最新機器人之眼商機可期光學大廠搶進新戰場熱門車輛公會與六大車廠呼籲以調降貨物稅取代降關稅

更新報價

正　崴 (2392) 電子零組件業上市正崴集團

72.20 ▼-0.90 -1.23% 3.68億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.90	5,064	72.20	8	72.30	3	73.30	73.80	71.70	73.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	72.20	72.30	72.20	-0.90	5	5064
13:30:00	72.20	72.30	72.20	-0.90	386	5059
13:24:57	71.90	72.00	71.90	-1.20	1	4673
13:24:53	71.90	72.00	71.90	-1.20	1	4672
13:24:52	71.90	72.00	72.00	-1.10	1	4671
13:24:49	71.90	72.00	72.00	-1.10	1	4670
13:24:48	71.90	72.00	71.90	-1.20	3	4669
13:24:47	71.90	72.00	71.90	-1.20	2	4666
13:24:45	71.90	72.00	72.00	-1.10	1	4664
13:24:42	71.90	72.00	71.90	-1.20	3	4663
13:24:37	71.90	72.00	72.00	-1.10	1	4660
13:24:36	71.90	72.00	71.90	-1.20	3	4659
13:24:32	71.90	72.00	72.00	-1.10	1	4656
13:24:24	71.90	72.00	72.00	-1.10	1	4655
13:24:16	71.90	72.00	71.90	-1.20	9	4654
13:24:15	71.90	72.00	72.00	-1.10	1	4645
13:24:13	71.90	72.00	71.90	-1.20	1	4644
13:24:03	71.90	72.00	71.90	-1.20	1	4643
13:23:53	71.90	72.00	72.00	-1.10	2	4642
13:23:52	71.90	72.00	71.90	-1.20	1	4640
13:23:51	71.90	72.00	71.90	-1.20	1	4639
13:23:45	71.90	72.00	71.90	-1.20	1	4638
13:23:45	71.90	72.00	72.00	-1.10	1	4637
13:23:42	71.90	72.00	72.00	-1.10	2	4636
13:23:38	71.90	72.00	71.90	-1.20	3	4634
13:23:36	71.90	72.00	71.90	-1.20	1	4631
13:23:33	71.90	72.00	71.90	-1.20	4	4630
13:23:31	71.90	72.00	71.90	-1.20	1	4626
13:23:27	71.90	72.00	71.90	-1.20	1	4625
13:23:25	71.90	72.00	71.90	-1.20	1	4624
13:23:25	71.90	72.00	71.90	-1.20	1	4623
13:23:23	71.90	72.00	71.90	-1.20	1	4622
13:23:21	71.90	72.00	71.90	-1.20	10	4621
13:23:17	71.90	72.00	71.90	-1.20	1	4611
13:23:14	71.90	72.00	72.00	-1.10	1	4610
13:23:13	71.90	72.00	71.90	-1.20	1	4609
13:23:08	71.90	72.00	71.90	-1.20	1	4608
13:23:06	71.90	72.00	71.90	-1.20	1	4607
13:23:01	71.90	72.00	72.00	-1.10	1	4606
13:22:51	71.90	72.00	71.90	-1.20	1	4605
13:22:51	71.90	72.00	71.90	-1.20	1	4604
13:22:51	71.90	72.00	72.00	-1.10	1	4603
13:22:30	71.90	72.00	71.90	-1.20	6	4602
13:22:29	71.90	72.00	72.00	-1.10	1	4596
13:22:08	71.90	72.00	71.90	-1.20	3	4595
13:22:06	71.90	72.00	71.90	-1.20	1	4592
13:22:04	71.90	72.00	71.90	-1.20	1	4591
13:22:04	71.90	72.00	71.90	-1.20	1	4590
13:22:02	71.90	72.00	72.00	-1.10	1	4589
13:21:51	71.90	72.00	71.90	-1.20	1	4588
13:21:48	71.90	72.00	72.00	-1.10	1	4587
13:21:42	71.90	72.00	71.90	-1.20	1	4586
13:21:40	71.90	72.00	71.90	-1.20	1	4585
13:21:27	71.90	72.00	71.90	-1.20	1	4584
13:21:23	71.90	72.00	71.90	-1.20	1	4583
13:21:14	71.90	72.00	71.90	-1.20	1	4582
13:21:09	71.90	72.00	71.90	-1.20	3	4581
13:21:05	71.90	72.00	71.90	-1.20	1	4578
13:20:59	71.90	72.00	71.90	-1.20	1	4577
13:20:51	71.90	72.00	71.90	-1.20	1	4576
13:20:36	71.90	72.00	71.90	-1.20	1	4575
13:20:28	71.90	72.00	72.00	-1.10	1	4574
13:20:26	71.90	72.00	71.90	-1.20	2	4573
13:20:22	71.90	72.00	71.90	-1.20	1	4571
13:20:18	71.90	72.00	71.90	-1.20	1	4570
13:20:10	71.90	72.00	71.90	-1.20	2	4569
13:19:56	71.80	71.90	71.90	-1.20	5	4567
13:19:47	71.80	71.90	71.90	-1.20	1	4562
13:19:43	71.80	71.90	71.90	-1.20	1	4561
13:19:09	71.90	72.00	71.80	-1.30	1	4560
13:19:09	71.90	72.00	71.90	-1.20	4	4559
13:19:07	71.90	72.00	71.90	-1.20	3	4555
13:18:59	71.80	71.90	71.90	-1.20	10	4552
13:18:58	71.80	71.90	71.90	-1.20	1	4542
13:18:39	71.80	71.90	71.90	-1.20	1	4541
13:18:37	71.80	71.90	71.90	-1.20	1	4540
13:18:33	71.80	71.90	71.90	-1.20	4	4539
13:18:29	71.80	71.90	71.80	-1.30	1	4535
13:17:57	71.80	71.90	71.80	-1.30	1	4534
13:17:44	71.80	71.90	71.80	-1.30	1	4533
13:17:40	71.80	71.90	71.90	-1.20	1	4532
13:17:38	71.80	71.90	71.80	-1.30	1	4531
13:17:31	71.80	71.90	71.80	-1.30	1	4530
13:17:31	71.80	71.90	71.80	-1.30	1	4529
13:17:27	71.80	71.90	71.80	-1.30	1	4528
13:17:24	71.80	71.90	71.80	-1.30	3	4527
13:17:24	71.80	71.90	71.80	-1.30	2	4524
13:17:09	71.70	71.80	71.80	-1.30	1	4522
13:17:07	71.70	71.80	71.80	-1.30	2	4521
13:17:06	71.70	71.80	71.80	-1.30	1	4519
13:16:57	71.70	71.80	71.80	-1.30	1	4518
13:16:54	71.70	71.80	71.80	-1.30	1	4517
13:16:50	71.70	71.80	71.80	-1.30	1	4516
13:16:44	71.80	71.90	71.80	-1.30	1	4515
13:16:40	71.80	71.90	71.80	-1.30	3	4514
13:16:29	71.80	71.90	71.80	-1.30	1	4511
13:16:25	71.70	71.80	71.80	-1.30	1	4510
13:16:25	71.70	71.80	71.80	-1.30	8	4509
13:16:21	71.70	71.80	71.80	-1.30	1	4501
13:16:13	71.70	71.80	71.80	-1.30	1	4500
13:16:12	71.70	71.80	71.70	-1.40	1	4499
13:16:08	71.70	71.80	71.70	-1.40	5	4498
13:15:51	71.70	71.80	71.70	-1.40	2	4493
13:15:43	71.70	71.80	71.80	-1.30	1	4491
13:15:42	71.80	71.90	71.80	-1.30	3	4490
13:15:37	71.80	71.90	71.80	-1.30	1	4487
13:15:25	71.80	71.90	71.80	-1.30	1	4486
13:15:22	71.80	71.90	71.80	-1.30	1	4485
13:14:59	71.80	71.90	71.80	-1.30	1	4484
13:14:49	71.80	71.90	71.80	-1.30	6	4483
13:14:33	71.80	71.90	71.80	-1.30	2	4477
13:14:08	71.80	71.90	71.80	-1.30	1	4475
13:14:06	71.80	71.90	71.80	-1.30	7	4474
13:14:03	71.80	71.90	71.80	-1.30	1	4467
13:13:38	71.80	71.90	71.80	-1.30	1	4466
13:13:31	71.80	71.90	71.80	-1.30	1	4465
13:13:27	71.80	71.90	71.80	-1.30	8	4464
13:12:51	71.70	71.80	71.80	-1.30	68	4456
13:12:50	71.70	71.80	71.80	-1.30	2	4388
13:12:49	71.70	71.80	71.80	-1.30	2	4386
13:12:47	71.70	71.80	71.80	-1.30	1	4384
13:12:45	71.80	71.90	71.80	-1.30	1	4383
13:12:41	71.70	71.80	71.80	-1.30	1	4382
13:12:37	71.80	71.90	71.80	-1.30	1	4381
13:12:34	71.70	71.90	71.70	-1.40	1	4380
13:12:33	71.70	71.80	71.80	-1.30	1	4379
13:12:33	71.70	71.80	71.80	-1.30	1	4378
13:12:32	71.70	71.80	71.80	-1.30	1	4377
13:12:32	71.70	71.90	71.70	-1.40	1	4376
13:12:32	71.70	71.90	71.70	-1.40	3	4375
13:12:32	71.70	71.80	71.80	-1.30	1	4372
13:12:30	71.80	71.90	71.80	-1.30	1	4371
13:12:29	71.80	71.90	71.80	-1.30	20	4370
13:12:27	71.80	71.90	71.80	-1.30	1	4350
13:12:23	71.80	71.90	71.80	-1.30	1	4349
13:12:22	71.80	71.90	71.80	-1.30	15	4348
13:12:21	71.80	71.90	71.80	-1.30	1	4333
13:12:12	71.80	71.90	71.80	-1.30	27	4332
13:12:05	71.80	71.90	71.90	-1.20	5	4305
13:11:54	71.80	71.90	71.80	-1.30	1	4300
13:11:18	71.80	71.90	71.80	-1.30	2	4299
13:10:52	71.80	71.90	71.90	-1.20	1	4297
13:10:47	71.80	71.90	71.90	-1.20	1	4296
13:10:45	71.80	71.90	71.90	-1.20	1	4295
13:10:42	71.80	71.90	71.80	-1.30	4	4294
13:10:42	71.90	72.00	71.90	-1.20	55	4290
13:10:31	71.90	72.00	71.90	-1.20	2	4235
13:10:30	71.90	72.00	72.00	-1.10	1	4233
13:10:30	71.90	72.00	72.00	-1.10	1	4232
13:10:26	71.90	72.00	72.00	-1.10	1	4231
13:10:09	71.90	72.00	71.90	-1.20	4	4230
13:10:03	71.90	72.00	71.90	-1.20	1	4226
13:09:04	71.90	72.00	72.00	-1.10	1	4225
13:08:37	71.90	72.00	72.00	-1.10	1	4224
13:08:32	71.90	72.00	72.00	-1.10	2	4223
13:08:04	71.90	72.00	71.90	-1.20	1	4221
13:07:29	71.90	72.00	71.90	-1.20	1	4220
13:07:25	71.90	72.00	71.90	-1.20	1	4219
13:07:20	71.90	72.00	71.90	-1.20	1	4218
13:07:15	71.90	72.00	71.90	-1.20	1	4217
13:07:14	71.90	72.00	71.90	-1.20	1	4216
13:07:06	72.00	72.10	72.00	-1.10	9	4215
13:07:03	72.00	72.10	72.00	-1.10	1	4206
13:06:55	72.00	72.10	72.00	-1.10	1	4205
13:06:55	72.00	72.10	72.00	-1.10	1	4204
13:06:31	72.00	72.10	72.00	-1.10	1	4203
13:06:05	72.00	72.10	72.10	-1.00	4	4202
13:06:04	72.10	72.20	72.10	-1.00	6	4198
13:05:57	72.10	72.20	72.10	-1.00	2	4192
13:05:28	72.10	72.20	72.10	-1.00	1	4190
13:05:27	72.10	72.20	72.10	-1.00	1	4189
13:04:37	72.00	72.10	72.10	-1.00	5	4188
13:04:10	72.10	72.20	72.10	-1.00	1	4183
13:04:00	72.10	72.20	72.10	-1.00	1	4182
13:03:51	72.10	72.20	72.10	-1.00	1	4181
13:03:44	72.10	72.20	72.10	-1.00	1	4180
13:03:23	72.10	72.20	72.10	-1.00	1	4179
13:03:13	72.00	72.10	72.10	-1.00	1	4178
13:03:09	72.10	72.20	72.10	-1.00	1	4177
13:03:09	72.10	72.20	72.10	-1.00	1	4176
13:03:08	72.10	72.20	72.10	-1.00	1	4175
13:03:08	72.00	72.10	72.10	-1.00	3	4174
13:03:08	72.00	72.10	72.10	-1.00	28	4171
13:02:33	72.00	72.10	72.10	-1.00	2	4143
13:02:19	72.00	72.10	72.10	-1.00	1	4141
13:01:55	72.10	72.20	72.10	-1.00	2	4140
13:01:55	72.10	72.20	72.10	-1.00	1	4138
13:01:54	72.10	72.20	72.10	-1.00	5	4137
13:01:50	72.10	72.20	72.10	-1.00	1	4132
13:01:45	72.10	72.20	72.10	-1.00	1	4131
13:01:24	72.10	72.20	72.10	-1.00	2	4130
13:00:10	72.00	72.10	72.10	-1.00	2	4128
13:00:06	72.00	72.10	72.10	-1.00	1	4126
13:00:00	72.00	72.10	72.10	-1.00	2	4125
12:59:10	72.10	72.20	72.10	-1.00	4	4123
12:59:03	72.00	72.10	72.10	-1.00	7	4119
12:59:02	71.90	72.00	72.00	-1.10	1	4112
12:59:02	71.90	72.00	72.00	-1.10	1	4111
12:59:02	72.00	72.10	72.00	-1.10	9	4110
12:58:54	72.00	72.10	72.10	-1.00	1	4101
12:58:31	72.00	72.10	72.10	-1.00	3	4100
12:58:18	72.00	72.10	72.00	-1.10	2	4097
12:57:57	71.90	72.00	72.00	-1.10	27	4095
12:57:54	71.80	71.90	71.90	-1.20	6	4068
12:57:54	71.80	71.90	71.90	-1.20	36	4062
12:57:54	71.80	71.90	71.90	-1.20	1	4026
12:57:49	71.80	71.90	71.90	-1.20	1	4025
12:57:35	71.80	71.90	71.80	-1.30	1	4024
12:57:27	71.80	71.90	71.80	-1.30	2	4023
12:57:16	71.80	71.90	71.90	-1.20	1	4021
12:57:15	71.80	71.90	71.80	-1.30	4	4020
12:56:59	71.80	71.90	71.90	-1.20	1	4016
12:56:48	71.80	71.90	71.90	-1.20	2	4015
12:56:44	71.90	72.00	71.90	-1.20	10	4013
12:56:26	71.90	72.00	71.90	-1.20	1	4003
12:56:24	71.80	71.90	71.90	-1.20	2	4002
12:56:23	71.80	71.90	71.90	-1.20	1	4000
12:56:18	71.80	71.90	71.90	-1.20	1	3999
12:55:51	71.80	71.90	71.90	-1.20	1	3998
12:55:49	71.80	71.90	71.80	-1.30	1	3997
12:55:48	71.80	71.90	71.80	-1.30	1	3996
12:55:47	71.80	71.90	71.80	-1.30	1	3995
12:55:45	71.80	71.90	71.90	-1.20	3	3994
12:55:34	71.80	71.90	71.90	-1.20	1	3991
12:55:20	71.90	72.00	71.90	-1.20	6	3990
12:55:17	71.90	72.00	71.90	-1.20	30	3984
12:55:12	71.90	72.00	71.90	-1.20	1	3954
12:55:00	71.90	72.00	71.90	-1.20	1	3953
12:54:21	71.90	72.00	71.90	-1.20	2	3952
12:54:10	72.00	72.10	72.00	-1.10	1	3950
12:54:10	72.00	72.10	72.00	-1.10	32	3949
12:54:10	72.00	72.10	72.00	-1.10	31	3917
12:53:04	72.00	72.10	72.10	-1.00	1	3886
12:53:04	72.00	72.10	72.00	-1.10	1	3885
12:52:57	72.00	72.10	72.00	-1.10	1	3884
12:52:31	72.00	72.10	72.00	-1.10	1	3883
12:52:27	72.00	72.10	72.00	-1.10	1	3882
12:52:21	72.00	72.10	72.00	-1.10	3	3881
12:51:58	72.00	72.10	72.00	-1.10	6	3878
12:51:54	72.00	72.10	72.00	-1.10	6	3872
12:51:47	72.00	72.10	72.00	-1.10	1	3866
12:51:34	72.00	72.10	72.00	-1.10	1	3865
12:51:30	72.00	72.10	72.00	-1.10	5	3864
12:50:53	72.00	72.10	72.00	-1.10	8	3859
12:50:42	72.00	72.10	72.00	-1.10	15	3851
12:50:41	72.00	72.10	72.00	-1.10	1	3836
12:50:18	72.00	72.10	72.00	-1.10	1	3835
12:50:11	72.00	72.10	72.10	-1.00	1	3834
12:49:35	72.00	72.10	72.10	-1.00	1	3833
12:49:29	72.00	72.10	72.10	-1.00	1	3832
12:49:05	72.00	72.10	72.10	-1.00	2	3831
12:48:59	72.00	72.10	72.00	-1.10	2	3829
12:48:33	72.00	72.10	72.10	-1.00	1	3827
12:48:18	72.00	72.10	72.00	-1.10	8	3826
12:48:15	72.00	72.10	72.00	-1.10	3	3818
12:48:15	72.00	72.10	72.10	-1.00	1	3815
12:47:50	72.00	72.10	72.10	-1.00	1	3814
12:46:11	72.00	72.10	72.10	-1.00	1	3813
12:45:50	72.00	72.10	72.10	-1.00	1	3812
12:45:42	72.00	72.10	72.10	-1.00	2	3811
12:45:14	72.00	72.10	72.10	-1.00	3	3809
12:45:12	72.00	72.10	72.10	-1.00	1	3806
12:44:37	72.00	72.10	72.10	-1.00	1	3805
12:44:30	72.10	72.20	72.10	-1.00	1	3804
12:44:29	72.10	72.20	72.10	-1.00	1	3803
12:44:29	72.10	72.20	72.10	-1.00	1	3802
12:44:26	72.10	72.20	72.10	-1.00	5	3801
12:44:25	72.10	72.20	72.10	-1.00	1	3796
12:44:22	72.10	72.20	72.10	-1.00	2	3795
12:44:17	72.10	72.20	72.10	-1.00	1	3793
12:44:16	72.10	72.20	72.10	-1.00	1	3792
12:44:13	72.10	72.20	72.10	-1.00	1	3791
12:43:41	72.10	72.20	72.10	-1.00	10	3790
12:43:34	72.10	72.20	72.10	-1.00	3	3780
12:43:30	72.10	72.20	72.10	-1.00	1	3777
12:42:54	72.10	72.20	72.10	-1.00	1	3776
12:42:45	72.10	72.20	72.10	-1.00	1	3775
12:41:57	72.10	72.20	72.10	-1.00	5	3774
12:41:53	72.10	72.20	72.10	-1.00	1	3769
12:41:49	72.10	72.20	72.10	-1.00	10	3768
12:41:26	72.10	72.20	72.10	-1.00	1	3758
12:41:26	72.10	72.20	72.10	-1.00	1	3757
12:40:53	72.10	72.20	72.10	-1.00	1	3756
12:40:34	72.10	72.20	72.20	-0.90	1	3755
12:40:26	72.10	72.20	72.20	-0.90	1	3754
12:39:43	72.10	72.20	72.20	-0.90	5	3753
12:39:40	72.10	72.20	72.10	-1.00	10	3748
12:39:20	72.10	72.20	72.20	-0.90	2	3738
12:38:08	72.10	72.20	72.20	-0.90	1	3736
12:37:57	72.10	72.20	72.20	-0.90	1	3735
12:37:11	72.10	72.20	72.10	-1.00	5	3734
12:37:09	72.10	72.20	72.10	-1.00	1	3729
12:36:31	72.10	72.20	72.10	-1.00	2	3728
12:35:50	72.10	72.20	72.10	-1.00	10	3726
12:35:28	72.10	72.20	72.10	-1.00	1	3716
12:35:22	72.10	72.20	72.10	-1.00	1	3715
12:34:57	72.10	72.20	72.10	-1.00	1	3714
12:33:47	72.10	72.20	72.10	-1.00	4	3713
12:33:47	72.10	72.20	72.20	-0.90	2	3709
12:33:40	72.10	72.20	72.10	-1.00	1	3707
12:32:37	72.10	72.20	72.10	-1.00	1	3706
12:32:18	72.10	72.20	72.10	-1.00	1	3705
12:32:02	72.10	72.20	72.10	-1.00	1	3704
12:31:43	72.00	72.10	72.10	-1.00	1	3703
12:31:38	72.00	72.10	72.10	-1.00	5	3702
12:31:38	72.00	72.10	72.10	-1.00	1	3697
12:31:36	72.00	72.10	72.00	-1.10	1	3696
12:31:22	72.00	72.10	72.00	-1.10	1	3695
12:31:08	72.00	72.10	72.10	-1.00	2	3694
12:31:05	72.00	72.10	72.10	-1.00	1	3692
12:31:01	72.00	72.10	72.10	-1.00	1	3691
12:30:58	72.00	72.10	72.10	-1.00	1	3690
12:30:43	72.00	72.10	72.10	-1.00	1	3689
12:30:31	72.10	72.20	72.10	-1.00	2	3688
12:30:31	72.10	72.20	72.10	-1.00	3	3686
12:30:29	72.10	72.20	72.10	-1.00	1	3683
12:30:26	72.10	72.20	72.10	-1.00	6	3682
12:30:26	72.10	72.20	72.10	-1.00	8	3676
12:30:21	72.10	72.20	72.10	-1.00	1	3668
12:30:12	72.10	72.20	72.10	-1.00	1	3667
12:30:04	72.10	72.20	72.10	-1.00	3	3666
12:29:37	72.10	72.20	72.10	-1.00	6	3663
12:28:35	72.10	72.30	72.10	-1.00	1	3657
12:28:35	72.10	72.30	72.10	-1.00	1	3656
12:27:51	72.20	72.30	72.20	-0.90	4	3655
12:27:23	72.20	72.30	72.20	-0.90	9	3651
12:26:48	72.20	72.30	72.20	-0.90	1	3642
12:26:25	72.20	72.30	72.20	-0.90	2	3641
12:26:24	72.20	72.30	72.20	-0.90	1	3639
12:26:23	72.20	72.30	72.20	-0.90	10	3638
12:25:54	72.20	72.30	72.20	-0.90	1	3628
12:25:45	72.20	72.30	72.20	-0.90	1	3627
12:25:40	72.20	72.30	72.20	-0.90	1	3626
12:25:36	72.20	72.30	72.20	-0.90	10	3625
12:25:29	72.20	72.30	72.20	-0.90	1	3615
12:24:56	72.20	72.30	72.30	-0.80	11	3614
12:24:35	72.10	72.30	72.30	-0.80	2	3603
12:24:19	72.10	72.20	72.20	-0.90	1	3601
12:24:08	72.10	72.20	72.20	-0.90	1	3600
12:23:29	72.10	72.20	72.20	-0.90	1	3599
12:23:26	72.10	72.20	72.20	-0.90	1	3598
12:23:22	72.10	72.20	72.20	-0.90	2	3597
12:23:22	72.10	72.20	72.20	-0.90	1	3595
12:23:15	72.10	72.20	72.20	-0.90	1	3594
12:23:13	72.10	72.20	72.20	-0.90	1	3593
12:23:11	72.10	72.20	72.20	-0.90	1	3592
12:23:04	72.10	72.20	72.20	-0.90	1	3591
12:22:54	72.10	72.20	72.20	-0.90	1	3590
12:22:42	72.10	72.20	72.20	-0.90	1	3589
12:21:57	72.10	72.20	72.10	-1.00	1	3588
12:21:45	72.10	72.20	72.20	-0.90	1	3587
12:21:13	72.10	72.20	72.20	-0.90	1	3586
12:20:32	72.10	72.20	72.10	-1.00	2	3585
12:20:24	72.10	72.20	72.20	-0.90	1	3583
12:20:11	72.10	72.20	72.20	-0.90	1	3582
12:20:05	72.10	72.20	72.20	-0.90	1	3581
12:19:56	72.10	72.20	72.20	-0.90	3	3580
12:19:45	72.10	72.20	72.10	-1.00	1	3577
12:19:29	72.10	72.20	72.10	-1.00	1	3576
12:19:27	72.10	72.20	72.20	-0.90	1	3575
12:19:07	72.10	72.20	72.20	-0.90	1	3574
12:19:07	72.10	72.20	72.20	-0.90	5	3573
12:18:43	72.10	72.20	72.10	-1.00	3	3568
12:17:53	72.10	72.20	72.10	-1.00	1	3565
12:17:07	72.10	72.20	72.20	-0.90	1	3564
12:16:52	72.10	72.20	72.20	-0.90	4	3563
12:16:35	72.10	72.20	72.10	-1.00	28	3559
12:15:29	72.10	72.20	72.10	-1.00	1	3531
12:15:09	72.10	72.20	72.20	-0.90	1	3530
12:15:02	72.10	72.20	72.20	-0.90	1	3529
12:14:56	72.10	72.20	72.20	-0.90	1	3528
12:14:30	72.10	72.20	72.20	-0.90	1	3527
12:14:26	72.10	72.20	72.20	-0.90	2	3526
12:14:20	72.20	72.30	72.20	-0.90	1	3524
12:14:17	72.20	72.30	72.20	-0.90	3	3523
12:13:56	72.20	72.30	72.20	-0.90	1	3520
12:13:31	72.10	72.20	72.20	-0.90	2	3519
12:13:11	72.10	72.20	72.10	-1.00	2	3517
12:13:10	72.10	72.20	72.10	-1.00	4	3515
12:12:55	72.10	72.20	72.10	-1.00	2	3511
12:12:53	72.10	72.20	72.20	-0.90	2	3509
12:12:48	72.10	72.30	72.10	-1.00	2	3507
12:12:45	72.20	72.30	72.20	-0.90	3	3505
12:12:27	72.20	72.30	72.20	-0.90	6	3502
12:12:27	72.20	72.30	72.20	-0.90	3	3496
12:12:27	72.20	72.30	72.20	-0.90	1	3493
12:12:25	72.20	72.30	72.10	-1.00	3	3492
12:12:25	72.20	72.30	72.20	-0.90	20	3489
12:12:08	72.20	72.30	72.20	-0.90	1	3469
12:12:07	72.20	72.30	72.20	-0.90	3	3468
12:12:06	72.20	72.30	72.20	-0.90	6	3465
12:12:06	72.20	72.30	72.20	-0.90	1	3459
12:12:03	72.20	72.30	72.20	-0.90	1	3458
12:11:59	72.20	72.30	72.20	-0.90	33	3457
12:11:49	72.20	72.30	72.20	-0.90	7	3424
12:11:14	72.20	72.30	72.30	-0.80	1	3417
12:11:13	72.20	72.30	72.20	-0.90	20	3416
12:10:51	72.30	72.40	72.30	-0.80	15	3396
12:10:11	72.30	72.40	72.30	-0.80	10	3381
12:09:53	72.30	72.40	72.40	-0.70	7	3371
12:09:52	72.30	72.40	72.30	-0.80	1	3364
12:09:42	72.30	72.40	72.30	-0.80	1	3363
12:09:18	72.30	72.40	72.30	-0.80	2	3362
12:09:13	72.30	72.40	72.30	-0.80	2	3360
12:07:59	72.30	72.50	72.30	-0.80	34	3358
12:07:49	72.40	72.50	72.40	-0.70	1	3324
12:07:33	72.40	72.50	72.40	-0.70	1	3323
12:07:31	72.40	72.50	72.40	-0.70	2	3322
12:07:31	72.40	72.50	72.40	-0.70	1	3320
12:07:19	72.40	72.50	72.40	-0.70	1	3319
12:06:37	72.40	72.50	72.40	-0.70	1	3318
12:06:28	72.40	72.50	72.50	-0.60	1	3317
12:05:43	72.40	72.50	72.40	-0.70	1	3316
12:05:43	72.30	72.40	72.40	-0.70	1	3315
12:04:44	72.30	72.40	72.40	-0.70	1	3314
12:04:43	72.40	72.50	72.40	-0.70	1	3313
12:04:34	72.30	72.40	72.40	-0.70	2	3312
12:04:12	72.30	72.40	72.40	-0.70	1	3310
12:04:00	72.30	72.40	72.40	-0.70	1	3309
12:03:53	72.30	72.40	72.40	-0.70	1	3308
12:03:52	72.30	72.40	72.40	-0.70	1	3307
12:03:12	72.30	72.40	72.40	-0.70	1	3306
12:01:50	72.30	72.40	72.40	-0.70	3	3305
12:01:32	72.30	72.40	72.40	-0.70	1	3302
12:01:01	72.30	72.40	72.40	-0.70	1	3301
12:01:00	72.30	72.40	72.40	-0.70	1	3300
12:00:46	72.30	72.40	72.40	-0.70	1	3299
12:00:37	72.30	72.40	72.40	-0.70	1	3298
12:00:06	72.30	72.40	72.40	-0.70	1	3297
12:00:06	72.30	72.40	72.40	-0.70	1	3296
12:00:06	72.30	72.40	72.40	-0.70	2	3295
11:59:32	72.30	72.40	72.30	-0.80	1	3293
11:59:27	72.30	72.40	72.40	-0.70	1	3292
11:59:25	72.30	72.40	72.30	-0.80	1	3291
11:58:25	72.30	72.40	72.40	-0.70	1	3290
11:58:24	72.30	72.40	72.40	-0.70	5	3289
11:58:22	72.30	72.40	72.40	-0.70	1	3284
11:57:59	72.30	72.40	72.40	-0.70	1	3283
11:57:46	72.30	72.40	72.40	-0.70	1	3282
11:57:36	72.30	72.40	72.40	-0.70	1	3281
11:57:35	72.30	72.40	72.40	-0.70	1	3280
11:57:29	72.30	72.40	72.30	-0.80	1	3279
11:55:13	72.40	72.50	72.40	-0.70	1	3278
11:55:06	72.40	72.50	72.40	-0.70	3	3277
11:54:56	72.40	72.50	72.40	-0.70	1	3274
11:54:22	72.40	72.50	72.40	-0.70	1	3273
11:54:00	72.40	72.50	72.40	-0.70	1	3272
11:52:52	72.40	72.50	72.40	-0.70	2	3271
11:52:28	72.40	72.50	72.40	-0.70	1	3269
11:52:22	72.40	72.50	72.40	-0.70	2	3268
11:51:30	72.40	72.50	72.40	-0.70	1	3266
11:50:39	72.40	72.50	72.40	-0.70	2	3265
11:50:26	72.40	72.50	72.40	-0.70	7	3263
11:50:17	72.40	72.50	72.40	-0.70	1	3256
11:49:52	72.30	72.50	72.50	-0.60	1	3255
11:49:52	72.40	72.50	72.40	-0.70	21	3254
11:47:20	72.30	72.40	72.40	-0.70	5	3233
11:47:20	72.40	72.50	72.40	-0.70	1	3228
11:45:40	72.30	72.40	72.40	-0.70	2	3227
11:45:38	72.30	72.40	72.40	-0.70	1	3225
11:45:22	72.30	72.40	72.40	-0.70	1	3224
11:45:17	72.30	72.40	72.40	-0.70	1	3223
11:44:25	72.30	72.40	72.40	-0.70	1	3222
11:44:08	72.30	72.40	72.40	-0.70	1	3221
11:44:08	72.30	72.40	72.40	-0.70	4	3220
11:43:24	72.30	72.40	72.40	-0.70	1	3216
11:42:49	72.40	72.50	72.40	-0.70	2	3215
11:42:46	72.40	72.50	72.40	-0.70	1	3213
11:42:12	72.40	72.50	72.40	-0.70	2	3212
11:42:12	72.40	72.50	72.40	-0.70	25	3210
11:41:41	72.40	72.50	72.40	-0.70	2	3185
11:41:10	72.40	72.50	72.40	-0.70	1	3183
11:40:40	72.40	72.50	72.40	-0.70	3	3182
11:39:59	72.40	72.50	72.40	-0.70	2	3179
11:39:54	72.40	72.50	72.50	-0.60	2	3177
11:39:42	72.40	72.50	72.50	-0.60	1	3175
11:38:58	72.40	72.50	72.50	-0.60	2	3174
11:38:29	72.40	72.50	72.40	-0.70	4	3172
11:38:29	72.40	72.50	72.50	-0.60	1	3168
11:38:26	72.40	72.50	72.50	-0.60	1	3167
11:38:14	72.40	72.50	72.50	-0.60	1	3166
11:38:10	72.40	72.50	72.50	-0.60	2	3165
11:37:41	72.40	72.50	72.50	-0.60	3	3163
11:36:55	72.40	72.50	72.40	-0.70	1	3160
11:36:50	72.40	72.50	72.50	-0.60	1	3159
11:36:38	72.40	72.50	72.40	-0.70	1	3158
11:36:29	72.40	72.50	72.50	-0.60	4	3157
11:36:16	72.40	72.50	72.50	-0.60	1	3153
11:36:13	72.40	72.50	72.40	-0.70	1	3152
11:35:11	72.40	72.50	72.40	-0.70	1	3151
11:34:14	72.40	72.50	72.40	-0.70	1	3150
11:33:08	72.40	72.50	72.40	-0.70	1	3149
11:31:57	72.40	72.50	72.40	-0.70	1	3148
11:30:53	72.40	72.50	72.40	-0.70	5	3147
11:30:35	72.40	72.50	72.40	-0.70	1	3142
11:30:15	72.40	72.50	72.40	-0.70	1	3141
11:28:47	72.40	72.50	72.40	-0.70	8	3140
11:28:13	72.30	72.40	72.40	-0.70	2	3132
11:28:04	72.30	72.40	72.30	-0.80	1	3130
11:28:04	72.30	72.40	72.40	-0.70	2	3129
11:27:44	72.30	72.40	72.40	-0.70	1	3127
11:27:43	72.30	72.40	72.30	-0.80	1	3126
11:27:42	72.30	72.40	72.30	-0.80	1	3125
11:27:35	72.40	72.50	72.40	-0.70	20	3124
11:27:25	72.40	72.50	72.40	-0.70	1	3104
11:26:33	72.40	72.50	72.40	-0.70	1	3103
11:26:28	72.40	72.50	72.40	-0.70	17	3102
11:25:31	72.40	72.60	72.40	-0.70	2	3085
11:24:38	72.50	72.60	72.50	-0.60	1	3083
11:24:23	72.50	72.60	72.50	-0.60	1	3082
11:24:04	72.50	72.60	72.50	-0.60	6	3081
11:24:00	72.50	72.60	72.60	-0.50	1	3075
11:23:45	72.50	72.60	72.50	-0.60	1	3074
11:23:32	72.50	72.60	72.50	-0.60	1	3073
11:22:44	72.50	72.60	72.60	-0.50	1	3072
11:21:21	72.40	72.60	72.40	-0.70	10	3071
11:21:17	72.40	72.50	72.50	-0.60	1	3061
11:20:52	72.40	72.50	72.40	-0.70	1	3060
11:20:20	72.50	72.60	72.40	-0.70	15	3059
11:20:20	72.50	72.60	72.50	-0.60	32	3044
11:20:08	72.50	72.60	72.50	-0.60	2	3012
11:20:02	72.50	72.60	72.60	-0.50	1	3010
11:18:33	72.50	72.60	72.50	-0.60	1	3009
11:18:14	72.50	72.60	72.60	-0.50	1	3008
11:17:42	72.50	72.60	72.50	-0.60	10	3007
11:16:24	72.50	72.60	72.50	-0.60	3	2997
11:15:40	72.50	72.60	72.50	-0.60	2	2994
11:15:26	72.50	72.60	72.50	-0.60	1	2992
11:15:23	72.50	72.60	72.60	-0.50	1	2991
11:13:26	72.50	72.60	72.50	-0.60	1	2990
11:13:18	72.50	72.60	72.50	-0.60	3	2989
11:12:58	72.50	72.60	72.50	-0.60	1	2986
11:12:47	72.50	72.60	72.50	-0.60	1	2985
11:12:11	72.50	72.60	72.50	-0.60	1	2984
11:11:44	72.50	72.60	72.50	-0.60	1	2983
11:11:30	72.50	72.60	72.50	-0.60	1	2982
11:11:05	72.40	72.60	72.40	-0.70	1	2981
11:10:49	72.50	72.60	72.50	-0.60	1	2980
11:10:17	72.40	72.60	72.60	-0.50	1	2979
11:09:59	72.40	72.60	72.60	-0.50	1	2978
11:09:36	72.40	72.60	72.40	-0.70	10	2977
11:09:11	72.50	72.60	72.40	-0.70	3	2967
11:09:11	72.50	72.60	72.50	-0.60	9	2964
11:07:53	72.40	72.50	72.50	-0.60	1	2955
11:07:47	72.40	72.50	72.40	-0.70	1	2954
11:07:18	72.40	72.60	72.40	-0.70	23	2953
11:07:11	72.40	72.60	72.40	-0.70	1	2930
11:06:52	72.50	72.60	72.40	-0.70	1	2929
11:06:52	72.50	72.60	72.50	-0.60	1	2928
11:06:47	72.50	72.60	72.50	-0.60	1	2927
11:06:45	72.40	72.50	72.50	-0.60	1	2926
11:06:40	72.40	72.50	72.50	-0.60	1	2925
11:06:37	72.40	72.50	72.50	-0.60	10	2924
11:06:29	72.40	72.50	72.50	-0.60	1	2914
11:05:54	72.40	72.50	72.40	-0.70	1	2913
11:05:52	72.40	72.50	72.40	-0.70	2	2912
11:05:51	72.40	72.50	72.50	-0.60	1	2910
11:05:41	72.50	72.60	72.50	-0.60	8	2909
11:05:38	72.50	72.60	72.50	-0.60	1	2901
11:05:32	72.50	72.60	72.50	-0.60	1	2900
11:05:23	72.50	72.60	72.50	-0.60	1	2899
11:05:17	72.50	72.60	72.50	-0.60	2	2898
11:05:00	72.40	72.50	72.50	-0.60	1	2896
11:04:53	72.40	72.50	72.50	-0.60	1	2895
11:04:50	72.40	72.50	72.50	-0.60	1	2894
11:04:49	72.40	72.50	72.50	-0.60	1	2893
11:04:49	72.50	72.60	72.50	-0.60	37	2892
11:04:48	72.50	72.60	72.50	-0.60	1	2855
11:04:41	72.50	72.60	72.50	-0.60	1	2854
11:04:39	72.50	72.60	72.50	-0.60	2	2853
11:04:38	72.50	72.60	72.50	-0.60	10	2851
11:04:32	72.50	72.60	72.50	-0.60	1	2841
11:04:24	72.50	72.60	72.60	-0.50	1	2840
11:04:23	72.50	72.60	72.50	-0.60	1	2839
11:04:20	72.50	72.60	72.50	-0.60	1	2838
11:04:19	72.50	72.60	72.50	-0.60	2	2837
11:04:19	72.50	72.60	72.50	-0.60	1	2835
11:04:11	72.60	72.70	72.60	-0.50	47	2834
11:04:05	72.60	72.70	72.60	-0.50	2	2787
11:04:03	72.60	72.70	72.60	-0.50	2	2785
11:03:59	72.80	72.90	72.70	-0.40	61	2783
11:03:59	72.80	72.90	72.80	-0.30	5	2722
11:03:46	72.70	72.80	72.80	-0.30	4	2717
11:03:46	72.70	72.80	72.80	-0.30	1	2713
11:03:46	72.80	72.90	72.80	-0.30	3	2712
11:03:11	72.70	72.80	72.80	-0.30	4	2709
11:02:59	72.80	72.90	72.80	-0.30	36	2705
11:01:42	72.80	72.90	72.80	-0.30	1	2669
11:01:25	72.80	72.90	72.90	-0.20	1	2668
11:01:19	72.80	72.90	72.90	-0.20	1	2667
11:00:44	72.90	73.00	72.90	-0.20	1	2666
11:00:29	72.80	73.00	73.00	-0.10	2	2665
11:00:24	72.90	73.00	72.90	-0.20	1	2663
11:00:21	72.80	73.00	72.80	-0.30	5	2662
10:59:51	72.80	72.90	72.90	-0.20	3	2657
10:59:27	72.90	73.00	72.90	-0.20	5	2654
10:59:19	72.90	73.00	72.90	-0.20	1	2649
10:59:08	72.90	73.00	72.90	-0.20	1	2648
10:58:32	72.90	73.00	73.00	-0.10	2	2647
10:58:07	72.90	73.00	73.00	-0.10	2	2645
10:58:06	72.90	73.00	73.00	-0.10	1	2643
10:57:36	73.00	73.10	73.00	-0.10	7	2642
10:57:36	73.00	73.10	73.00	-0.10	1	2635
10:56:40	73.00	73.10	73.10	0	1	2634
10:56:23	73.00	73.10	73.10	0	1	2633
10:55:39	73.10	73.20	73.10	0	1	2632
10:55:32	73.10	73.20	73.10	0	1	2631
10:55:20	73.10	73.20	73.10	0	2	2630
10:55:09	73.10	73.20	73.10	0	4	2628
10:54:38	73.10	73.30	73.30	+0.20	1	2624
10:54:35	73.20	73.30	73.20	+0.10	4	2623
10:54:23	73.30	73.40	73.30	+0.20	8	2619
10:53:59	73.30	73.40	73.30	+0.20	2	2611
10:53:58	73.40	73.50	73.40	+0.30	20	2609
10:53:13	73.50	73.60	73.50	+0.40	3	2589
10:53:13	73.40	73.50	73.50	+0.40	12	2586
10:53:06	73.40	73.50	73.50	+0.40	1	2574
10:53:02	73.50	73.60	73.50	+0.40	9	2573
10:53:02	73.50	73.60	73.50	+0.40	1	2564
10:52:49	73.50	73.60	73.50	+0.40	10	2563
10:52:45	73.50	73.60	73.50	+0.40	3	2553
10:52:43	73.40	73.50	73.50	+0.40	1	2550
10:52:34	73.40	73.60	73.60	+0.50	5	2549
10:52:31	73.50	73.60	73.50	+0.40	2	2544
10:52:31	73.50	73.60	73.50	+0.40	2	2542
10:52:31	73.40	73.50	73.50	+0.40	8	2540
10:52:21	73.40	73.50	73.50	+0.40	1	2532
10:52:20	73.40	73.50	73.50	+0.40	1	2531
10:52:13	73.40	73.50	73.50	+0.40	10	2530
10:51:54	73.40	73.50	73.50	+0.40	1	2520
10:51:52	73.50	73.60	73.50	+0.40	1	2519
10:51:49	73.50	73.60	73.50	+0.40	18	2518
10:51:49	73.50	73.60	73.50	+0.40	1	2500
10:51:47	73.50	73.60	73.60	+0.50	1	2499
10:51:40	73.50	73.60	73.60	+0.50	11	2498
10:51:39	73.50	73.60	73.60	+0.50	1	2487
10:51:35	73.50	73.60	73.60	+0.50	1	2486
10:51:23	73.50	73.60	73.60	+0.50	1	2485
10:51:22	73.50	73.60	73.50	+0.40	1	2484
10:51:21	73.50	73.60	73.60	+0.50	1	2483
10:51:17	73.50	73.60	73.60	+0.50	2	2482
10:51:13	73.50	73.60	73.50	+0.40	1	2480
10:51:12	73.50	73.60	73.60	+0.50	1	2479
10:51:07	73.40	73.50	73.50	+0.40	17	2478
10:51:04	73.40	73.50	73.50	+0.40	5	2461
10:50:51	73.40	73.50	73.50	+0.40	1	2456
10:50:48	73.30	73.50	73.50	+0.40	2	2455
10:50:48	73.30	73.40	73.40	+0.30	8	2453
10:50:48	73.30	73.40	73.30	+0.20	2	2445
10:50:46	73.30	73.40	73.40	+0.30	1	2443
10:50:46	73.30	73.40	73.40	+0.30	15	2442
10:50:43	73.30	73.40	73.40	+0.30	1	2427
10:50:43	73.30	73.40	73.30	+0.20	1	2426
10:50:42	73.30	73.40	73.40	+0.30	2	2425
10:50:37	73.30	73.40	73.40	+0.30	1	2423
10:50:34	73.30	73.40	73.40	+0.30	1	2422
10:50:33	73.30	73.40	73.40	+0.30	2	2421
10:50:30	73.30	73.40	73.40	+0.30	2	2419
10:50:29	73.30	73.40	73.40	+0.30	1	2417
10:50:27	73.30	73.40	73.40	+0.30	5	2416
10:50:26	73.30	73.40	73.30	+0.20	1	2411
10:50:06	73.20	73.30	73.30	+0.20	21	2410
10:49:45	73.10	73.20	73.20	+0.10	11	2389
10:49:45	73.10	73.20	73.20	+0.10	6	2378
10:49:45	73.10	73.20	73.20	+0.10	22	2372
10:49:39	73.10	73.20	73.10	0	1	2350
10:49:29	73.10	73.20	73.10	0	1	2349
10:49:11	73.10	73.20	73.10	0	1	2348
10:49:04	73.10	73.20	73.20	+0.10	3	2347
10:49:04	73.10	73.20	73.10	0	1	2344
10:48:49	73.10	73.20	73.10	0	1	2343
10:48:42	73.10	73.20	73.10	0	1	2342
10:47:38	73.00	73.20	73.00	-0.10	1	2341
10:47:26	73.00	73.10	73.10	0	1	2340
10:47:26	73.00	73.10	73.10	0	30	2339
10:47:13	73.00	73.10	73.00	-0.10	1	2309
10:46:33	73.00	73.10	73.00	-0.10	1	2308
10:46:28	73.00	73.10	73.00	-0.10	1	2307
10:45:42	73.00	73.10	73.00	-0.10	1	2306
10:45:16	72.90	73.00	73.00	-0.10	28	2305
10:44:56	72.90	73.00	72.90	-0.20	3	2277
10:44:52	72.90	73.00	72.90	-0.20	2	2274
10:44:34	72.90	73.00	72.90	-0.20	2	2272
10:44:20	72.90	73.00	72.90	-0.20	1	2270
10:44:07	72.90	73.00	72.90	-0.20	4	2269
10:44:07	72.80	72.90	72.90	-0.20	1	2265
10:43:55	72.90	73.00	72.90	-0.20	5	2264
10:43:49	72.80	72.90	72.90	-0.20	21	2259
10:43:43	72.80	72.90	72.80	-0.30	1	2238
10:42:33	72.80	72.90	72.80	-0.30	1	2237
10:42:17	72.80	72.90	72.90	-0.20	1	2236
10:40:48	72.80	72.90	72.90	-0.20	1	2235
10:40:45	72.80	72.90	72.90	-0.20	1	2234
10:40:38	72.90	73.00	72.90	-0.20	7	2233
10:40:23	72.90	73.00	72.90	-0.20	5	2226
10:39:43	72.90	73.00	72.90	-0.20	1	2221
10:39:33	72.90	73.00	72.90	-0.20	1	2220
10:39:30	72.90	73.00	72.90	-0.20	1	2219
10:39:30	72.90	73.00	72.90	-0.20	1	2218
10:38:52	72.90	73.00	73.00	-0.10	1	2217
10:38:30	72.90	73.00	73.00	-0.10	1	2216
10:37:49	72.90	73.00	73.00	-0.10	1	2215
10:37:40	72.80	72.90	72.90	-0.20	1	2214
10:36:37	72.80	73.00	72.80	-0.30	5	2213
10:36:35	72.80	73.00	73.00	-0.10	1	2208
10:36:16	72.90	73.00	72.80	-0.30	2	2207
10:36:16	72.90	73.00	72.90	-0.20	1	2205
10:36:00	72.80	72.90	72.90	-0.20	3	2204
10:35:15	72.80	72.90	72.90	-0.20	2	2201
10:35:13	72.80	72.90	72.80	-0.30	1	2199
10:33:35	72.80	72.90	72.90	-0.20	1	2198
10:32:56	72.80	72.90	72.90	-0.20	5	2197
10:32:33	72.80	72.90	72.90	-0.20	1	2192
10:32:06	72.80	72.90	72.90	-0.20	1	2191
10:31:37	72.80	72.90	72.80	-0.30	5	2190
10:30:56	72.80	72.90	72.90	-0.20	1	2185
10:29:58	72.80	72.90	72.90	-0.20	1	2184
10:29:37	72.70	72.80	72.80	-0.30	1	2183
10:29:09	72.70	72.90	72.70	-0.40	1	2182
10:29:06	72.70	72.90	72.70	-0.40	1	2181
10:28:56	72.80	72.90	72.80	-0.30	2	2180
10:28:44	72.80	72.90	72.80	-0.30	1	2178
10:28:28	72.80	72.90	72.80	-0.30	1	2177
10:28:15	72.80	72.90	72.80	-0.30	2	2176
10:28:02	72.80	72.90	72.80	-0.30	1	2174
10:27:58	72.80	72.90	72.80	-0.30	1	2173
10:27:52	72.80	72.90	72.80	-0.30	1	2172
10:27:31	72.60	72.80	72.80	-0.30	1	2171
10:27:19	72.80	72.90	72.80	-0.30	3	2170
10:27:09	72.70	72.90	72.70	-0.40	40	2167
10:27:09	72.70	73.00	72.70	-0.40	40	2127
10:27:09	72.90	73.00	72.70	-0.40	5	2087
10:27:09	72.90	73.00	72.80	-0.30	31	2082
10:27:09	72.90	73.00	72.90	-0.20	4	2051
10:26:51	72.90	73.00	72.90	-0.20	1	2047
10:26:31	72.80	73.00	72.80	-0.30	1	2046
10:26:23	72.80	72.90	72.90	-0.20	1	2045
10:26:08	72.80	73.00	72.80	-0.30	1	2044
10:25:41	72.80	73.00	72.80	-0.30	1	2043
10:25:38	72.90	73.00	72.90	-0.20	1	2042
10:24:46	72.80	73.00	72.80	-0.30	1	2041
10:24:44	72.90	73.00	72.80	-0.30	5	2040
10:24:44	72.90	73.00	72.90	-0.20	1	2035
10:24:44	72.90	73.00	72.90	-0.20	20	2034
10:24:36	72.90	73.00	73.00	-0.10	1	2014
10:24:36	72.90	73.00	72.90	-0.20	1	2013
10:24:35	72.90	73.00	73.00	-0.10	3	2012
10:23:56	73.00	73.10	73.00	-0.10	13	2009
10:23:28	73.00	73.10	73.10	0	1	1996
10:22:49	72.90	73.00	73.00	-0.10	21	1995
10:22:11	72.90	73.00	72.90	-0.20	1	1974
10:22:11	72.90	73.00	72.90	-0.20	1	1973
10:22:09	72.90	73.00	72.90	-0.20	7	1972
10:21:54	72.90	73.00	72.90	-0.20	1	1965
10:21:38	72.90	73.00	72.90	-0.20	1	1964
10:21:27	72.90	73.00	72.90	-0.20	1	1963
10:20:57	72.90	73.00	72.90	-0.20	1	1962
10:20:50	72.90	73.00	72.90	-0.20	5	1961
10:20:32	72.90	73.00	72.90	-0.20	1	1956
10:19:49	72.90	73.00	72.90	-0.20	1	1955
10:19:36	72.90	73.00	72.90	-0.20	1	1954
10:19:26	72.90	73.00	72.90	-0.20	1	1953
10:18:42	72.80	72.90	72.90	-0.20	1	1952
10:18:31	72.80	72.90	72.90	-0.20	3	1951
10:18:25	72.80	72.90	72.90	-0.20	1	1948
10:18:17	72.80	72.90	72.80	-0.30	1	1947
10:18:16	72.80	72.90	72.80	-0.30	2	1946
10:18:03	72.80	72.90	72.80	-0.30	1	1944
10:18:03	72.80	72.90	72.80	-0.30	2	1943
10:18:02	72.80	72.90	72.80	-0.30	2	1941
10:17:42	72.80	72.90	72.80	-0.30	1	1939
10:17:24	72.80	72.90	72.80	-0.30	11	1938
10:17:01	72.80	73.00	72.80	-0.30	2	1927
10:17:01	72.80	72.90	72.90	-0.20	1	1925
10:16:55	72.80	72.90	72.90	-0.20	1	1924
10:16:47	72.80	72.90	72.80	-0.30	1	1923
10:16:44	72.70	72.80	72.80	-0.30	21	1922
10:16:41	72.70	72.90	72.70	-0.40	1	1901
10:16:41	72.70	72.80	72.80	-0.30	10	1900
10:16:41	72.70	72.80	72.80	-0.30	1	1890
10:16:33	72.70	72.80	72.70	-0.40	1	1889
10:16:28	72.70	72.80	72.70	-0.40	2	1888
10:16:25	72.70	72.80	72.70	-0.40	1	1886
10:16:21	72.80	72.90	72.80	-0.30	1	1885
10:16:14	72.70	72.80	72.80	-0.30	1	1884
10:16:14	72.80	72.90	72.80	-0.30	22	1883
10:16:10	72.80	72.90	72.80	-0.30	2	1861
10:16:09	72.80	72.90	72.80	-0.30	5	1859
10:15:59	72.80	72.90	72.80	-0.30	9	1854
10:15:48	72.80	72.90	72.80	-0.30	1	1845
10:15:27	72.80	72.90	72.80	-0.30	1	1844
10:15:26	72.80	73.00	72.80	-0.30	6	1843
10:15:17	72.80	72.90	72.90	-0.20	2	1837
10:15:05	72.90	73.00	72.90	-0.20	2	1835
10:14:54	72.90	73.00	72.90	-0.20	5	1833
10:14:41	72.90	73.00	72.90	-0.20	6	1828
10:14:35	72.90	73.00	73.00	-0.10	5	1822
10:14:28	72.90	73.00	72.90	-0.20	6	1817
10:14:20	72.90	73.00	72.90	-0.20	1	1811
10:14:19	72.90	73.00	72.90	-0.20	1	1810
10:14:17	72.90	73.00	72.90	-0.20	1	1809
10:14:16	72.90	73.00	72.90	-0.20	4	1808
10:14:07	72.90	73.00	72.90	-0.20	6	1804
10:14:04	72.90	73.00	72.90	-0.20	20	1798
10:14:03	72.90	73.00	72.90	-0.20	1	1778
10:13:50	72.90	73.00	73.00	-0.10	1	1777
10:13:27	73.00	73.10	73.00	-0.10	9	1776
10:13:19	73.00	73.10	73.10	0	1	1767
10:13:06	73.00	73.10	73.10	0	1	1766
10:12:45	73.00	73.10	73.10	0	1	1765
10:12:23	73.00	73.10	73.00	-0.10	1	1764
10:12:20	73.00	73.10	73.00	-0.10	1	1763
10:12:20	73.00	73.10	73.10	0	1	1762
10:12:19	73.00	73.10	73.10	0	1	1761
10:12:14	73.00	73.10	73.10	0	1	1760
10:12:11	73.00	73.10	73.10	0	1	1759
10:12:09	73.00	73.10	73.10	0	1	1758
10:12:07	73.00	73.10	73.10	0	1	1757
10:12:03	73.00	73.10	73.00	-0.10	1	1756
10:11:43	72.90	73.00	73.00	-0.10	2	1755
10:11:42	72.90	73.00	73.00	-0.10	1	1753
10:11:41	72.90	73.00	73.00	-0.10	1	1752
10:11:38	72.90	73.00	73.00	-0.10	1	1751
10:11:18	73.00	73.10	73.00	-0.10	6	1750
10:10:59	73.00	73.10	73.00	-0.10	1	1744
10:10:24	73.00	73.10	73.00	-0.10	2	1743
10:10:14	73.00	73.10	73.00	-0.10	6	1741
10:10:06	73.00	73.10	73.10	0	3	1735
10:10:00	73.00	73.10	73.00	-0.10	5	1732
10:09:58	73.00	73.10	73.10	0	1	1727
10:09:53	73.00	73.10	73.10	0	1	1726
10:09:22	73.00	73.10	73.10	0	1	1725
10:09:13	73.00	73.10	73.00	-0.10	1	1724
10:09:13	73.00	73.20	73.00	-0.10	15	1723
10:08:41	73.00	73.10	73.10	0	10	1708
10:08:30	73.00	73.10	73.00	-0.10	1	1698
10:08:30	73.00	73.10	73.00	-0.10	1	1697
10:08:26	73.00	73.10	73.00	-0.10	5	1696
10:08:21	73.00	73.10	73.00	-0.10	1	1691
10:08:05	73.00	73.10	73.00	-0.10	1	1690
10:07:34	73.00	73.10	73.00	-0.10	1	1689
10:07:03	73.00	73.10	73.00	-0.10	2	1688
10:07:03	73.00	73.10	73.00	-0.10	1	1686
10:06:57	73.00	73.10	73.00	-0.10	1	1685
10:06:47	73.00	73.10	73.00	-0.10	1	1684
10:06:34	73.00	73.10	73.00	-0.10	1	1683
10:06:21	73.00	73.10	73.00	-0.10	1	1682
10:06:09	73.00	73.10	73.00	-0.10	5	1681
10:05:47	73.00	73.10	73.00	-0.10	1	1676
10:05:23	73.00	73.10	72.90	-0.20	4	1675
10:05:23	73.00	73.10	73.00	-0.10	6	1671
10:05:05	73.00	73.10	73.10	0	1	1665
10:04:50	73.10	73.20	73.00	-0.10	8	1664
10:04:50	73.10	73.20	73.10	0	2	1656
10:04:48	73.10	73.20	73.10	0	1	1654
10:04:23	73.10	73.20	73.10	0	1	1653
10:04:22	73.10	73.20	73.10	0	1	1652
10:04:08	73.00	73.10	73.10	0	2	1651
10:04:01	73.00	73.10	73.10	0	1	1649
10:03:57	72.90	73.00	73.00	-0.10	14	1648
10:03:57	72.90	73.00	73.00	-0.10	2	1634
10:03:42	72.90	73.00	73.00	-0.10	2	1632
10:03:26	72.90	73.00	73.00	-0.10	2	1630
10:03:26	73.00	73.10	73.00	-0.10	2	1628
10:03:26	73.00	73.10	73.00	-0.10	20	1626
10:03:26	73.10	73.20	73.00	-0.10	7	1606
10:03:26	73.10	73.20	73.10	0	13	1599
10:02:48	73.10	73.20	73.10	0	1	1586
10:02:38	73.10	73.20	73.20	+0.10	2	1585
10:02:29	73.10	73.20	73.20	+0.10	1	1583
10:02:23	73.10	73.30	73.30	+0.20	10	1582
10:02:01	73.20	73.30	73.10	0	1	1572
10:02:01	73.20	73.30	73.20	+0.10	3	1571
10:01:42	73.20	73.30	73.30	+0.20	3	1568
10:01:25	73.20	73.30	73.20	+0.10	1	1565
10:01:19	73.10	73.20	73.20	+0.10	4	1564
10:01:15	73.10	73.20	73.20	+0.10	1	1560
10:01:14	73.10	73.20	73.20	+0.10	1	1559
10:00:58	73.10	73.20	73.20	+0.10	1	1558
10:00:08	73.10	73.20	73.10	0	2	1557
09:59:55	73.00	73.20	73.00	-0.10	1	1555
09:59:48	73.00	73.20	73.00	-0.10	3	1554
09:59:44	72.90	73.00	73.00	-0.10	8	1551
09:59:44	73.00	73.20	73.00	-0.10	2	1543
09:59:39	72.90	73.00	73.00	-0.10	3	1541
09:59:39	73.00	73.20	73.00	-0.10	15	1538
09:59:38	72.90	73.10	73.10	0	11	1523
09:59:37	72.90	73.00	73.00	-0.10	4	1512
09:59:37	73.00	73.10	73.00	-0.10	2	1508
09:59:30	73.00	73.10	73.00	-0.10	1	1506
09:59:21	73.00	73.10	73.00	-0.10	6	1505
09:59:17	73.00	73.10	73.00	-0.10	1	1499
09:59:12	73.00	73.10	73.00	-0.10	1	1498
09:59:11	73.00	73.10	73.00	-0.10	1	1497
09:59:08	73.00	73.10	73.00	-0.10	10	1496
09:58:43	73.00	73.10	73.00	-0.10	2	1486
09:58:43	73.00	73.10	73.00	-0.10	1	1484
09:58:28	73.00	73.10	73.00	-0.10	1	1483
09:58:23	73.00	73.10	73.00	-0.10	1	1482
09:58:07	72.90	73.00	73.00	-0.10	1	1481
09:58:04	72.90	73.00	73.00	-0.10	1	1480
09:58:02	72.90	73.00	73.00	-0.10	2	1479
09:58:02	73.00	73.10	73.00	-0.10	4	1477
09:57:50	73.00	73.10	73.00	-0.10	2	1473
09:57:50	73.00	73.10	73.00	-0.10	1	1471
09:57:49	73.00	73.10	73.00	-0.10	1	1470
09:57:39	72.90	73.00	73.00	-0.10	1	1469
09:57:16	72.90	73.10	72.90	-0.20	15	1468
09:57:16	72.90	73.00	73.00	-0.10	5	1453
09:57:15	72.90	73.00	72.90	-0.20	10	1448
09:57:11	73.00	73.10	73.00	-0.10	1	1438
09:57:11	73.00	73.10	73.00	-0.10	10	1437
09:57:10	73.00	73.10	73.00	-0.10	10	1427
09:57:10	73.00	73.10	73.10	0	2	1417
09:57:07	73.00	73.10	73.00	-0.10	10	1415
09:57:06	73.00	73.10	73.00	-0.10	1	1405
09:56:56	73.00	73.10	73.00	-0.10	1	1404
09:56:20	73.00	73.10	73.00	-0.10	4	1403
09:56:16	73.00	73.10	73.10	0	2	1399
09:56:10	73.00	73.10	73.00	-0.10	1	1397
09:56:05	73.00	73.10	73.00	-0.10	1	1396
09:56:01	73.00	73.10	73.00	-0.10	2	1395
09:56:00	73.00	73.10	73.10	0	2	1393
09:55:54	73.00	73.10	73.00	-0.10	15	1391
09:55:50	73.00	73.10	73.00	-0.10	1	1376
09:55:49	73.00	73.10	73.10	0	1	1375
09:55:44	73.00	73.10	73.10	0	1	1374
09:55:39	73.00	73.10	73.10	0	2	1373
09:55:33	73.00	73.10	73.10	0	1	1371
09:55:10	73.00	73.10	73.10	0	2	1370
09:55:05	73.00	73.10	73.00	-0.10	1	1368
09:55:04	73.00	73.10	73.00	-0.10	6	1367
09:54:59	73.00	73.10	73.00	-0.10	3	1361
09:54:58	73.00	73.10	73.10	0	2	1358
09:54:54	73.00	73.10	73.00	-0.10	8	1356
09:54:53	73.00	73.10	73.10	0	1	1348
09:54:41	73.00	73.10	73.00	-0.10	1	1347
09:54:26	73.00	73.10	73.00	-0.10	6	1346
09:54:09	73.00	73.10	73.00	-0.10	1	1340
09:54:09	73.00	73.10	73.00	-0.10	3	1339
09:54:01	73.00	73.10	73.00	-0.10	1	1336
09:53:43	73.00	73.10	73.00	-0.10	1	1335
09:53:43	73.00	73.10	73.00	-0.10	2	1334
09:53:24	73.00	73.10	73.00	-0.10	1	1332
09:53:15	73.00	73.10	73.00	-0.10	1	1331
09:53:13	73.00	73.10	73.10	0	1	1330
09:53:13	73.00	73.10	73.00	-0.10	1	1329
09:53:12	73.00	73.10	73.00	-0.10	1	1328
09:53:05	73.00	73.10	73.00	-0.10	2	1327
09:53:03	73.00	73.10	73.10	0	1	1325
09:53:00	73.00	73.10	73.00	-0.10	1	1324
09:53:00	73.00	73.10	73.10	0	1	1323
09:52:54	73.00	73.10	73.00	-0.10	1	1322
09:52:54	73.00	73.10	73.00	-0.10	1	1321
09:52:54	73.00	73.10	73.00	-0.10	1	1320
09:52:36	73.00	73.10	73.10	0	1	1319
09:52:27	73.00	73.10	73.10	0	1	1318
09:52:23	73.10	73.20	73.10	0	1	1317
09:52:22	73.10	73.20	73.10	0	1	1316
09:52:18	73.10	73.20	73.10	0	2	1315
09:52:12	73.00	73.10	73.10	0	1	1313
09:52:11	73.00	73.10	73.10	0	1	1312
09:52:10	73.10	73.20	73.10	0	13	1311
09:52:09	73.10	73.20	73.10	0	1	1298
09:52:08	73.10	73.20	73.10	0	1	1297
09:52:03	73.10	73.20	73.10	0	2	1296
09:51:50	73.10	73.20	73.20	+0.10	1	1294
09:51:39	73.10	73.20	73.10	0	1	1293
09:51:31	73.10	73.20	73.10	0	3	1292
09:51:06	73.10	73.20	73.10	0	15	1289
09:51:03	73.10	73.20	73.10	0	1	1274
09:50:56	73.10	73.30	73.10	0	4	1273
09:50:56	73.20	73.30	73.10	0	2	1269
09:50:56	73.20	73.30	73.20	+0.10	8	1267
09:50:50	73.20	73.30	73.20	+0.10	1	1259
09:50:34	73.20	73.30	73.20	+0.10	1	1258
09:50:17	73.20	73.30	73.30	+0.20	3	1257
09:50:14	73.30	73.40	73.20	+0.10	45	1254
09:50:14	73.30	73.40	73.30	+0.20	5	1209
09:49:07	73.30	73.40	73.30	+0.20	2	1204
09:48:41	73.30	73.40	73.30	+0.20	1	1202
09:48:38	73.30	73.40	73.30	+0.20	1	1201
09:48:09	73.20	73.30	73.30	+0.20	1	1200
09:48:03	73.20	73.30	73.30	+0.20	1	1199
09:48:01	73.20	73.30	73.30	+0.20	2	1198
09:47:56	73.20	73.30	73.30	+0.20	3	1196
09:47:47	73.20	73.30	73.20	+0.10	1	1193
09:47:45	73.20	73.30	73.30	+0.20	1	1192
09:47:30	73.30	73.40	73.30	+0.20	4	1191
09:47:08	73.30	73.40	73.30	+0.20	2	1187
09:47:06	73.30	73.40	73.30	+0.20	1	1185
09:46:42	73.30	73.40	73.30	+0.20	1	1184
09:46:36	73.30	73.40	73.30	+0.20	1	1183
09:45:59	73.30	73.40	73.30	+0.20	5	1182
09:44:37	73.30	73.40	73.40	+0.30	2	1177
09:44:04	73.30	73.40	73.30	+0.20	1	1175
09:43:23	73.20	73.30	73.30	+0.20	3	1174
09:43:09	73.20	73.30	73.20	+0.10	2	1171
09:43:03	73.20	73.30	73.30	+0.20	5	1169
09:42:40	73.20	73.30	73.30	+0.20	1	1164
09:42:14	73.20	73.40	73.20	+0.10	1	1163
09:42:07	73.20	73.40	73.20	+0.10	1	1162
09:41:33	73.30	73.40	73.20	+0.10	4	1161
09:41:33	73.30	73.40	73.30	+0.20	1	1157
09:41:24	73.30	73.40	73.20	+0.10	3	1156
09:41:24	73.30	73.40	73.30	+0.20	2	1153
09:41:16	73.20	73.30	73.30	+0.20	1	1151
09:41:11	73.20	73.30	73.30	+0.20	2	1150
09:41:08	73.30	73.40	73.30	+0.20	1	1148
09:40:50	73.30	73.40	73.30	+0.20	1	1147
09:40:09	73.20	73.40	73.20	+0.10	30	1146
09:40:02	73.20	73.30	73.30	+0.20	2	1116
09:40:02	73.30	73.40	73.30	+0.20	4	1114
09:39:31	73.30	73.40	73.30	+0.20	10	1110
09:39:07	73.30	73.40	73.30	+0.20	2	1100
09:37:46	73.30	73.40	73.30	+0.20	1	1098
09:37:18	73.30	73.50	73.30	+0.20	1	1097
09:36:57	73.30	73.50	73.30	+0.20	1	1096
09:36:34	73.40	73.50	73.30	+0.20	6	1095
09:36:34	73.40	73.50	73.40	+0.30	4	1089
09:36:06	73.40	73.50	73.40	+0.30	1	1085
09:36:04	73.40	73.50	73.50	+0.40	1	1084
09:36:03	73.40	73.50	73.40	+0.30	4	1083
09:34:21	73.50	73.60	73.50	+0.40	1	1079
09:34:07	73.40	73.50	73.50	+0.40	15	1078
09:33:59	73.30	73.40	73.40	+0.30	5	1063
09:33:17	73.30	73.40	73.30	+0.20	1	1058
09:32:46	73.30	73.50	73.30	+0.20	1	1057
09:32:43	73.40	73.50	73.30	+0.20	3	1056
09:32:43	73.40	73.50	73.40	+0.30	12	1053
09:32:33	73.40	73.50	73.40	+0.30	10	1041
09:32:18	73.40	73.50	73.40	+0.30	1	1031
09:32:18	73.50	73.60	73.50	+0.40	1	1030
09:32:15	73.40	73.50	73.50	+0.40	1	1029
09:32:05	73.40	73.50	73.40	+0.30	1	1028
09:31:42	73.40	73.50	73.50	+0.40	2	1027
09:31:26	73.50	73.60	73.50	+0.40	1	1025
09:31:06	73.40	73.50	73.50	+0.40	1	1024
09:31:01	73.40	73.50	73.50	+0.40	1	1023
09:30:50	73.40	73.50	73.50	+0.40	1	1022
09:30:42	73.40	73.50	73.50	+0.40	1	1021
09:30:35	73.40	73.50	73.50	+0.40	1	1020
09:30:19	73.40	73.50	73.50	+0.40	1	1019
09:29:32	73.50	73.60	73.50	+0.40	3	1018
09:29:32	73.50	73.60	73.50	+0.40	1	1015
09:29:30	73.50	73.60	73.50	+0.40	2	1014
09:29:23	73.50	73.60	73.50	+0.40	1	1012
09:29:03	73.50	73.60	73.50	+0.40	2	1011
09:29:03	73.50	73.60	73.50	+0.40	1	1009
09:28:33	73.50	73.60	73.50	+0.40	1	1008
09:28:26	73.50	73.60	73.60	+0.50	1	1007
09:28:11	73.50	73.60	73.60	+0.50	1	1006
09:28:03	73.50	73.60	73.60	+0.50	1	1005
09:27:19	73.40	73.60	73.40	+0.30	1	1004
09:27:13	73.40	73.50	73.50	+0.40	8	1003
09:26:49	73.40	73.50	73.40	+0.30	1	995
09:26:43	73.40	73.50	73.40	+0.30	3	994
09:26:26	73.40	73.50	73.40	+0.30	1	991
09:26:11	73.40	73.50	73.40	+0.30	1	990
09:25:07	73.40	73.50	73.30	+0.20	2	989
09:25:07	73.40	73.50	73.40	+0.30	1	987
09:25:07	73.40	73.50	73.40	+0.30	1	986
09:24:30	73.10	73.30	73.30	+0.20	30	985
09:24:30	73.10	73.20	73.20	+0.10	1	955
09:24:29	73.20	73.30	73.20	+0.10	20	954
09:24:21	73.20	73.30	73.30	+0.20	5	934
09:24:20	73.20	73.30	73.30	+0.20	1	929
09:24:18	73.20	73.30	73.30	+0.20	1	928
09:24:17	73.20	73.30	73.30	+0.20	5	927
09:24:14	73.20	73.30	73.30	+0.20	5	922
09:24:13	73.30	73.50	73.30	+0.20	3	917
09:24:09	73.20	73.30	73.30	+0.20	21	914
09:24:01	73.20	73.30	73.30	+0.20	10	893
09:24:01	73.40	73.50	73.30	+0.20	9	883
09:24:01	73.40	73.50	73.40	+0.30	3	874
09:23:44	73.20	73.30	73.30	+0.20	7	871
09:23:44	73.20	73.30	73.30	+0.20	1	864
09:23:44	73.20	73.30	73.30	+0.20	3	863
09:23:44	73.30	73.50	73.30	+0.20	11	860
09:23:37	73.40	73.60	73.30	+0.20	15	849
09:23:37	73.40	73.60	73.40	+0.30	7	834
09:23:35	73.30	73.50	73.50	+0.40	18	827
09:23:25	73.30	73.50	73.50	+0.40	3	809
09:23:23	73.50	73.60	73.50	+0.40	2	806
09:23:21	73.50	73.60	73.60	+0.50	3	804
09:23:15	73.30	73.40	73.40	+0.30	1	801
09:23:14	73.20	73.30	73.30	+0.20	4	800
09:23:14	73.40	73.60	73.30	+0.20	11	796
09:23:14	73.40	73.60	73.40	+0.30	1	785
09:23:11	73.30	73.40	73.40	+0.30	1	784
09:23:10	73.30	73.40	73.40	+0.30	2	783
09:23:08	73.40	73.50	73.30	+0.20	13	781
09:23:08	73.40	73.50	73.40	+0.30	8	768
09:23:03	73.40	73.50	73.50	+0.40	1	760
09:22:57	73.50	73.60	73.50	+0.40	4	759
09:22:26	73.50	73.60	73.60	+0.50	6	755
09:22:23	73.40	73.60	73.40	+0.30	1	749
09:21:44	73.60	73.70	73.60	+0.50	2	748
09:21:38	73.50	73.70	73.40	+0.30	2	746
09:21:38	73.50	73.70	73.50	+0.40	8	744
09:21:34	73.60	73.70	73.60	+0.50	1	736
09:21:20	73.50	73.70	73.50	+0.40	5	735
09:21:17	73.40	73.70	73.70	+0.60	1	730
09:21:10	73.40	73.60	73.60	+0.50	1	729
09:21:10	73.40	73.60	73.60	+0.50	5	728
09:21:06	73.30	73.50	73.50	+0.40	14	723
09:21:05	73.30	73.40	73.40	+0.30	16	709
09:21:04	73.20	73.30	73.30	+0.20	1	693
09:21:04	73.20	73.30	73.30	+0.20	1	692
09:21:04	73.20	73.40	73.20	+0.10	4	691
09:20:56	73.20	73.30	73.30	+0.20	1	687
09:20:53	73.20	73.30	73.20	+0.10	1	686
09:20:52	73.20	73.30	73.20	+0.10	1	685
09:20:40	73.30	73.40	73.20	+0.10	6	684
09:20:40	73.30	73.40	73.30	+0.20	4	678
09:20:29	73.30	73.50	73.30	+0.20	1	674
09:20:27	73.30	73.50	73.20	+0.10	8	673
09:20:27	73.30	73.50	73.30	+0.20	3	665
09:20:21	73.30	73.50	73.30	+0.20	10	662
09:20:15	73.30	73.50	73.30	+0.20	1	652
09:20:11	73.30	73.50	73.50	+0.40	2	651
09:20:10	73.30	73.60	73.30	+0.20	3	649
09:20:01	73.50	73.60	73.40	+0.30	18	646
09:20:01	73.50	73.60	73.50	+0.40	2	628
09:19:58	73.50	73.60	73.50	+0.40	1	626
09:19:54	73.50	73.60	73.50	+0.40	1	625
09:19:34	73.50	73.60	73.50	+0.40	1	624
09:19:34	73.50	73.70	73.50	+0.40	20	623
09:19:33	73.50	73.70	73.50	+0.40	2	603
09:19:32	73.50	73.60	73.60	+0.50	1	601
09:19:31	73.50	73.60	73.60	+0.50	1	600
09:19:19	73.50	73.60	73.50	+0.40	1	599
09:18:44	73.60	73.70	73.60	+0.50	10	598
09:18:43	73.70	73.80	73.70	+0.60	3	588
09:18:40	73.70	73.80	73.70	+0.60	1	585
09:18:34	73.70	73.80	73.70	+0.60	1	584
09:18:33	73.70	73.80	73.80	+0.70	2	583
09:18:27	73.70	73.80	73.70	+0.60	3	581
09:18:24	73.70	73.80	73.70	+0.60	1	578
09:18:21	73.60	73.70	73.70	+0.60	3	577
09:18:21	73.60	73.70	73.70	+0.60	3	574
09:18:21	73.60	73.70	73.70	+0.60	2	571
09:18:20	73.60	73.70	73.70	+0.60	1	569
09:17:52	73.70	73.80	73.70	+0.60	1	568
09:17:52	73.70	73.80	73.70	+0.60	1	567
09:17:47	73.60	73.70	73.70	+0.60	2	566
09:17:43	73.60	73.70	73.70	+0.60	10	564
09:17:40	73.60	73.70	73.60	+0.50	1	554
09:17:35	73.70	73.80	73.70	+0.60	2	553
09:17:34	73.70	73.80	73.70	+0.60	2	551
09:17:31	73.70	73.80	73.70	+0.60	2	549
09:17:28	73.70	73.80	73.70	+0.60	1	547
09:17:25	73.70	73.80	73.80	+0.70	2	546
09:17:10	73.70	73.80	73.80	+0.70	1	544
09:17:07	73.70	73.80	73.80	+0.70	1	543
09:16:53	73.60	73.80	73.80	+0.70	1	542
09:16:53	73.60	73.70	73.70	+0.60	6	541
09:16:52	73.60	73.70	73.70	+0.60	1	535
09:16:49	73.70	73.80	73.70	+0.60	3	534
09:16:48	73.70	73.80	73.70	+0.60	1	531
09:16:36	73.60	73.80	73.60	+0.50	5	530
09:16:30	73.70	73.80	73.70	+0.60	1	525
09:16:30	73.60	73.70	73.70	+0.60	3	524
09:16:29	73.60	73.70	73.70	+0.60	4	521
09:16:29	73.60	73.70	73.70	+0.60	10	517
09:16:24	73.60	73.70	73.70	+0.60	1	507
09:16:07	73.50	73.60	73.60	+0.50	12	506
09:16:07	73.50	73.60	73.60	+0.50	1	494
09:16:06	73.50	73.60	73.60	+0.50	1	493
09:16:03	73.50	73.60	73.60	+0.50	2	492
09:15:43	73.50	73.60	73.60	+0.50	1	490
09:15:37	73.50	73.60	73.60	+0.50	5	489
09:15:23	73.50	73.60	73.60	+0.50	1	484
09:15:23	73.60	73.70	73.60	+0.50	9	483
09:15:20	73.60	73.70	73.60	+0.50	1	474
09:14:39	73.60	73.70	73.60	+0.50	1	473
09:14:37	73.60	73.70	73.70	+0.60	1	472
09:14:27	73.60	73.70	73.60	+0.50	1	471
09:14:24	73.50	73.60	73.60	+0.50	1	470
09:14:22	73.50	73.60	73.60	+0.50	1	469
09:14:21	73.50	73.70	73.50	+0.40	1	468
09:14:15	73.50	73.70	73.70	+0.60	1	467
09:14:11	73.60	73.70	73.60	+0.50	1	466
09:14:08	73.60	73.70	73.60	+0.50	1	465
09:14:02	73.60	73.70	73.60	+0.50	1	464
09:13:45	73.60	73.70	73.60	+0.50	3	463
09:13:44	73.50	73.70	73.70	+0.60	4	460
09:13:37	73.50	73.70	73.70	+0.60	1	456
09:13:36	73.50	73.70	73.70	+0.60	1	455
09:13:32	73.60	73.70	73.60	+0.50	4	454
09:13:32	73.70	73.80	73.70	+0.60	1	450
09:13:26	73.70	73.80	73.70	+0.60	9	449
09:13:26	73.70	73.80	73.70	+0.60	1	440
09:13:17	73.70	73.80	73.70	+0.60	1	439
09:13:13	73.50	73.70	73.70	+0.60	25	438
09:13:13	73.50	73.60	73.60	+0.50	22	413
09:13:13	73.50	73.60	73.60	+0.50	3	391
09:12:50	73.50	73.60	73.50	+0.40	10	388
09:12:50	73.50	73.60	73.50	+0.40	4	378
09:12:45	73.50	73.60	73.50	+0.40	2	374
09:12:45	73.50	73.60	73.60	+0.50	1	372
09:12:41	73.50	73.60	73.50	+0.40	4	371
09:12:41	73.50	73.60	73.50	+0.40	1	367
09:12:40	73.40	73.50	73.50	+0.40	1	366
09:12:30	73.40	73.50	73.50	+0.40	11	365
09:12:29	73.30	73.50	73.50	+0.40	1	354
09:12:24	73.30	73.50	73.30	+0.20	2	353
09:12:21	73.30	73.40	73.40	+0.30	9	351
09:12:21	73.20	73.30	73.30	+0.20	21	342
09:12:20	73.20	73.30	73.20	+0.10	1	321
09:12:19	73.20	73.30	73.30	+0.20	2	320
09:12:19	73.20	73.30	73.30	+0.20	1	318
09:12:03	73.20	73.30	73.20	+0.10	1	317
09:11:48	73.20	73.30	73.30	+0.20	2	316
09:11:46	73.20	73.30	73.20	+0.10	1	314
09:11:21	73.20	73.30	73.30	+0.20	1	313
09:11:20	73.20	73.30	73.30	+0.20	1	312
09:11:14	73.20	73.30	73.30	+0.20	1	311
09:11:03	73.10	73.20	73.30	+0.20	1	310
09:11:03	73.10	73.20	73.20	+0.10	1	309
09:10:56	73.10	73.20	73.20	+0.10	1	308
09:10:53	73.10	73.20	73.20	+0.10	2	307
09:10:30	73.10	73.20	73.20	+0.10	1	305
09:10:29	73.20	73.30	73.20	+0.10	8	304
09:10:25	73.20	73.30	73.20	+0.10	2	296
09:10:18	73.20	73.30	73.20	+0.10	2	294
09:10:16	73.20	73.30	73.20	+0.10	2	292
09:10:04	73.20	73.30	73.20	+0.10	1	290
09:09:55	73.20	73.30	73.30	+0.20	1	289
09:09:29	73.20	73.30	73.30	+0.20	1	288
09:09:28	73.20	73.30	73.20	+0.10	4	287
09:09:27	73.20	73.40	73.20	+0.10	1	283
09:09:26	73.20	73.30	73.30	+0.20	1	282
09:09:17	73.30	73.40	73.30	+0.20	11	281
09:09:17	73.30	73.40	73.30	+0.20	1	270
09:09:17	73.30	73.40	73.30	+0.20	10	269
09:09:12	73.30	73.40	73.30	+0.20	3	259
09:08:51	73.30	73.40	73.40	+0.30	5	256
09:08:51	73.30	73.40	73.30	+0.20	1	251
09:08:39	73.30	73.40	73.30	+0.20	2	250
09:08:38	73.30	73.40	73.30	+0.20	1	248
09:08:36	73.30	73.40	73.30	+0.20	1	247
09:08:24	73.30	73.40	73.30	+0.20	1	246
09:08:09	73.30	73.40	73.30	+0.20	10	245
09:08:08	73.30	73.40	73.30	+0.20	1	235
09:07:56	73.30	73.40	73.30	+0.20	2	234
09:07:56	73.30	73.40	73.30	+0.20	1	232
09:07:41	73.30	73.40	73.30	+0.20	1	231
09:07:37	73.30	73.40	73.30	+0.20	1	230
09:07:32	73.30	73.40	73.30	+0.20	1	229
09:07:26	73.30	73.40	73.40	+0.30	1	228
09:07:17	73.30	73.40	73.30	+0.20	1	227
09:07:15	73.30	73.40	73.30	+0.20	1	226
09:07:15	73.30	73.40	73.40	+0.30	1	225
09:07:12	73.30	73.40	73.30	+0.20	2	224
09:06:58	73.30	73.40	73.40	+0.30	2	222
09:06:54	73.30	73.40	73.40	+0.30	1	220
09:06:50	73.30	73.40	73.40	+0.30	1	219
09:06:43	73.30	73.40	73.40	+0.30	1	218
09:06:36	73.30	73.40	73.40	+0.30	2	217
09:06:24	73.30	73.40	73.40	+0.30	1	215
09:06:02	73.30	73.40	73.40	+0.30	1	214
09:06:00	73.30	73.40	73.30	+0.20	1	213
09:05:50	73.40	73.50	73.40	+0.30	1	212
09:05:48	73.40	73.50	73.40	+0.30	1	211
09:05:46	73.40	73.50	73.40	+0.30	1	210
09:05:45	73.40	73.50	73.40	+0.30	1	209
09:05:43	73.40	73.50	73.40	+0.30	1	208
09:05:43	73.40	73.50	73.40	+0.30	1	207
09:05:36	73.40	73.50	73.40	+0.30	2	206
09:05:36	73.40	73.50	73.40	+0.30	1	204
09:05:36	73.40	73.50	73.40	+0.30	1	203
09:05:32	73.40	73.50	73.40	+0.30	1	202
09:05:27	73.40	73.50	73.40	+0.30	1	201
09:05:23	73.40	73.50	73.40	+0.30	1	200
09:05:15	73.40	73.50	73.40	+0.30	2	199
09:05:13	73.40	73.50	73.50	+0.40	1	197
09:05:03	73.40	73.50	73.50	+0.40	2	196
09:04:57	73.50	73.60	73.50	+0.40	1	194
09:04:57	73.50	73.60	73.50	+0.40	1	193
09:04:56	73.50	73.60	73.50	+0.40	1	192
09:04:36	73.50	73.60	73.50	+0.40	2	191
09:04:35	73.40	73.50	73.50	+0.40	1	189
09:04:35	73.50	73.60	73.50	+0.40	2	188
09:04:30	73.50	73.60	73.50	+0.40	1	186
09:04:27	73.50	73.60	73.60	+0.50	1	185
09:04:27	73.50	73.60	73.50	+0.40	3	184
09:04:25	73.50	73.60	73.50	+0.40	1	181
09:04:23	73.50	73.60	73.50	+0.40	5	180
09:04:18	73.50	73.60	73.50	+0.40	2	175
09:04:12	73.50	73.60	73.50	+0.40	1	173
09:03:57	73.50	73.60	73.50	+0.40	5	172
09:03:57	73.50	73.60	73.60	+0.50	1	167
09:03:55	73.50	73.60	73.60	+0.50	1	166
09:03:45	73.50	73.60	73.60	+0.50	1	165
09:03:39	73.50	73.60	73.60	+0.50	1	164
09:03:15	73.50	73.60	73.50	+0.40	1	163
09:03:04	73.40	73.50	73.50	+0.40	4	162
09:03:04	73.40	73.50	73.50	+0.40	1	158
09:03:01	73.40	73.50	73.50	+0.40	1	157
09:03:00	73.40	73.50	73.50	+0.40	1	156
09:03:00	73.40	73.50	73.50	+0.40	1	155
09:02:55	73.40	73.50	73.50	+0.40	1	154
09:02:54	73.40	73.50	73.50	+0.40	5	153
09:02:50	73.40	73.50	73.50	+0.40	5	148
09:02:34	73.40	73.50	73.40	+0.30	1	143
09:02:32	73.40	73.50	73.50	+0.40	1	142
09:02:28	73.50	73.60	73.50	+0.40	14	141
09:02:27	73.50	73.60	73.50	+0.40	1	127
09:02:05	73.40	73.50	73.50	+0.40	1	126
09:02:02	73.40	73.50	73.50	+0.40	3	125
09:01:58	73.40	73.50	73.50	+0.40	1	122
09:01:57	73.40	73.50	73.50	+0.40	1	121
09:01:53	73.40	73.50	73.50	+0.40	2	120
09:01:50	73.40	73.50	73.40	+0.30	1	118
09:01:44	73.50	73.60	73.50	+0.40	4	117
09:01:36	73.40	73.50	73.50	+0.40	1	113
09:01:28	73.50	73.60	73.50	+0.40	2	112
09:01:22	73.50	73.60	73.50	+0.40	1	110
09:01:22	73.50	73.60	73.50	+0.40	1	109
09:01:19	73.40	73.50	73.50	+0.40	3	108
09:01:19	73.40	73.50	73.50	+0.40	2	105
09:01:18	73.40	73.50	73.50	+0.40	1	103
09:01:14	73.40	73.50	73.50	+0.40	2	102
09:01:13	73.40	73.50	73.40	+0.30	1	100
09:01:10	73.50	73.60	73.50	+0.40	12	99
09:01:05	73.50	73.60	73.60	+0.50	1	87
09:01:03	73.50	73.60	73.60	+0.50	1	86
09:00:57	73.50	73.60	73.60	+0.50	1	85
09:00:51	73.60	73.70	73.60	+0.50	1	84
09:00:51	73.50	73.60	73.60	+0.50	1	83
09:00:49	73.60	73.70	73.60	+0.50	1	82
09:00:47	73.60	73.70	73.60	+0.50	1	81
09:00:43	73.60	73.70	73.60	+0.50	1	80
09:00:37	73.60	73.70	73.60	+0.50	2	79
09:00:37	73.60	73.70	73.70	+0.60	1	77
09:00:35	73.60	73.70	73.60	+0.50	1	76
09:00:29	73.50	73.70	73.70	+0.60	1	75
09:00:29	73.60	73.70	73.60	+0.50	1	74
09:00:28	73.60	73.70	73.60	+0.50	1	73
09:00:27	73.50	73.70	73.70	+0.60	1	72
09:00:27	73.70	73.80	73.70	+0.60	1	71
09:00:27	73.70	73.80	73.70	+0.60	1	70
09:00:27	73.70	73.80	73.70	+0.60	2	69
09:00:27	73.50	73.70	73.70	+0.60	1	67
09:00:18	73.50	73.70	73.70	+0.60	2	66
09:00:17	73.50	73.70	73.70	+0.60	3	64
09:00:16	73.50	73.70	73.70	+0.60	4	61
09:00:16	73.50	73.70	73.30	+0.20	2	57
09:00:16	73.50	73.70	73.50	+0.40	1	55
09:00:12	73.50	73.70	73.70	+0.60	1	54
09:00:08	73.30	73.70	73.70	+0.60	1	53
09:00:08	73.30	73.50	73.70	+0.60	3	52
09:00:08	73.30	73.50	73.60	+0.50	1	49
09:00:08	73.30	73.50	73.50	+0.40	1	48
09:00:05	73.30	73.50	73.50	+0.40	2	47
09:00:00	--	--	73.30	+0.20	45	45

　

其他人也逛...

GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7653

SAMSUNG Galaxy A55 5G (8G/256G)

AirPods 4 主動式降噪款

Panasonic國際牌 11公升除濕機F-Y22EN

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

小米 Xiaomi 手環9

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Apple iPhone 16 (128G)

統一超商10000元虛擬商品卡

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PChome 購物儲值50,000元

青森農協青連希望蘋果汁 (1Lx6入)

車輛公會與六大車廠呼籲以調降...

外資出口商拉鋸新台幣小升1.8...

我的自選股

即時重大訊息

‧主動式ETF來了金管會7大新制1...
‧台灣金、輸銀公布明年預算報告 ...
‧陽明：明年續繞行好望角機率大 ...

加密貨幣

比特幣BTC	98922.98	3,823.59	4.02%
以太幣ETH	3506.57	229.06	6.99%
瑞波幣XRP	2.34	0.14	6.39%
比特幣現金BCH	475.71	30.63	6.88%
萊特幣LTC	109.73	10.15	10.20%
卡達幣ADA	0.940417	0.06	6.50%
波場幣TRX	0.257631	0.01	5.64%
恆星幣XLM	0.410883	0.05	15.44%

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。