.80	74.70	-1.60	1	2225
12:14:54	74.80	74.90	74.80	-1.50	4	2224
12:14:54	74.80	74.90	74.80	-1.50	1	2220
12:14:54	74.80	74.90	74.80	-1.50	4	2219
12:14:54	74.80	74.90	74.80	-1.50	2	2215
12:14:53	74.80	74.90	74.80	-1.50	1	2213
12:14:50	74.90	75.00	74.90	-1.40	1	2212
12:14:50	74.90	75.10	74.90	-1.40	5	2211
12:13:21	74.90	75.10	75.10	-1.20	1	2206
12:10:47	74.90	75.10	75.10	-1.20	1	2205
12:10:34	75.00	75.10	75.00	-1.30	1	2204
12:09:52	75.10	75.20	75.10	-1.20	1	2203
12:09:52	75.10	75.20	75.10	-1.20	2	2202
12:09:36	75.10	75.20	75.10	-1.20	1	2200
12:07:46	75.00	75.30	75.00	-1.30	1	2199
12:07:46	74.90	75.00	75.00	-1.30	1	2198
12:06:17	74.90	75.00	75.00	-1.30	2	2197
12:04:37	74.90	75.00	74.90	-1.40	1	2195
12:03:48	74.80	74.90	74.90	-1.40	1	2194
12:01:44	74.90	75.00	74.90	-1.40	3	2193
12:00:04	74.90	75.00	74.90	-1.40	2	2190
12:00:04	74.90	75.00	75.00	-1.30	1	2188
11:59:50	74.80	75.00	75.00	-1.30	2	2187
11:59:48	74.90	75.00	74.90	-1.40	1	2185
11:59:36	75.00	75.10	75.00	-1.30	1	2184
11:59:36	75.00	75.10	75.00	-1.30	1	2183
11:59:34	75.10	75.20	75.10	-1.20	1	2182
11:59:00	75.20	75.60	75.20	-1.10	2	2181
11:56:08	75.20	75.50	75.20	-1.10	1	2179
11:56:02	75.20	75.60	75.20	-1.10	2	2178
11:53:02	75.20	75.50	75.20	-1.10	3	2176
11:53:02	75.30	75.60	75.30	-1.00	11	2173
11:52:44	75.30	75.70	75.30	-1.00	1	2162
11:51:59	75.30	75.40	75.30	-1.00	1	2161
11:50:35	75.40	75.70	75.20	-1.10	1	2160
11:50:35	75.40	75.70	75.30	-1.00	2	2159
11:50:35	75.40	75.70	75.40	-0.90	1	2157
11:49:08	75.70	75.80	75.70	-0.60	1	2156
11:48:13	75.70	75.80	75.80	-0.50	2	2155
11:48:08	75.70	75.90	75.90	-0.40	1	2153
11:48:03	75.60	75.80	75.80	-0.50	1	2152
11:48:03	75.60	75.80	75.80	-0.50	1	2151
11:48:01	75.80	75.90	75.80	-0.50	3	2150
11:47:59	75.80	75.90	75.90	-0.40	1	2147
11:47:57	75.80	75.90	75.80	-0.50	1	2146
11:47:37	75.80	75.90	75.90	-0.40	1	2145
11:47:31	75.80	75.90	75.80	-0.50	1	2144
11:47:28	75.80	75.90	75.80	-0.50	1	2143
11:47:24	75.80	75.90	75.80	-0.50	2	2142
11:47:24	75.80	75.90	75.90	-0.40	4	2140
11:47:17	75.50	75.80	75.80	-0.50	1	2136
11:47:17	75.80	75.90	75.80	-0.50	1	2135
11:47:17	75.50	75.80	75.80	-0.50	2	2134
11:47:16	75.50	75.80	75.80	-0.50	1	2132
11:47:12	75.50	75.80	75.80	-0.50	1	2131
11:47:02	75.50	75.80	75.80	-0.50	1	2130
11:46:54	75.50	75.70	75.70	-0.60	1	2129
11:46:49	75.40	75.70	75.70	-0.60	1	2128
11:46:47	75.40	75.70	75.70	-0.60	2	2127
11:46:47	75.30	75.60	75.60	-0.70	2	2125
11:46:47	75.30	75.50	75.50	-0.80	2	2123
11:46:47	75.30	75.40	75.40	-0.90	2	2121
11:46:37	75.10	75.30	75.30	-1.00	1	2119
11:45:55	74.90	75.40	74.90	-1.40	1	2118
11:45:55	74.80	75.10	75.20	-1.10	5	2117
11:45:55	74.80	75.10	75.10	-1.20	3	2112
11:45:10	74.80	75.10	74.80	-1.50	1	2109
11:44:58	75.00	75.10	75.00	-1.30	1	2108
11:44:06	74.80	75.00	75.00	-1.30	2	2107
11:42:55	74.90	75.10	74.90	-1.40	3	2105
11:42:18	74.90	75.10	74.90	-1.40	1	2102
11:42:18	75.00	75.10	75.00	-1.30	2	2101
11:41:36	74.90	75.10	74.90	-1.40	1	2099
11:41:29	75.00	75.10	75.00	-1.30	4	2098
11:41:02	74.90	75.10	74.90	-1.40	1	2094
11:41:02	75.00	75.10	75.00	-1.30	1	2093
11:39:43	75.00	75.20	75.00	-1.30	1	2092
11:38:25	74.80	75.00	75.00	-1.30	9	2091
11:38:25	74.80	75.00	75.00	-1.30	1	2082
11:38:25	74.80	75.00	75.00	-1.30	1	2081
11:37:54	74.70	74.90	74.90	-1.40	1	2080
11:37:18	74.70	74.90	74.90	-1.40	1	2079
11:37:18	74.90	75.00	74.90	-1.40	1	2078
11:37:18	74.70	74.90	74.90	-1.40	1	2077
11:34:56	74.80	74.90	74.80	-1.50	1	2076
11:34:28	74.80	74.90	74.80	-1.50	1	2075
11:33:26	74.70	74.80	74.80	-1.50	1	2074
11:33:26	74.80	75.00	74.80	-1.50	4	2073
11:33:05	74.90	75.00	74.90	-1.40	2	2069
11:32:52	74.80	74.90	74.90	-1.40	1	2067
11:32:49	74.80	74.90	74.90	-1.40	1	2066
11:32:01	74.70	74.90	74.90	-1.40	1	2065
11:31:56	74.90	75.00	74.90	-1.40	1	2064
11:31:31	74.90	75.00	74.90	-1.40	1	2063
11:31:26	74.70	74.90	74.90	-1.40	1	2062
11:31:01	74.90	75.00	74.90	-1.40	1	2061
11:30:50	74.70	74.80	74.80	-1.50	1	2060
11:30:29	74.60	74.80	74.80	-1.50	1	2059
11:30:28	74.60	74.90	74.90	-1.40	1	2058
11:29:41	74.60	74.90	74.60	-1.70	1	2057
11:28:33	74.50	74.80	74.50	-1.80	2	2056
11:28:15	74.70	74.90	74.50	-1.80	1	2054
11:28:15	74.70	74.90	74.60	-1.70	2	2053
11:28:15	74.70	74.90	74.70	-1.60	1	2051
11:28:12	74.80	74.90	74.80	-1.50	2	2050
11:28:00	74.80	75.00	74.80	-1.50	1	2048
11:27:52	74.80	74.90	74.80	-1.50	2	2047
11:27:06	74.80	75.00	74.80	-1.50	4	2045
11:26:45	74.80	75.00	74.80	-1.50	1	2041
11:26:42	74.60	74.80	74.80	-1.50	1	2040
11:26:13	74.60	74.80	74.80	-1.50	1	2039
11:25:46	74.70	74.80	74.70	-1.60	1	2038
11:25:13	74.70	74.80	74.70	-1.60	1	2037
11:25:13	74.60	74.70	74.70	-1.60	6	2036
11:25:13	74.60	74.70	74.70	-1.60	1	2030
11:25:11	74.60	74.70	74.70	-1.60	1	2029
11:22:34	74.30	74.50	74.50	-1.80	1	2028
11:22:34	74.30	74.40	74.40	-1.90	2	2027
11:22:30	74.20	74.40	74.40	-1.90	1	2025
11:21:58	74.20	74.30	74.30	-2.00	2	2024
11:21:58	74.20	74.30	74.30	-2.00	5	2022
11:21:14	74.00	74.10	74.10	-2.20	2	2017
11:21:14	74.20	74.30	74.10	-2.20	4	2015
11:21:14	74.20	74.30	74.20	-2.10	4	2011
11:19:56	74.10	74.30	74.10	-2.20	1	2007
11:19:49	74.00	74.20	74.20	-2.10	2	2006
11:19:20	74.10	74.20	74.00	-2.30	1	2004
11:19:20	74.10	74.20	74.10	-2.20	2	2003
11:18:00	74.20	74.30	74.20	-2.10	2	2001
11:17:06	74.20	74.40	74.20	-2.10	1	1999
11:15:44	74.20	74.50	74.20	-2.10	1	1998
11:15:40	74.20	74.30	74.30	-2.00	1	1997
11:15:40	74.10	74.20	74.20	-2.10	6	1996
11:15:34	73.90	74.10	74.10	-2.20	1	1990
11:15:28	73.90	74.10	73.90	-2.40	3	1989
11:15:19	73.90	74.00	74.00	-2.30	4	1986
11:15:19	73.90	74.00	74.00	-2.30	1	1982
11:14:58	73.90	74.00	74.00	-2.30	1	1981
11:14:52	73.90	74.00	74.00	-2.30	1	1980
11:14:49	73.90	74.00	74.00	-2.30	1	1979
11:14:49	73.90	74.00	74.00	-2.30	1	1978
11:14:45	73.90	74.00	74.00	-2.30	1	1977
11:14:40	74.00	74.20	74.00	-2.30	1	1976
11:14:35	73.90	74.00	74.00	-2.30	1	1975
11:14:24	73.90	74.00	74.00	-2.30	2	1974
11:14:14	73.90	74.20	73.90	-2.40	1	1972
11:14:12	74.00	74.10	73.90	-2.40	1	1971
11:14:12	74.00	74.10	74.00	-2.30	1	1970
11:14:03	74.00	74.20	73.90	-2.40	11	1969
11:14:03	74.00	74.20	74.00	-2.30	4	1958
11:13:56	73.90	74.00	74.00	-2.30	1	1954
11:13:41	74.00	74.20	74.00	-2.30	7	1953
11:13:35	74.00	74.10	74.10	-2.20	3	1946
11:13:20	74.00	74.10	74.00	-2.30	1	1943
11:13:20	74.00	74.10	74.00	-2.30	1	1942
11:13:19	74.00	74.10	74.00	-2.30	1	1941
11:13:15	74.00	74.10	74.00	-2.30	2	1940
11:13:11	74.00	74.10	74.00	-2.30	1	1938
11:13:07	74.00	74.10	74.00	-2.30	1	1937
11:13:04	74.00	74.10	74.10	-2.20	3	1936
11:12:56	74.10	74.20	74.10	-2.20	10	1933
11:12:53	74.10	74.20	74.20	-2.10	2	1923
11:12:39	74.10	74.20	74.20	-2.10	6	1921
11:12:17	74.20	74.40	74.20	-2.10	1	1915
11:12:11	74.20	74.40	74.20	-2.10	1	1914
11:12:10	74.20	74.40	74.20	-2.10	1	1913
11:12:05	74.30	74.40	74.30	-2.00	2	1912
11:11:40	74.30	74.40	74.30	-2.00	1	1910
11:11:20	74.40	74.50	74.40	-1.90	1	1909
11:11:14	74.40	74.50	74.40	-1.90	1	1908
11:11:14	74.50	74.60	74.50	-1.80	9	1907
11:11:09	74.50	74.60	74.60	-1.70	1	1898
11:11:06	74.50	74.60	74.60	-1.70	2	1897
11:10:59	74.60	74.70	74.60	-1.70	5	1895
11:10:57	74.60	74.70	74.60	-1.70	1	1890
11:10:51	74.60	74.70	74.70	-1.60	1	1889
11:10:48	74.70	74.80	74.70	-1.60	1	1888
11:10:48	74.70	74.80	74.70	-1.60	4	1887
11:10:37	74.60	74.70	74.70	-1.60	3	1883
11:10:10	74.60	74.80	74.80	-1.50	2	1880
11:10:00	74.70	74.80	74.70	-1.60	1	1878
11:09:55	74.70	74.80	74.70	-1.60	1	1877
11:09:23	74.70	74.80	74.70	-1.60	1	1876
11:09:22	74.70	74.80	74.70	-1.60	1	1875
11:09:22	74.70	74.80	74.70	-1.60	1	1874
11:09:19	74.70	74.80	74.70	-1.60	1	1873
11:09:12	74.70	74.80	74.70	-1.60	1	1872
11:08:36	74.70	74.80	74.70	-1.60	1	1871
11:07:51	74.70	74.80	74.70	-1.60	1	1870
11:06:28	74.70	74.80	74.70	-1.60	1	1869
11:06:19	74.70	74.80	74.70	-1.60	3	1868
11:06:16	74.70	74.80	74.70	-1.60	1	1865
11:06:03	74.70	74.80	74.70	-1.60	1	1864
11:05:54	74.70	74.80	74.70	-1.60	1	1863
11:05:35	74.70	74.80	74.70	-1.60	1	1862
11:05:35	74.70	74.80	74.80	-1.50	2	1861
11:05:22	74.70	74.80	74.80	-1.50	1	1859
11:05:17	74.80	74.90	74.80	-1.50	1	1858
11:04:22	74.80	74.90	74.80	-1.50	4	1857
11:03:25	74.70	74.80	74.80	-1.50	1	1853
11:03:22	74.80	75.00	74.80	-1.50	1	1852
11:03:14	74.80	75.00	74.80	-1.50	10	1851
11:02:55	74.80	75.00	74.80	-1.50	1	1841
11:02:45	74.80	75.10	74.80	-1.50	1	1840
11:02:40	74.80	75.10	74.80	-1.50	1	1839
11:02:28	74.90	75.10	74.90	-1.40	2	1838
11:02:27	75.00	75.10	75.00	-1.30	11	1836
11:02:17	75.00	75.10	75.00	-1.30	5	1825
11:02:17	75.00	75.10	75.00	-1.30	10	1820
11:01:18	75.10	75.20	75.10	-1.20	1	1810
11:01:00	75.10	75.20	75.10	-1.20	1	1809
11:00:59	75.10	75.20	75.10	-1.20	2	1808
10:59:59	75.10	75.20	75.10	-1.20	1	1806
10:59:44	75.10	75.20	75.20	-1.10	1	1805
10:59:18	75.20	75.40	75.20	-1.10	2	1804
10:58:27	75.20	75.30	75.20	-1.10	3	1802
10:57:21	75.30	75.40	75.30	-1.00	1	1799
10:56:46	75.20	75.30	75.30	-1.00	1	1798
10:56:24	75.10	75.20	75.20	-1.10	1	1797
10:56:24	75.10	75.20	75.20	-1.10	1	1796
10:56:24	75.10	75.20	75.20	-1.10	2	1795
10:56:00	75.00	75.20	75.00	-1.30	1	1793
10:54:11	75.00	75.30	75.00	-1.30	3	1792
10:54:09	75.00	75.20	75.20	-1.10	1	1789
10:54:02	75.00	75.20	75.00	-1.30	1	1788
10:54:02	75.00	75.20	75.00	-1.30	1	1787
10:53:53	75.00	75.20	75.00	-1.30	1	1786
10:53:50	75.00	75.10	75.10	-1.20	1	1785
10:53:49	75.00	75.10	75.00	-1.30	1	1784
10:53:39	75.00	75.20	75.00	-1.30	4	1783
10:53:39	75.10	75.20	75.10	-1.20	1	1779
10:53:38	75.10	75.30	75.10	-1.20	3	1778
10:53:38	75.10	75.30	75.10	-1.20	3	1775
10:53:30	75.20	75.30	75.20	-1.10	1	1772
10:52:38	75.00	75.10	75.10	-1.20	1	1771
10:52:37	75.10	75.20	75.10	-1.20	6	1770
10:52:37	75.10	75.30	75.10	-1.20	9	1764
10:52:36	75.10	75.30	75.10	-1.20	1	1755
10:52:36	75.20	75.30	75.20	-1.10	1	1754
10:52:32	75.20	75.30	75.20	-1.10	1	1753
10:52:31	75.20	75.30	75.20	-1.10	1	1752
10:52:30	75.20	75.30	75.20	-1.10	1	1751
10:52:07	75.10	75.20	75.20	-1.10	1	1750
10:52:05	75.10	75.20	75.10	-1.20	3	1749
10:51:52	75.10	75.20	75.20	-1.10	1	1746
10:50:49	75.10	75.30	75.10	-1.20	1	1745
10:50:46	75.30	75.40	75.30	-1.00	1	1744
10:50:04	75.30	75.60	75.10	-1.20	3	1743
10:50:04	75.30	75.60	75.20	-1.10	6	1740
10:50:04	75.30	75.60	75.30	-1.00	1	1734
10:49:51	75.20	75.30	75.30	-1.00	2	1733
10:49:51	75.20	75.30	75.30	-1.00	1	1731
10:49:51	75.30	75.60	75.30	-1.00	3	1730
10:49:51	75.30	75.40	75.40	-0.90	1	1727
10:49:30	75.20	75.40	75.40	-0.90	2	1726
10:48:57	75.20	75.40	75.40	-0.90	1	1724
10:48:09	75.30	75.40	75.40	-0.90	1	1723
10:48:04	75.30	75.40	75.20	-1.10	4	1722
10:48:04	75.30	75.40	75.30	-1.00	1	1718
10:48:03	75.20	75.30	75.30	-1.00	1	1717
10:48:03	75.20	75.30	75.30	-1.00	1	1716
10:47:41	75.10	75.20	75.20	-1.10	1	1715
10:47:38	75.10	75.20	75.20	-1.10	1	1714
10:47:38	75.10	75.20	75.20	-1.10	3	1713
10:47:34	75.10	75.20	75.20	-1.10	1	1710
10:47:31	75.10	75.20	75.20	-1.10	2	1709
10:47:31	75.20	75.30	75.20	-1.10	1	1707
10:47:28	75.20	75.30	75.20	-1.10	1	1706
10:47:19	75.20	75.30	75.20	-1.10	2	1705
10:47:19	75.30	75.40	75.30	-1.00	1	1703
10:47:08	75.20	75.40	75.20	-1.10	1	1702
10:47:06	75.20	75.30	75.30	-1.00	2	1701
10:46:58	75.30	75.40	75.30	-1.00	1	1699
10:46:48	75.30	75.50	75.30	-1.00	1	1698
10:46:43	75.40	75.50	75.40	-0.90	1	1697
10:46:25	75.40	75.60	75.40	-0.90	1	1696
10:45:49	75.10	75.20	75.20	-1.10	1	1695
10:45:49	75.20	75.60	75.20	-1.10	7	1694
10:45:44	75.20	75.60	75.20	-1.10	5	1687
10:45:43	75.20	75.60	75.20	-1.10	1	1682
10:45:34	75.20	75.50	75.20	-1.10	1	1681
10:45:34	75.30	75.50	75.20	-1.10	2	1680
10:45:34	75.30	75.50	75.30	-1.00	3	1678
10:45:20	75.30	75.50	75.30	-1.00	2	1675
10:45:16	75.10	75.20	75.20	-1.10	1	1673
10:45:16	75.30	75.50	75.30	-1.00	3	1672
10:45:12	75.40	75.50	75.40	-0.90	1	1669
10:45:12	75.40	75.50	75.50	-0.80	1	1668
10:45:10	75.50	75.60	75.50	-0.80	1	1667
10:45:08	75.50	75.60	75.50	-0.80	1	1666
10:45:04	75.50	75.60	75.50	-0.80	1	1665
10:45:03	75.50	75.60	75.50	-0.80	1	1664
10:45:03	75.50	75.60	75.50	-0.80	1	1663
10:45:03	75.50	75.60	75.50	-0.80	1	1662
10:45:03	75.50	75.60	75.50	-0.80	10	1661
10:45:03	75.50	75.60	75.50	-0.80	1	1651
10:45:03	75.50	75.60	75.50	-0.80	1	1650
10:45:03	75.50	75.60	75.50	-0.80	1	1649
10:45:03	75.50	75.60	75.50	-0.80	1	1648
10:45:02	75.60	75.70	75.60	-0.70	5	1647
10:45:02	75.60	75.70	75.60	-0.70	2	1642
10:45:02	75.60	75.70	75.60	-0.70	10	1640
10:45:02	75.60	75.70	75.60	-0.70	5	1630
10:45:02	75.60	75.70	75.60	-0.70	1	1625
10:44:39	75.70	75.90	75.70	-0.60	2	1624
10:44:39	75.70	75.90	75.70	-0.60	3	1622
10:44:39	75.70	75.90	75.70	-0.60	1	1619
10:44:38	75.70	75.90	75.70	-0.60	1	1618
10:44:38	75.80	76.10	75.80	-0.50	10	1617
10:44:00	75.90	76.10	75.90	-0.40	1	1607
10:43:24	75.90	76.10	75.90	-0.40	1	1606
10:43:23	75.90	76.00	76.00	-0.30	1	1605
10:43:20	75.90	76.00	75.90	-0.40	1	1604
10:42:58	76.00	76.20	76.00	-0.30	1	1603
10:41:21	75.90	76.00	75.90	-0.40	1	1602
10:41:17	75.90	76.10	75.90	-0.40	6	1601
10:41:09	75.90	76.00	76.00	-0.30	2	1595
10:41:08	75.90	76.00	75.90	-0.40	1	1593
10:40:28	75.90	76.10	75.90	-0.40	1	1592
10:40:28	76.00	76.20	76.00	-0.30	1	1591
10:40:28	76.00	76.20	76.00	-0.30	3	1590
10:40:19	76.00	76.30	76.00	-0.30	4	1587
10:39:28	76.00	76.30	76.00	-0.30	1	1583
10:39:28	76.10	76.30	76.10	-0.20	2	1582
10:39:25	76.10	76.30	76.10	-0.20	1	1580
10:39:24	76.20	76.50	76.20	-0.10	9	1579
10:39:04	76.30	76.50	76.30	0	1	1570
10:39:04	76.20	76.30	76.30	0	1	1569
10:38:02	76.00	76.30	76.00	-0.30	2	1568
10:37:58	76.00	76.30	76.00	-0.30	1	1566
10:37:37	76.00	76.40	76.00	-0.30	5	1565
10:36:53	76.00	76.20	76.00	-0.30	1	1560
10:36:01	76.00	76.20	76.00	-0.30	1	1559
10:35:21	76.00	76.20	76.00	-0.30	1	1558
10:35:13	76.10	76.30	76.10	-0.20	2	1557
10:35:07	76.10	76.30	76.10	-0.20	5	1555
10:34:57	76.30	76.40	76.30	0	1	1550
10:34:48	76.10	76.30	76.30	0	1	1549
10:34:01	76.30	76.50	76.30	0	1	1548
10:33:53	76.40	76.50	76.40	+0.10	4	1547
10:33:50	76.40	76.60	76.40	+0.10	5	1543
10:32:51	76.60	76.70	76.60	+0.30	1	1538
10:32:06	76.60	76.70	76.60	+0.30	1	1537
10:31:15	76.50	76.70	76.70	+0.40	4	1536
10:30:44	76.40	76.50	76.50	+0.20	3	1532
10:30:42	76.40	76.50	76.40	+0.10	1	1529
10:29:52	76.20	76.40	76.40	+0.10	1	1528
10:29:29	76.10	76.20	76.20	-0.10	3	1527
10:29:27	76.00	76.10	76.10	-0.20	2	1524
10:27:58	76.00	76.20	76.00	-0.30	1	1522
10:27:38	76.00	76.20	76.00	-0.30	1	1521
10:27:33	76.10	76.20	76.10	-0.20	3	1520
10:27:15	76.20	76.40	76.20	-0.10	2	1517
10:27:14	76.30	76.50	76.30	0	9	1515
10:27:09	76.30	76.50	76.30	0	1	1506
10:26:58	76.40	76.50	76.40	+0.10	5	1505
10:26:38	76.50	76.60	76.50	+0.20	1	1500
10:26:27	76.50	76.60	76.50	+0.20	4	1499
10:25:44	76.60	76.70	76.60	+0.30	1	1495
10:23:58	76.60	76.70	76.70	+0.40	1	1494
10:23:26	76.70	76.80	76.70	+0.40	1	1493
10:22:15	76.60	76.70	76.70	+0.40	1	1492
10:22:05	76.60	76.70	76.70	+0.40	2	1491
10:21:18	76.60	76.70	76.60	+0.30	1	1489
10:20:43	76.60	76.80	76.60	+0.30	1	1488
10:18:59	76.40	76.80	76.40	+0.10	1	1487
10:17:51	76.30	76.40	76.30	0	3	1486
10:17:50	76.40	76.60	76.40	+0.10	27	1483
10:17:50	76.40	76.60	76.40	+0.10	12	1456
10:17:23	76.40	76.50	76.50	+0.20	1	1444
10:16:58	76.40	76.50	76.50	+0.20	1	1443
10:16:36	76.40	76.50	76.50	+0.20	1	1442
10:15:59	76.50	76.60	76.50	+0.20	1	1441
10:15:40	76.50	76.60	76.50	+0.20	1	1440
10:15:40	76.40	76.50	76.50	+0.20	1	1439
10:14:32	76.40	76.50	76.50	+0.20	1	1438
10:14:03	76.50	76.60	76.50	+0.20	1	1437
10:13:50	76.50	76.60	76.50	+0.20	1	1436
10:13:38	76.50	76.60	76.60	+0.30	1	1435
10:13:32	76.60	76.70	76.60	+0.30	2	1434
10:13:14	76.70	76.80	76.70	+0.40	1	1432
10:13:14	76.70	76.80	76.70	+0.40	1	1431
10:13:01	76.60	76.70	76.70	+0.40	1	1430
10:12:47	76.50	76.60	76.60	+0.30	1	1429
10:12:44	76.50	76.60	76.60	+0.30	1	1428
10:12:27	76.40	76.50	76.50	+0.20	1	1427
10:11:57	76.30	76.40	76.40	+0.10	1	1426
10:11:36	76.20	76.40	76.40	+0.10	1	1425
10:10:51	76.20	76.30	76.30	0	1	1424
10:10:43	76.30	76.40	76.30	0	1	1423
10:10:39	76.30	76.40	76.30	0	1	1422
10:10:11	76.20	76.30	76.30	0	1	1421
10:09:18	76.10	76.30	76.30	0	1	1420
10:09:12	76.10	76.20	76.20	-0.10	1	1419
10:08:42	76.10	76.20	76.20	-0.10	2	1418
10:08:28	76.20	76.30	76.20	-0.10	1	1416
10:08:25	76.20	76.30	76.20	-0.10	1	1415
10:08:14	76.20	76.30	76.20	-0.10	2	1414
10:07:29	76.10	76.40	76.10	-0.20	1	1412
10:07:12	76.20	76.40	76.20	-0.10	1	1411
10:06:31	76.10	76.40	76.10	-0.20	1	1410
10:05:17	76.20	76.40	76.20	-0.10	1	1409
10:04:56	76.30	76.40	76.30	0	8	1408
10:04:22	76.20	76.40	76.20	-0.10	2	1400
10:01:25	76.00	76.10	76.10	-0.20	1	1398
10:01:19	75.90	76.10	75.90	-0.40	1	1397
10:01:15	75.90	76.10	75.90	-0.40	2	1396
10:01:06	75.90	76.00	75.90	-0.40	1	1394
10:01:00	75.90	76.00	75.90	-0.40	1	1393
10:01:00	76.00	76.10	76.00	-0.30	7	1392
10:00:47	76.10	76.20	76.10	-0.20	1	1385
10:00:47	76.10	76.20	76.10	-0.20	4	1384
10:00:38	76.10	76.40	76.10	-0.20	1	1380
10:00:37	76.10	76.20	76.20	-0.10	2	1379
10:00:17	76.10	76.20	76.10	-0.20	2	1377
10:00:00	76.00	76.20	76.00	-0.30	1	1375
09:59:54	76.00	76.10	76.10	-0.20	1	1374
09:59:48	76.00	76.20	76.00	-0.30	1	1373
09:59:45	76.10	76.20	76.10	-0.20	1	1372
09:59:44	75.90	76.00	76.00	-0.30	2	1371
09:59:44	75.90	76.00	75.80	-0.50	4	1369
09:59:44	75.90	76.00	75.90	-0.40	2	1365
09:59:41	75.80	76.00	75.80	-0.50	1	1363
09:59:29	75.70	75.90	75.90	-0.40	1	1362
09:59:27	75.80	75.90	75.80	-0.50	1	1361
09:59:22	75.90	76.20	75.90	-0.40	1	1360
09:59:13	75.90	76.10	75.90	-0.40	1	1359
09:59:13	75.80	76.10	76.10	-0.20	1	1358
09:59:07	76.00	76.10	76.00	-0.30	2	1357
09:58:57	75.70	75.90	76.00	-0.30	3	1355
09:58:57	75.70	75.90	75.90	-0.40	3	1352
09:58:56	75.80	75.90	75.80	-0.50	7	1349
09:58:51	76.00	76.20	76.00	-0.30	8	1342
09:58:45	76.00	76.10	76.10	-0.20	1	1334
09:58:40	76.00	76.10	76.10	-0.20	1	1333
09:58:24	76.00	76.10	76.00	-0.30	5	1332
09:58:23	75.90	76.00	76.00	-0.30	1	1327
09:58:22	75.90	76.00	75.90	-0.40	1	1326
09:58:05	75.80	76.00	75.80	-0.50	1	1325
09:57:57	75.90	76.10	75.90	-0.40	1	1324
09:57:56	76.00	76.10	75.80	-0.50	3	1323
09:57:56	76.00	76.10	75.90	-0.40	4	1320
09:57:56	76.00	76.10	76.00	-0.30	6	1316
09:57:55	76.00	76.10	76.00	-0.30	3	1310
09:57:52	76.00	76.10	76.00	-0.30	11	1307
09:57:52	76.00	76.10	76.00	-0.30	2	1296
09:57:44	76.00	76.20	76.00	-0.30	2	1294
09:57:41	76.10	76.20	76.10	-0.20	6	1292
09:57:41	76.10	76.20	76.10	-0.20	2	1286
09:57:36	76.10	76.30	76.10	-0.20	1	1284
09:57:32	76.20	76.30	76.20	-0.10	3	1283
09:57:31	76.30	76.40	76.30	0	67	1280
09:57:31	76.30	76.40	76.30	0	8	1213
09:57:31	76.30	76.40	76.30	0	5	1205
09:57:31	76.30	76.40	76.30	0	4	1200
09:57:31	76.30	76.40	76.30	0	7	1196
09:57:31	76.30	76.40	76.30	0	13	1189
09:57:09	76.40	76.50	76.40	+0.10	1	1176
09:56:55	76.40	76.60	76.40	+0.10	14	1175
09:56:55	76.40	76.60	76.40	+0.10	6	1161
09:56:54	76.40	76.50	76.50	+0.20	1	1155
09:56:49	76.40	76.50	76.50	+0.20	1	1154
09:56:31	76.50	76.60	76.50	+0.20	1	1153
09:56:29	76.50	76.60	76.50	+0.20	1	1152
09:56:23	76.60	76.70	76.60	+0.30	3	1151
09:56:07	76.70	76.80	76.70	+0.40	3	1148
09:55:43	76.60	76.70	76.70	+0.40	1	1145
09:55:35	76.60	76.70	76.60	+0.30	1	1144
09:55:32	76.50	76.60	76.60	+0.30	2	1143
09:55:13	76.40	76.50	76.50	+0.20	1	1141
09:55:13	76.40	76.50	76.50	+0.20	1	1140
09:55:03	76.50	76.60	76.50	+0.20	3	1139
09:55:02	76.50	76.60	76.50	+0.20	1	1136
09:54:33	76.60	76.70	76.60	+0.30	3	1135
09:54:29	76.60	76.70	76.70	+0.40	1	1132
09:54:19	76.70	76.80	76.70	+0.40	2	1131
09:54:19	76.60	76.80	76.60	+0.30	1	1129
09:54:18	76.60	76.70	76.60	+0.30	1	1128
09:54:05	76.70	76.80	76.70	+0.40	1	1127
09:54:02	76.70	76.80	76.70	+0.40	3	1126
09:53:45	76.70	76.80	76.70	+0.40	3	1123
09:53:34	76.70	76.80	76.80	+0.50	1	1120
09:53:01	76.80	76.90	76.80	+0.50	1	1119
09:52:51	76.70	76.90	76.90	+0.60	1	1118
09:52:51	76.80	77.00	76.80	+0.50	3	1117
09:52:50	76.80	76.90	76.90	+0.60	1	1114
09:52:42	76.90	77.00	76.90	+0.60	1	1113
09:52:41	77.00	77.10	77.00	+0.70	8	1112
09:52:36	77.10	77.20	77.10	+0.80	2	1104
09:52:27	77.20	77.30	77.20	+0.90	1	1102
09:52:17	77.10	77.20	77.20	+0.90	1	1101
09:52:13	77.20	77.30	77.20	+0.90	6	1100
09:52:12	77.30	77.40	77.30	+1.00	1	1094
09:52:12	77.30	77.50	77.30	+1.00	22	1093
09:52:10	77.40	77.50	77.40	+1.10	1	1071
09:52:03	77.40	77.50	77.50	+1.20	1	1070
09:52:03	77.40	77.50	77.50	+1.20	3	1069
09:52:03	77.30	77.40	77.50	+1.20	3	1066
09:52:03	77.30	77.40	77.40	+1.10	3	1063
09:52:00	77.30	77.40	77.40	+1.10	1	1060
09:51:52	77.30	77.40	77.40	+1.10	1	1059
09:51:51	77.30	77.40	77.40	+1.10	1	1058
09:51:49	77.30	77.40	77.40	+1.10	4	1057
09:51:36	77.30	77.40	77.30	+1.00	1	1053
09:51:32	77.30	77.40	77.40	+1.10	1	1052
09:51:21	77.20	77.30	77.30	+1.00	2	1051
09:51:17	77.20	77.30	77.30	+1.00	1	1049
09:51:12	77.10	77.40	77.40	+1.10	1	1048
09:51:09	77.10	77.40	77.40	+1.10	5	1047
09:51:05	77.10	77.40	77.40	+1.10	1	1042
09:50:58	77.10	77.40	77.40	+1.10	1	1041
09:50:52	77.10	77.20	77.20	+0.90	4	1040
09:50:52	77.20	77.40	77.20	+0.90	9	1036
09:50:52	77.30	77.40	77.30	+1.00	1	1027
09:50:50	77.20	77.30	77.30	+1.00	1	1026
09:50:43	77.20	77.30	77.30	+1.00	1	1025
09:50:40	77.20	77.30	77.30	+1.00	1	1024
09:50:39	77.20	77.30	77.30	+1.00	1	1023
09:50:32	77.20	77.30	77.30	+1.00	3	1022
09:50:28	77.20	77.30	77.20	+0.90	1	1019
09:50:22	77.20	77.30	77.20	+0.90	2	1018
09:50:18	77.20	77.30	77.30	+1.00	2	1016
09:50:16	77.20	77.30	77.30	+1.00	1	1014
09:50:13	77.20	77.30	77.30	+1.00	1	1013
09:50:13	77.20	77.30	77.20	+0.90	1	1012
09:50:05	77.20	77.30	77.30	+1.00	1	1011
09:50:00	77.20	77.30	77.30	+1.00	1	1010
09:49:59	77.20	77.30	77.30	+1.00	1	1009
09:49:55	77.20	77.30	77.30	+1.00	1	1008
09:49:52	77.20	77.30	77.30	+1.00	3	1007
09:49:49	77.10	77.20	77.20	+0.90	4	1004
09:49:49	77.10	77.20	77.20	+0.90	1	1000
09:49:38	77.10	77.20	77.20	+0.90	1	999
09:49:20	77.10	77.20	77.10	+0.80	5	998
09:49:19	77.10	77.20	77.10	+0.80	1	993
09:49:19	77.00	77.10	77.10	+0.80	2	992
09:49:08	77.10	77.20	77.10	+0.80	1	990
09:49:05	77.10	77.20	77.10	+0.80	1	989
09:49:02	77.00	77.20	77.20	+0.90	1	988
09:48:53	77.00	77.20	77.20	+0.90	2	987
09:48:52	77.10	77.20	77.10	+0.80	1	985
09:48:49	77.00	77.10	77.10	+0.80	1	984
09:48:42	77.00	77.10	77.10	+0.80	1	983
09:48:26	77.00	77.10	77.10	+0.80	4	982
09:48:12	76.90	77.00	77.00	+0.70	5	978
09:47:55	76.90	77.00	77.00	+0.70	1	973
09:47:53	76.90	77.00	77.00	+0.70	1	972
09:47:51	76.90	77.00	77.00	+0.70	3	971
09:47:50	76.90	77.00	76.90	+0.60	1	968
09:47:41	76.80	76.90	76.90	+0.60	6	967
09:47:20	76.70	76.80	76.80	+0.50	1	961
09:46:54	76.80	76.90	76.80	+0.50	1	960
09:46:51	76.70	76.90	76.70	+0.40	1	959
09:46:26	76.80	76.90	76.80	+0.50	1	958
09:46:26	76.80	76.90	76.80	+0.50	1	957
09:45:54	76.80	76.90	76.80	+0.50	1	956
09:45:08	76.70	76.80	76.80	+0.50	2	955
09:44:26	76.60	76.80	76.90	+0.60	2	953
09:44:26	76.60	76.80	76.80	+0.50	1	951
09:44:16	76.60	76.80	76.80	+0.50	1	950
09:44:02	76.60	76.70	76.70	+0.40	1	949
09:43:49	76.60	76.80	76.60	+0.30	1	948
09:43:47	76.60	76.80	76.60	+0.30	1	947
09:43:46	76.70	76.80	76.70	+0.40	1	946
09:43:31	76.70	76.80	76.70	+0.40	1	945
09:43:27	76.70	76.80	76.70	+0.40	1	944
09:43:14	76.60	76.70	76.70	+0.40	4	943
09:43:14	76.60	76.70	76.70	+0.40	5	939
09:43:05	76.50	76.70	76.50	+0.20	1	934
09:43:02	76.60	76.70	76.60	+0.30	1	933
09:42:48	76.60	76.70	76.60	+0.30	1	932
09:42:34	76.60	76.70	76.60	+0.30	1	931
09:42:04	76.50	76.60	76.60	+0.30	3	930
09:41:57	76.60	76.70	76.60	+0.30	1	927
09:41:50	76.60	76.70	76.60	+0.30	1	926
09:40:41	76.70	76.90	76.70	+0.40	2	925
09:40:32	76.80	76.90	76.80	+0.50	2	923
09:40:32	76.80	76.90	76.80	+0.50	1	921
09:40:21	76.80	76.90	76.80	+0.50	1	920
09:40:03	76.80	76.90	76.90	+0.60	1	919
09:39:43	76.80	76.90	76.90	+0.60	1	918
09:38:28	76.70	76.90	76.90	+0.60	1	917
09:38:22	76.70	76.90	76.90	+0.60	1	916
09:38:15	76.70	76.90	76.90	+0.60	1	915
09:38:08	76.70	76.80	76.80	+0.50	1	914
09:37:32	76.70	76.80	76.80	+0.50	1	913
09:37:32	76.70	76.80	76.70	+0.40	1	912
09:37:03	76.70	76.80	76.70	+0.40	2	911
09:36:53	76.70	76.80	76.80	+0.50	1	909
09:36:50	76.70	76.80	76.80	+0.50	1	908
09:36:37	76.70	76.80	76.80	+0.50	1	907
09:36:37	76.70	76.80	76.80	+0.50	1	906
09:36:23	76.70	76.80	76.70	+0.40	1	905
09:36:05	76.60	76.70	76.70	+0.40	1	904
09:35:57	76.60	76.70	76.70	+0.40	1	903
09:35:53	76.60	76.70	76.70	+0.40	1	902
09:35:39	76.60	76.70	76.70	+0.40	1	901
09:35:18	76.40	76.60	76.60	+0.30	4	900
09:35:18	76.40	76.50	76.50	+0.20	2	896
09:35:02	76.30	76.40	76.40	+0.10	1	894
09:34:47	76.40	76.50	76.40	+0.10	1	893
09:34:04	76.30	76.40	76.40	+0.10	1	892
09:33:26	76.30	76.40	76.30	0	1	891
09:33:23	76.30	76.40	76.40	+0.10	1	890
09:33:03	76.30	76.40	76.40	+0.10	1	889
09:32:33	76.30	76.40	76.40	+0.10	1	888
09:32:20	76.20	76.30	76.30	0	1	887
09:32:09	76.20	76.30	76.20	-0.10	1	886
09:31:57	76.20	76.30	76.30	0	1	885
09:31:38	76.30	76.40	76.30	0	2	884
09:31:07	76.20	76.40	76.20	-0.10	1	882
09:30:41	76.20	76.40	76.20	-0.10	3	881
09:30:38	76.10	76.20	76.20	-0.10	6	878
09:30:06	76.10	76.20	76.10	-0.20	1	872
09:29:41	76.10	76.20	76.20	-0.10	1	871
09:29:30	76.10	76.20	76.20	-0.10	1	870
09:29:23	76.10	76.20	76.10	-0.20	1	869
09:29:22	76.10	76.20	76.20	-0.10	1	868
09:29:13	76.20	76.30	76.20	-0.10	3	867
09:29:07	76.20	76.30	76.30	0	1	864
09:29:06	76.20	76.30	76.20	-0.10	1	863
09:28:18	76.30	76.40	76.30	0	1	862
09:27:57	76.30	76.40	76.30	0	1	861
09:27:21	76.30	76.40	76.30	0	1	860
09:27:21	76.30	76.40	76.30	0	1	859
09:27:21	76.30	76.40	76.30	0	10	858
09:27:13	76.40	76.50	76.40	+0.10	6	848
09:27:13	76.40	76.50	76.40	+0.10	1	842
09:27:00	76.40	76.60	76.40	+0.10	1	841
09:26:43	76.50	76.60	76.50	+0.20	1	840
09:26:28	76.50	76.60	76.60	+0.30	1	839
09:26:27	76.40	76.60	76.60	+0.30	1	838
09:26:26	76.50	76.70	76.50	+0.20	6	837
09:26:26	76.50	76.70	76.50	+0.20	1	831
09:25:59	76.50	76.70	76.50	+0.20	1	830
09:25:39	76.50	76.70	76.50	+0.20	1	829
09:25:32	76.50	76.60	76.60	+0.30	1	828
09:25:21	76.50	76.70	76.50	+0.20	1	827
09:24:50	76.40	76.60	76.40	+0.10	4	826
09:24:50	76.40	76.60	76.40	+0.10	3	822
09:24:50	76.50	76.70	76.50	+0.20	1	819
09:24:47	76.80	77.00	76.50	+0.20	1	818
09:24:44	76.70	76.80	76.70	+0.40	1	817
09:24:30	76.70	76.90	76.70	+0.40	2	816
09:24:27	76.90	77.00	76.90	+0.60	6	814
09:24:27	76.70	76.90	76.90	+0.60	4	808
09:24:14	76.80	77.00	76.80	+0.50	1	804
09:23:58	76.90	77.00	76.90	+0.60	1	803
09:23:19	76.70	76.90	76.90	+0.60	1	802
09:22:55	76.70	76.90	76.90	+0.60	2	801
09:22:29	76.50	76.90	76.50	+0.20	1	799
09:22:26	76.60	76.90	76.60	+0.30	1	798
09:22:17	76.60	76.70	76.60	+0.30	1	797
09:22:06	76.70	76.80	76.70	+0.40	1	796
09:21:55	76.70	76.90	76.90	+0.60	2	795
09:21:55	76.70	76.90	76.70	+0.40	1	793
09:21:50	76.70	76.80	76.80	+0.50	1	792
09:21:45	76.80	77.00	76.80	+0.50	25	791
09:21:40	76.80	77.00	77.00	+0.70	1	766
09:21:38	76.90	77.10	76.90	+0.60	4	765
09:21:38	77.00	77.10	77.00	+0.70	3	761
09:21:38	77.00	77.10	77.00	+0.70	1	758
09:21:36	76.90	77.00	77.00	+0.70	1	757
09:21:34	76.90	77.00	77.00	+0.70	1	756
09:21:31	77.00	77.10	77.00	+0.70	1	755
09:21:10	76.90	77.10	77.10	+0.80	1	754
09:20:56	76.90	77.00	77.00	+0.70	1	753
09:20:43	77.00	77.10	77.00	+0.70	1	752
09:20:34	77.00	77.10	77.00	+0.70	1	751
09:20:27	77.00	77.10	77.00	+0.70	7	750
09:20:26	76.90	77.10	76.90	+0.60	1	743
09:20:14	76.90	77.10	76.90	+0.60	1	742
09:20:10	76.80	76.90	76.90	+0.60	1	741
09:20:04	76.90	77.10	76.90	+0.60	2	740
09:20:04	77.00	77.10	77.00	+0.70	3	738
09:20:01	77.00	77.20	77.00	+0.70	1	735
09:19:46	76.80	77.00	77.00	+0.70	1	734
09:18:28	76.80	77.00	76.80	+0.50	3	733
09:18:16	76.80	77.00	76.80	+0.50	1	730
09:18:13	76.90	77.00	76.90	+0.60	1	729
09:18:09	76.90	77.00	76.90	+0.60	1	728
09:18:03	76.80	76.90	76.90	+0.60	1	727
09:17:39	76.60	76.70	76.80	+0.50	2	726
09:17:39	76.60	76.70	76.70	+0.40	3	724
09:17:32	76.50	76.60	76.60	+0.30	1	721
09:17:26	76.60	76.70	76.60	+0.30	1	720
09:17:06	76.50	76.60	76.60	+0.30	1	719
09:16:35	76.40	76.60	76.60	+0.30	1	718
09:16:34	76.40	76.60	76.40	+0.10	1	717
09:16:27	76.60	76.70	76.60	+0.30	1	716
09:16:14	76.40	76.60	76.60	+0.30	1	715
09:16:10	76.40	76.60	76.60	+0.30	1	714
09:16:02	76.60	76.70	76.60	+0.30	1	713
09:15:58	76.40	76.60	76.60	+0.30	1	712
09:15:19	76.60	76.80	76.60	+0.30	1	711
09:15:02	76.80	77.10	76.80	+0.50	2	710
09:14:57	76.80	77.20	77.20	+0.90	1	708
09:14:55	76.30	76.50	77.20	+0.90	1	707
09:14:51	77.00	77.20	77.00	+0.70	1	706
09:14:48	77.00	77.20	77.00	+0.70	1	705
09:14:46	77.10	77.20	77.10	+0.80	1	704
09:14:46	76.90	77.00	77.00	+0.70	3	703
09:14:46	76.90	77.00	77.00	+0.70	1	700
09:14:46	76.80	77.00	77.00	+0.70	1	699
09:14:46	76.80	76.90	76.90	+0.60	5	698
09:14:46	76.70	76.80	76.80	+0.50	3	693
09:14:46	76.60	76.70	76.70	+0.40	3	690
09:14:44	76.60	76.70	76.60	+0.30	2	687
09:14:29	76.50	76.60	76.60	+0.30	3	685
09:14:29	76.30	76.50	76.50	+0.20	2	682
09:14:29	76.30	76.40	76.40	+0.10	1	680
09:14:03	76.40	76.50	76.40	+0.10	1	679
09:14:02	76.30	76.50	76.30	0	1	678
09:13:52	76.30	76.50	76.30	0	1	677
09:13:51	76.20	76.30	76.30	0	1	676
09:13:40	76.30	76.40	76.30	0	1	675
09:13:40	76.30	76.40	76.30	0	10	674
09:13:25	76.40	76.50	76.40	+0.10	1	664
09:13:12	76.50	76.60	76.50	+0.20	4	663
09:13:12	76.40	76.50	76.50	+0.20	1	659
09:13:05	76.40	76.60	76.60	+0.30	1	658
09:12:54	76.40	76.70	76.40	+0.10	4	657
09:12:51	76.40	76.70	76.70	+0.40	1	653
09:12:47	76.40	76.60	76.60	+0.30	1	652
09:12:46	76.50	76.60	76.60	+0.30	1	651
09:12:45	76.50	76.60	76.60	+0.30	2	650
09:12:23	76.30	76.50	76.60	+0.30	4	648
09:12:23	76.30	76.50	76.50	+0.20	1	644
09:12:22	76.30	76.40	76.40	+0.10	1	643
09:12:19	76.40	76.60	76.40	+0.10	4	642
09:12:14	76.40	76.60	76.60	+0.30	2	638
09:12:11	76.50	76.60	76.50	+0.20	5	636
09:12:11	76.60	76.70	76.60	+0.30	10	631
09:11:55	76.50	76.60	76.60	+0.30	1	621
09:11:50	76.50	76.60	76.60	+0.30	1	620
09:11:49	76.30	76.40	76.50	+0.20	1	619
09:11:39	76.40	76.50	76.50	+0.20	2	618
09:11:36	76.40	76.50	76.50	+0.20	1	616
09:11:36	76.40	76.50	76.50	+0.20	1	615
09:11:30	76.40	76.50	76.50	+0.20	1	614
09:11:23	76.40	76.50	76.50	+0.20	3	613
09:11:20	76.30	76.40	76.40	+0.10	2	610
09:10:51	76.40	76.60	76.30	0	1	608
09:10:51	76.40	76.60	76.40	+0.10	1	607
09:10:44	76.40	76.50	76.40	+0.10	2	606
09:10:43	76.50	76.70	76.50	+0.20	2	604
09:10:33	76.50	76.70	76.70	+0.40	1	602
09:10:16	76.40	76.60	76.60	+0.30	1	601
09:10:11	76.40	76.60	76.60	+0.30	1	600
09:10:07	76.50	76.90	76.50	+0.20	8	599
09:10:05	76.80	76.90	76.80	+0.50	1	591
09:10:05	76.60	76.80	76.80	+0.50	4	590
09:10:00	76.70	76.80	76.70	+0.40	1	586
09:09:56	76.70	76.80	76.70	+0.40	5	585
09:09:56	76.50	76.70	76.70	+0.40	5	580
09:09:55	76.60	76.70	76.60	+0.30	1	575
09:09:52	76.60	76.80	76.60	+0.30	6	574
09:09:51	76.70	76.80	76.70	+0.40	2	568
09:09:46	76.70	76.90	76.70	+0.40	1	566
09:09:39	76.60	76.80	76.80	+0.50	1	565
09:09:39	76.60	76.70	76.70	+0.40	1	564
09:09:34	76.60	76.70	76.70	+0.40	1	563
09:09:33	76.60	76.70	76.70	+0.40	1	562
09:09:30	76.40	76.50	76.70	+0.40	2	561
09:09:23	76.60	76.70	76.70	+0.40	1	559
09:09:23	76.50	76.60	76.60	+0.30	18	558
09:09:20	76.50	76.60	76.60	+0.30	1	540
09:09:15	76.50	76.60	76.60	+0.30	1	539
09:09:03	76.40	76.50	76.50	+0.20	2	538
09:08:58	76.40	76.50	76.50	+0.20	1	536
09:08:56	76.40	76.50	76.50	+0.20	1	535
09:08:56	76.40	76.50	76.50	+0.20	1	534
09:08:47	76.40	76.50	76.50	+0.20	1	533
09:08:44	76.40	76.50	76.50	+0.20	1	532
09:08:36	76.40	76.50	76.40	+0.10	1	531
09:08:17	76.30	76.40	76.40	+0.10	2	530
09:08:08	76.40	76.50	76.40	+0.10	1	528
09:08:02	76.30	76.50	76.40	+0.10	1	527
09:07:55	76.40	76.50	76.40	+0.10	1	526
09:07:37	76.30	76.40	76.40	+0.10	1	525
09:07:32	76.30	76.40	76.40	+0.10	1	524
09:07:14	76.50	76.60	76.50	+0.20	4	523
09:07:12	76.50	76.70	76.50	+0.20	1	519
09:07:09	76.30	76.50	76.50	+0.20	1	518
09:07:08	76.30	76.50	76.50	+0.20	1	517
09:07:02	76.30	76.50	76.50	+0.20	1	516
09:06:55	76.20	76.50	76.50	+0.20	1	515
09:06:45	76.20	76.30	76.20	-0.10	1	514
09:06:45	75.90	76.20	76.20	-0.10	1	513
09:06:29	76.00	76.10	76.10	-0.20	4	512
09:06:28	75.90	76.00	76.00	-0.30	5	508
09:06:20	75.80	75.90	75.90	-0.40	2	503
09:06:05	75.90	76.00	75.90	-0.40	1	501
09:05:58	75.80	75.90	75.90	-0.40	1	500
09:05:57	75.80	75.90	75.80	-0.50	1	499
09:05:57	75.70	75.80	75.80	-0.50	1	498
09:05:57	75.70	75.80	75.80	-0.50	2	497
09:05:54	75.60	75.70	75.70	-0.60	4	495
09:05:46	75.60	75.70	75.60	-0.70	1	491
09:05:42	75.70	75.80	75.70	-0.60	1	490
09:05:37	75.50	75.70	75.80	-0.50	6	489
09:05:37	75.50	75.70	75.70	-0.60	4	483
09:05:37	75.60	75.80	75.60	-0.70	2	479
09:05:33	75.70	75.80	75.70	-0.60	1	477
09:05:25	75.80	75.90	75.80	-0.50	3	476
09:05:20	75.90	76.00	75.80	-0.50	1	473
09:05:06	75.80	76.00	75.80	-0.50	1	472
09:05:00	75.90	76.00	75.80	-0.50	1	471
09:05:00	75.90	76.00	75.90	-0.40	1	470
09:05:00	75.80	75.90	75.90	-0.40	1	469
09:04:50	75.70	76.00	75.70	-0.60	5	468
09:04:50	75.70	75.90	75.90	-0.40	3	463
09:04:50	75.70	75.90	75.70	-0.60	1	460
09:04:50	75.90	76.00	75.70	-0.60	5	459
09:04:50	75.90	76.00	75.80	-0.50	3	454
09:04:50	75.90	76.00	75.90	-0.40	1	451
09:04:48	75.90	76.00	76.00	-0.30	1	450
09:04:45	75.90	76.00	75.90	-0.40	1	449
09:04:36	75.80	76.00	76.00	-0.30	1	448
09:04:36	76.00	76.10	76.00	-0.30	1	447
09:04:36	76.00	76.10	76.00	-0.30	29	446
09:04:34	76.00	76.10	76.00	-0.30	2	417
09:04:31	76.00	76.10	76.00	-0.30	1	415
09:04:30	76.10	76.30	76.10	-0.20	2	414
09:04:27	76.10	76.30	76.10	-0.20	1	412
09:04:26	76.20	76.30	76.20	-0.10	8	411
09:03:56	76.30	76.40	76.30	0	4	403
09:03:56	76.30	76.40	76.30	0	4	399
09:03:52	76.30	76.40	76.40	+0.10	2	395
09:03:46	76.30	76.40	76.40	+0.10	1	393
09:03:30	76.20	76.30	76.30	0	1	392
09:03:11	76.30	76.50	76.30	0	1	391
09:03:09	76.20	76.30	76.30	0	1	390
09:03:08	76.20	76.30	76.30	0	1	389
09:03:07	76.20	76.30	76.30	0	1	388
09:03:01	76.30	76.40	76.30	0	3	387
09:03:01	76.30	76.40	76.30	0	1	384
09:03:00	76.40	76.50	76.40	+0.10	11	383
09:02:45	76.40	76.50	76.40	+0.10	1	372
09:02:43	76.40	76.50	76.50	+0.20	1	371
09:02:41	76.20	76.40	76.40	+0.10	2	370
09:02:39	76.30	76.40	76.30	0	1	368
09:02:36	76.30	76.40	76.40	+0.10	1	367
09:02:32	76.10	76.30	76.30	0	1	366
09:02:22	76.20	76.40	76.20	-0.10	1	365
09:02:22	76.20	76.40	76.20	-0.10	1	364
09:02:22	76.20	76.40	76.20	-0.10	1	363
09:02:20	76.20	76.50	76.50	+0.20	1	362
09:02:20	76.30	76.50	76.30	0	1	361
09:02:17	76.30	76.50	76.30	0	1	360
09:02:16	76.20	76.50	76.50	+0.20	1	359
09:02:15	76.50	76.60	76.50	+0.20	1	358
09:02:13	76.30	76.60	76.60	+0.30	1	357
09:02:13	76.50	76.60	76.50	+0.20	1	356
09:02:07	76.40	76.50	76.50	+0.20	1	355
09:02:07	76.40	76.50	76.50	+0.20	2	354
09:02:06	76.20	76.40	76.40	+0.10	1	352
09:02:06	76.20	76.40	76.40	+0.10	1	351
09:02:06	76.20	76.40	76.40	+0.10	1	350
09:02:06	76.30	76.40	76.30	0	2	349
09:02:06	76.40	76.50	76.40	+0.10	4	347
09:02:06	76.40	76.50	76.40	+0.10	8	343
09:01:54	76.60	76.70	76.60	+0.30	1	335
09:01:52	76.70	76.80	76.70	+0.40	1	334
09:01:43	76.70	76.80	76.70	+0.40	3	333
09:01:43	76.80	76.90	76.80	+0.50	1	330
09:01:39	76.80	76.90	76.80	+0.50	1	329
09:01:38	76.80	76.90	76.90	+0.60	1	328
09:01:35	76.80	77.00	77.00	+0.70	1	327
09:01:35	76.80	76.90	76.90	+0.60	1	326
09:01:34	76.70	76.90	76.90	+0.60	3	325
09:01:34	76.90	77.00	76.90	+0.60	8	322
09:01:34	76.90	77.00	76.90	+0.60	2	314
09:01:34	76.90	77.00	76.90	+0.60	3	312
09:01:31	76.70	76.90	77.00	+0.70	1	309
09:01:31	76.70	76.90	76.90	+0.60	9	308
09:01:28	76.80	76.90	76.90	+0.60	1	299
09:01:28	76.70	77.00	77.00	+0.70	1	298
09:01:27	76.70	76.90	76.90	+0.60	1	297
09:01:25	76.70	77.00	77.00	+0.70	1	296
09:01:25	76.80	77.10	76.80	+0.50	1	295
09:01:24	76.80	77.20	77.20	+0.90	1	294
09:01:24	77.10	77.50	77.10	+0.80	2	293
09:01:19	77.30	77.50	77.20	+0.90	2	291
09:01:19	77.30	77.50	77.30	+1.00	1	289
09:01:19	77.20	77.50	77.20	+0.90	1	288
09:01:18	76.80	77.00	77.40	+1.10	1	287
09:01:18	76.80	77.00	77.20	+0.90	4	286
09:01:18	76.80	77.00	77.10	+0.80	4	282
09:01:18	76.80	77.00	77.00	+0.70	1	278
09:01:18	76.90	77.10	76.90	+0.60	2	277
09:01:18	76.80	77.00	77.00	+0.70	2	275
09:01:18	76.80	77.00	76.80	+0.50	1	273
09:01:18	76.70	76.90	76.90	+0.60	3	272
09:01:18	76.70	76.80	76.80	+0.50	1	269
09:01:12	76.70	76.80	76.70	+0.40	1	268
09:01:12	76.50	76.70	76.70	+0.40	3	267
09:01:11	76.40	76.60	76.60	+0.30	2	264
09:01:11	76.40	76.50	76.50	+0.20	1	262
09:01:10	76.20	76.40	76.40	+0.10	8	261
09:01:08	76.30	76.40	76.30	0	1	253
09:01:07	76.00	76.30	76.30	0	3	252
09:01:06	76.00	76.10	76.10	-0.20	2	249
09:01:02	76.10	76.20	76.10	-0.20	2	247
09:01:01	76.20	76.40	76.20	-0.10	2	245
09:01:01	76.30	76.40	76.30	0	1	243
09:01:01	76.50	76.60	76.50	+0.20	1	242
09:00:58	76.50	76.70	76.50	+0.20	1	241
09:00:58	76.60	76.70	76.60	+0.30	1	240
09:00:54	76.70	76.80	76.70	+0.40	1	239
09:00:54	76.70	76.80	76.70	+0.40	1	238
09:00:51	76.50	76.60	76.60	+0.30	1	237
09:00:50	76.40	76.60	76.70	+0.40	1	236
09:00:50	76.40	76.60	76.60	+0.30	2	235
09:00:47	76.70	76.80	76.70	+0.40	1	233
09:00:47	76.50	76.90	76.50	+0.20	1	232
09:00:46	76.40	76.80	76.80	+0.50	1	231
09:00:46	76.70	77.00	76.70	+0.40	23	230
09:00:43	77.00	77.10	77.00	+0.70	1	207
09:00:43	77.00	77.10	77.00	+0.70	1	206
09:00:43	77.00	77.10	77.00	+0.70	1	205
09:00:42	76.70	77.00	77.00	+0.70	1	204
09:00:41	76.70	77.00	76.70	+0.40	1	203
09:00:41	76.70	77.00	76.70	+0.40	1	202
09:00:41	76.70	77.00	77.00	+0.70	2	201
09:00:40	76.70	77.00	77.00	+0.70	1	199
09:00:39	76.70	77.00	77.00	+0.70	1	198
09:00:38	76.80	77.00	76.80	+0.50	1	197
09:00:37	76.80	77.00	77.00	+0.70	1	196
09:00:34	76.80	77.00	77.00	+0.70	1	195
09:00:34	76.90	77.10	76.90	+0.60	1	194
09:00:34	77.20	77.40	77.20	+0.90	1	193
09:00:29	77.20	77.70	77.20	+0.90	2	192
09:00:29	76.90	77.00	77.00	+0.70	10	190
09:00:29	76.90	77.00	77.00	+0.70	6	180
09:00:28	76.70	76.80	76.80	+0.50	5	174
09:00:27	76.70	76.90	76.90	+0.60	1	169
09:00:25	76.70	77.00	76.70	+0.40	1	168
09:00:23	76.70	76.80	76.70	+0.40	1	167
09:00:22	76.70	76.80	76.70	+0.40	1	166
09:00:21	76.80	77.00	76.80	+0.50	1	165
09:00:19	76.70	77.00	76.70	+0.40	1	164
09:00:19	76.60	76.90	77.00	+0.70	1	163
09:00:19	76.60	76.90	76.90	+0.60	3	162
09:00:19	76.30	76.40	76.40	+0.10	3	159
09:00:19	76.20	76.30	76.30	0	41	156
09:00:19	76.20	76.30	76.30	0	1	115
09:00:18	76.10	76.30	76.30	0	3	114
09:00:18	76.10	76.30	76.30	0	6	111
09:00:18	76.00	76.20	76.20	-0.10	3	105
09:00:18	76.00	76.10	76.10	-0.20	1	102
09:00:17	75.90	76.20	75.90	-0.40	2	101
09:00:16	76.00	76.30	76.00	-0.30	2	99
09:00:16	76.00	76.20	76.30	0	9	97
09:00:16	76.00	76.20	76.20	-0.10	1	88
09:00:15	75.90	76.20	76.20	-0.10	1	87
09:00:12	76.00	76.20	76.00	-0.30	1	86
09:00:12	76.00	76.20	76.00	-0.30	1	85
09:00:12	76.00	76.20	76.00	-0.30	1	84
09:00:12	76.20	76.30	76.20	-0.10	1	83
09:00:11	76.60	76.80	76.30	0	29	82
09:00:11	76.60	76.80	76.40	+0.10	2	53
09:00:11	76.60	76.80	76.50	+0.20	3	51
09:00:11	76.60	76.80	76.60	+0.30	9	48
09:00:11	76.70	76.90	76.70	+0.40	1	39
09:00:08	--	--	76.70	+0.40	38	38

　

其他人也逛...

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

GARMIN INSTINCT 2X Solar 本我系列太陽能GPS腕錶

PChome 購物儲值10,000元

App Store Card $ 3000 - 數位序號

PChome 購物儲值50,000元

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

Apple iPhone 17 Pro Max (256G)

GARMIN VENU 3 GPS 智慧腕錶

羅技 Mobi 無線折疊滑鼠

【享樂券】統一超商50元虛擬商品卡_電子憑證

NWT威技 10L WiFi智慧除濕機 WDH-10EN

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

Samsung Galaxy A57 5G (12G/256G)

DJI OSMO POCKET 4P 標準套裝

中華電信ADR10日下跌0.07美元跌...

台糖：沙拉油檢驗合格　配合政...

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

‧颱風巴威災情　台電全台逾3萬戶...
‧【美股盤後】收高　SK海力士掛...
‧颱風巴威全台停電　台電：逾8成...

加密貨幣

比特幣BTC	64132.36	938.00	1.48%
以太幣ETH	1796.59	52.12	2.99%
瑞波幣XRP	1.11	0.02	1.52%
比特幣現金BCH	246.17	8.41	3.54%
萊特幣LTC	45.08	1.31	3.00%
卡達幣ADA	0.167582	0.00	0.64%
波場幣TRX	0.329679	0.00	-0.67%
恆星幣XLM	0.189958	0.00	2.01%

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。