PChome
(登入)

最新母子齊靚圓剛、圓展2月營收年增翻一番熱門車市喊燒騰輝2021戰新高

更新報價

圓　展 (3669) 光電業上市圓剛集團

72.70 ▼-2.50 -3.32% 2.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.50	4,037	72.70	17	72.80	8	77.30	77.30	72.40	75.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:31:03	72.70	72.80	72.80	-2.40	5	4044
12:31:02	72.70	72.80	72.80	-2.40	1	4039
12:30:40	72.70	72.80	72.80	-2.40	1	4038
12:29:58	72.70	72.80	72.70	-2.50	1	4037
12:29:28	72.70	72.80	72.80	-2.40	3	4036
12:27:45	72.80	72.90	72.80	-2.40	2	4033
12:27:25	72.80	72.90	72.80	-2.40	2	4031
12:26:49	72.70	72.80	72.80	-2.40	1	4029
12:26:31	72.70	72.80	72.70	-2.50	2	4028
12:26:19	72.70	72.80	72.80	-2.40	1	4026
12:26:18	72.70	72.80	72.80	-2.40	3	4025
12:25:58	72.70	72.80	72.80	-2.40	2	4022
12:25:42	72.70	72.80	72.80	-2.40	1	4020
12:25:27	72.70	72.80	72.80	-2.40	1	4019
12:25:22	72.70	72.80	72.70	-2.50	1	4018
12:25:18	72.70	72.80	72.70	-2.50	1	4017
12:24:37	72.60	72.70	72.70	-2.50	2	4016
12:24:37	72.60	72.70	72.70	-2.50	2	4014
12:24:37	72.60	72.70	72.70	-2.50	2	4012
12:24:27	72.60	72.70	72.70	-2.50	1	4010
12:24:23	72.60	72.70	72.60	-2.60	1	4009
12:24:22	72.60	72.70	72.60	-2.60	2	4008
12:23:35	72.60	72.70	72.60	-2.60	1	4006
12:23:27	72.60	72.70	72.70	-2.50	1	4005
12:23:18	72.60	72.70	72.70	-2.50	1	4004
12:23:05	72.60	72.70	72.60	-2.60	2	4003
12:22:18	72.60	72.70	72.70	-2.50	1	4001
12:21:58	72.60	72.70	72.60	-2.60	2	4000
12:21:40	72.60	72.70	72.70	-2.50	1	3998
12:20:54	72.60	72.70	72.60	-2.60	1	3997
12:20:32	72.60	72.70	72.60	-2.60	2	3996
12:20:20	72.60	72.70	72.60	-2.60	1	3994
12:19:53	72.60	72.70	72.70	-2.50	1	3993
12:19:33	72.60	72.70	72.70	-2.50	1	3992
12:18:35	72.60	72.70	72.70	-2.50	1	3991
12:18:25	72.60	72.70	72.70	-2.50	1	3990
12:18:25	72.70	72.80	72.70	-2.50	11	3989
12:18:25	72.70	72.80	72.70	-2.50	17	3978
12:18:07	72.70	72.80	72.70	-2.50	1	3961
12:18:02	72.70	72.80	72.70	-2.50	1	3960
12:17:55	72.70	72.80	72.80	-2.40	2	3959
12:16:14	72.70	72.80	72.80	-2.40	1	3957
12:15:20	72.70	72.80	72.70	-2.50	2	3956
12:14:49	72.70	72.80	72.80	-2.40	1	3954
12:13:24	72.70	72.80	72.80	-2.40	1	3953
12:13:22	72.80	72.90	72.80	-2.40	4	3952
12:12:58	72.80	72.90	72.80	-2.40	1	3948
12:12:31	72.80	72.90	72.80	-2.40	10	3947
12:12:31	72.80	72.90	72.90	-2.30	1	3937
12:11:14	72.80	72.90	72.90	-2.30	1	3936
12:05:59	72.80	72.90	72.90	-2.30	1	3935
12:05:04	72.80	72.90	72.80	-2.40	1	3934
12:04:59	72.80	72.90	72.80	-2.40	1	3933
12:04:23	72.80	72.90	72.80	-2.40	1	3932
12:02:58	72.80	72.90	72.80	-2.40	1	3931
12:02:20	72.80	72.90	72.80	-2.40	1	3930
12:01:46	72.80	72.90	72.80	-2.40	3	3929
12:01:08	72.80	72.90	72.90	-2.30	1	3926
11:59:19	72.90	73.00	72.90	-2.30	1	3925
11:59:17	72.90	73.00	72.90	-2.30	1	3924
11:59:05	72.90	73.00	72.90	-2.30	1	3923
11:58:56	72.90	73.00	72.90	-2.30	1	3922
11:58:24	72.90	73.00	72.90	-2.30	1	3921
11:56:32	72.90	73.00	72.90	-2.30	1	3920
11:56:25	72.90	73.00	72.90	-2.30	4	3919
11:56:11	72.90	73.00	73.00	-2.20	1	3915
11:55:41	72.90	73.00	72.90	-2.30	1	3914
11:55:30	72.90	73.00	72.90	-2.30	1	3913
11:53:58	72.90	73.00	72.90	-2.30	1	3912
11:52:25	72.90	73.00	72.90	-2.30	3	3911
11:52:07	72.90	73.00	73.00	-2.20	1	3908
11:51:23	72.90	73.00	73.00	-2.20	1	3907
11:51:23	72.90	73.00	72.90	-2.30	1	3906
11:51:06	72.90	73.00	73.00	-2.20	1	3905
11:50:56	72.90	73.00	72.90	-2.30	1	3904
11:50:44	72.80	72.90	72.90	-2.30	1	3903
11:50:04	72.80	72.90	72.90	-2.30	1	3902
11:48:03	72.80	72.90	72.90	-2.30	1	3901
11:47:58	72.80	72.90	72.90	-2.30	1	3900
11:47:01	72.80	72.90	72.90	-2.30	1	3899
11:46:43	72.80	72.90	72.90	-2.30	1	3898
11:45:57	72.70	72.90	72.90	-2.30	1	3897
11:45:35	72.70	72.80	72.80	-2.40	1	3896
11:44:56	72.70	72.80	72.80	-2.40	1	3895
11:44:54	72.70	72.80	72.80	-2.40	1	3894
11:44:43	72.70	72.80	72.80	-2.40	1	3893
11:44:41	72.70	72.80	72.80	-2.40	1	3892
11:44:35	72.70	72.80	72.80	-2.40	1	3891
11:44:09	72.70	72.80	72.80	-2.40	1	3890
11:44:07	72.70	72.80	72.80	-2.40	1	3889
11:43:48	72.70	72.80	72.80	-2.40	2	3888
11:43:16	72.70	72.80	72.80	-2.40	1	3886
11:42:02	72.80	72.90	72.80	-2.40	2	3885
11:41:54	72.80	72.90	72.80	-2.40	10	3883
11:41:54	72.80	72.90	72.80	-2.40	1	3873
11:41:27	72.70	72.80	72.80	-2.40	4	3872
11:41:07	72.80	72.90	72.80	-2.40	7	3868
11:41:03	72.80	72.90	72.80	-2.40	2	3861
11:39:56	72.80	72.90	72.90	-2.30	2	3859
11:39:17	72.80	72.90	72.90	-2.30	1	3857
11:38:24	72.80	72.90	72.90	-2.30	1	3856
11:36:59	72.70	72.80	72.80	-2.40	1	3855
11:36:47	72.70	72.80	72.80	-2.40	1	3854
11:36:26	72.70	72.80	72.80	-2.40	3	3853
11:35:55	72.90	73.00	72.80	-2.40	27	3850
11:35:55	72.90	73.00	72.90	-2.30	9	3823
11:34:51	72.90	73.00	73.00	-2.20	1	3814
11:32:16	72.90	73.00	72.90	-2.30	1	3813
11:30:53	72.80	72.90	72.90	-2.30	1	3812
11:30:12	72.90	73.00	72.90	-2.30	1	3811
11:30:12	72.90	73.00	73.00	-2.20	1	3810
11:30:12	72.90	73.00	72.90	-2.30	2	3809
11:30:05	72.90	73.00	73.00	-2.20	1	3807
11:29:44	72.90	73.00	72.90	-2.30	2	3806
11:28:54	72.80	72.90	72.90	-2.30	5	3804
11:28:54	72.80	72.90	72.80	-2.40	1	3799
11:27:03	72.80	72.90	72.80	-2.40	1	3798
11:26:55	72.80	72.90	72.80	-2.40	2	3797
11:26:19	72.90	73.00	72.90	-2.30	1	3795
11:25:17	72.90	73.00	72.90	-2.30	1	3794
11:25:09	72.90	73.00	72.90	-2.30	1	3793
11:24:39	72.90	73.00	72.90	-2.30	10	3792
11:24:23	72.90	73.00	72.90	-2.30	1	3782
11:22:43	72.90	73.00	72.90	-2.30	2	3781
11:19:58	72.90	73.00	72.90	-2.30	2	3779
11:18:20	72.80	72.90	72.90	-2.30	1	3777
11:18:17	72.80	72.90	72.90	-2.30	1	3776
11:18:13	72.80	72.90	72.90	-2.30	1	3775
11:17:52	72.80	72.90	72.90	-2.30	1	3774
11:17:07	72.80	72.90	72.80	-2.40	1	3773
11:16:58	72.80	72.90	72.80	-2.40	1	3772
11:16:31	72.80	72.90	72.80	-2.40	15	3771
11:16:21	72.80	72.90	72.80	-2.40	2	3756
11:16:15	72.80	72.90	72.80	-2.40	3	3754
11:16:13	72.80	72.90	72.80	-2.40	1	3751
11:15:40	72.80	73.00	72.80	-2.40	23	3750
11:15:40	72.80	73.00	72.80	-2.40	2	3727
11:15:34	72.90	73.00	72.90	-2.30	2	3725
11:15:29	72.90	73.00	73.00	-2.20	1	3723
11:15:18	72.90	73.00	72.90	-2.30	2	3722
11:14:47	72.90	73.00	72.90	-2.30	1	3720
11:14:15	72.90	73.00	73.00	-2.20	2	3719
11:12:18	72.80	73.00	73.00	-2.20	2	3717
11:12:12	72.90	73.00	72.90	-2.30	1	3715
11:12:05	72.80	72.90	72.90	-2.30	1	3714
11:11:49	72.80	72.90	72.90	-2.30	1	3713
11:11:25	72.90	73.00	72.90	-2.30	13	3712
11:11:25	72.90	73.00	72.90	-2.30	1	3699
11:11:01	73.10	73.20	73.00	-2.20	14	3698
11:11:01	73.10	73.20	73.10	-2.10	23	3684
11:10:54	73.10	73.20	73.20	-2.00	1	3661
11:10:33	73.10	73.20	73.10	-2.10	1	3660
11:08:59	73.10	73.20	73.10	-2.10	2	3659
11:08:52	73.10	73.20	73.10	-2.10	2	3657
11:07:56	73.10	73.20	73.10	-2.10	7	3655
11:06:55	73.10	73.20	73.10	-2.10	1	3648
11:06:53	73.10	73.20	73.20	-2.00	5	3647
11:06:26	73.20	73.30	73.20	-2.00	1	3642
11:06:21	73.10	73.20	73.20	-2.00	1	3641
11:05:26	73.10	73.20	73.20	-2.00	1	3640
11:04:37	73.10	73.20	73.20	-2.00	2	3639
11:04:08	73.10	73.20	73.20	-2.00	1	3637
11:02:32	73.10	73.20	73.20	-2.00	1	3636
11:00:25	73.10	73.20	73.20	-2.00	1	3635
11:00:25	73.10	73.20	73.20	-2.00	1	3634
10:59:40	73.10	73.20	73.10	-2.10	1	3633
10:59:13	73.10	73.20	73.20	-2.00	1	3632
10:57:44	73.10	73.20	73.10	-2.10	1	3631
10:57:11	73.10	73.20	73.20	-2.00	1	3630
10:56:35	73.10	73.20	73.20	-2.00	1	3629
10:56:17	73.10	73.20	73.20	-2.00	1	3628
10:55:51	73.10	73.20	73.20	-2.00	1	3627
10:55:51	73.10	73.20	73.20	-2.00	1	3626
10:54:06	73.10	73.20	73.20	-2.00	1	3625
10:53:37	73.10	73.20	73.20	-2.00	1	3624
10:53:10	73.10	73.20	73.20	-2.00	1	3623
10:52:34	73.10	73.20	73.20	-2.00	1	3622
10:52:27	73.10	73.20	73.20	-2.00	1	3621
10:51:26	73.10	73.20	73.20	-2.00	1	3620
10:51:05	73.10	73.20	73.20	-2.00	2	3619
10:49:56	73.00	73.10	73.10	-2.10	3	3617
10:49:43	73.00	73.10	73.10	-2.10	1	3614
10:49:37	73.00	73.10	73.10	-2.10	1	3613
10:48:30	73.00	73.10	73.10	-2.10	1	3612
10:47:17	73.10	73.20	73.10	-2.10	1	3611
10:46:56	73.00	73.10	73.10	-2.10	1	3610
10:45:33	73.10	73.20	73.10	-2.10	1	3609
10:45:31	73.00	73.10	73.10	-2.10	1	3608
10:44:56	73.00	73.10	73.10	-2.10	5	3607
10:42:48	73.00	73.10	73.10	-2.10	1	3602
10:40:38	72.90	73.00	73.00	-2.20	1	3601
10:39:00	73.00	73.10	73.00	-2.20	1	3600
10:38:37	73.00	73.10	73.00	-2.20	1	3599
10:38:14	73.00	73.10	73.00	-2.20	3	3598
10:37:57	73.00	73.10	73.00	-2.20	1	3595
10:37:42	72.90	73.00	73.00	-2.20	1	3594
10:36:57	72.90	73.00	73.00	-2.20	1	3593
10:36:16	72.90	73.00	73.00	-2.20	1	3592
10:35:57	72.90	73.00	73.00	-2.20	1	3591
10:35:13	73.00	73.10	73.00	-2.20	4	3590
10:35:13	73.00	73.10	73.00	-2.20	1	3586
10:33:13	73.00	73.10	73.10	-2.10	1	3585
10:32:44	73.00	73.10	73.10	-2.10	1	3584
10:31:57	72.90	73.10	73.10	-2.10	1	3583
10:31:23	72.80	73.10	73.10	-2.10	1	3582
10:31:23	72.80	73.00	73.00	-2.20	1	3581
10:30:36	72.80	73.00	73.00	-2.20	1	3580
10:30:25	72.90	73.10	72.90	-2.30	1	3579
10:30:12	73.00	73.10	73.00	-2.20	1	3578
10:29:57	72.70	72.90	73.00	-2.20	3	3577
10:29:57	72.70	72.90	72.90	-2.30	1	3574
10:29:54	72.70	72.80	72.80	-2.40	1	3573
10:29:26	72.70	72.80	72.70	-2.50	1	3572
10:28:33	72.60	72.80	72.60	-2.60	5	3571
10:28:27	72.60	72.80	72.60	-2.60	5	3566
10:28:25	72.60	72.70	72.70	-2.50	2	3561
10:28:06	72.60	72.70	72.70	-2.50	1	3559
10:28:06	72.70	72.80	72.70	-2.50	3	3558
10:28:06	72.70	72.80	72.70	-2.50	1	3555
10:27:56	72.60	72.90	72.60	-2.60	3	3554
10:27:44	72.50	72.90	72.50	-2.70	1	3551
10:27:39	72.50	72.60	72.60	-2.60	1	3550
10:27:39	72.50	72.60	72.60	-2.60	2	3549
10:27:38	72.50	72.60	72.60	-2.60	2	3547
10:27:36	72.50	72.60	72.60	-2.60	1	3545
10:27:36	72.50	72.60	72.60	-2.60	1	3544
10:27:33	72.60	73.00	72.60	-2.60	1	3543
10:27:25	72.60	72.70	73.00	-2.20	2	3542
10:27:25	72.60	72.70	72.80	-2.40	2	3540
10:27:25	72.60	72.70	72.70	-2.50	1	3538
10:27:13	72.60	73.00	72.50	-2.70	59	3537
10:27:13	72.60	73.00	72.60	-2.60	1	3478
10:27:10	72.60	73.00	72.60	-2.60	2	3477
10:27:07	72.80	73.00	72.60	-2.60	27	3475
10:27:07	72.80	73.00	72.70	-2.50	2	3448
10:27:07	72.80	73.00	72.80	-2.40	1	3446
10:27:02	72.80	73.10	72.70	-2.50	19	3445
10:27:02	72.80	73.10	72.80	-2.40	1	3426
10:26:54	72.80	73.10	72.70	-2.50	3	3425
10:26:54	72.80	73.10	72.80	-2.40	2	3422
10:26:50	72.70	72.90	72.90	-2.30	1	3420
10:26:50	72.70	72.90	72.90	-2.30	2	3419
10:26:44	72.70	72.90	72.70	-2.50	1	3417
10:26:37	72.80	72.90	72.70	-2.50	3	3416
10:26:37	72.80	72.90	72.80	-2.40	2	3413
10:26:34	72.70	72.80	72.80	-2.40	1	3411
10:26:34	72.70	72.80	72.70	-2.50	1	3410
10:26:24	72.80	72.90	72.80	-2.40	1	3409
10:26:20	72.80	72.90	72.80	-2.40	9	3408
10:26:03	72.80	72.90	72.80	-2.40	2	3399
10:26:02	72.80	72.90	72.90	-2.30	1	3397
10:25:57	72.80	72.90	72.80	-2.40	3	3396
10:25:55	72.80	72.90	72.80	-2.40	1	3393
10:25:51	72.80	72.90	72.80	-2.40	10	3392
10:25:50	72.80	72.90	72.80	-2.40	1	3382
10:25:42	72.90	73.00	72.90	-2.30	15	3381
10:25:42	72.90	73.00	72.90	-2.30	5	3366
10:25:34	73.00	73.10	73.00	-2.20	66	3361
10:25:30	73.10	73.20	73.10	-2.10	29	3295
10:25:22	73.20	73.30	73.20	-2.00	36	3266
10:25:11	73.20	73.30	73.30	-1.90	1	3230
10:25:09	73.20	73.30	73.30	-1.90	1	3229
10:24:57	73.20	73.30	73.30	-1.90	1	3228
10:23:54	73.20	73.30	73.30	-1.90	1	3227
10:23:29	73.30	73.40	73.30	-1.90	16	3226
10:23:25	73.30	73.40	73.30	-1.90	2	3210
10:23:12	73.30	73.40	73.30	-1.90	1	3208
10:22:14	73.30	73.40	73.30	-1.90	1	3207
10:21:55	73.30	73.40	73.30	-1.90	1	3206
10:20:59	73.30	73.40	73.30	-1.90	3	3205
10:20:39	73.30	73.40	73.40	-1.80	1	3202
10:19:31	73.20	73.30	73.30	-1.90	1	3201
10:19:31	73.20	73.30	73.30	-1.90	1	3200
10:19:31	73.20	73.30	73.30	-1.90	1	3199
10:19:23	73.20	73.30	73.30	-1.90	3	3198
10:19:05	73.20	73.30	73.30	-1.90	1	3195
10:18:45	73.20	73.30	73.30	-1.90	5	3194
10:18:21	73.20	73.30	73.30	-1.90	1	3189
10:17:47	73.20	73.30	73.20	-2.00	1	3188
10:17:00	73.20	73.30	73.20	-2.00	3	3187
10:16:41	73.20	73.30	73.30	-1.90	1	3184
10:16:01	73.20	73.30	73.30	-1.90	1	3183
10:15:45	73.30	73.40	73.30	-1.90	1	3182
10:15:32	73.20	73.30	73.30	-1.90	1	3181
10:15:21	73.30	73.40	73.30	-1.90	1	3180
10:15:08	73.30	73.40	73.30	-1.90	5	3179
10:15:08	73.30	73.40	73.30	-1.90	1	3174
10:15:02	73.20	73.30	73.30	-1.90	3	3173
10:14:47	73.20	73.30	73.30	-1.90	1	3170
10:14:44	73.20	73.30	73.20	-2.00	7	3169
10:14:22	73.30	73.40	73.30	-1.90	10	3162
10:14:22	73.30	73.40	73.30	-1.90	2	3152
10:14:21	73.30	73.40	73.40	-1.80	1	3150
10:14:07	73.30	73.40	73.40	-1.80	1	3149
10:14:04	73.30	73.40	73.40	-1.80	1	3148
10:14:00	73.30	73.40	73.40	-1.80	1	3147
10:13:56	73.30	73.40	73.40	-1.80	1	3146
10:13:56	73.30	73.40	73.30	-1.90	2	3145
10:13:54	73.30	73.40	73.40	-1.80	1	3143
10:13:53	73.30	73.40	73.40	-1.80	1	3142
10:13:37	73.30	73.40	73.40	-1.80	5	3141
10:13:32	73.30	73.40	73.40	-1.80	1	3136
10:13:31	73.30	73.40	73.40	-1.80	1	3135
10:13:30	73.30	73.40	73.40	-1.80	1	3134
10:13:06	73.30	73.40	73.40	-1.80	1	3133
10:13:05	73.30	73.40	73.40	-1.80	1	3132
10:13:02	73.30	73.40	73.40	-1.80	1	3131
10:12:59	73.30	73.40	73.40	-1.80	2	3130
10:12:57	73.30	73.40	73.40	-1.80	1	3128
10:12:57	73.40	73.50	73.40	-1.80	1	3127
10:12:53	73.30	73.40	73.40	-1.80	1	3126
10:12:48	73.30	73.40	73.40	-1.80	1	3125
10:12:48	73.30	73.40	73.40	-1.80	1	3124
10:12:42	73.30	73.40	73.40	-1.80	4	3123
10:12:41	73.30	73.40	73.40	-1.80	1	3119
10:12:37	73.30	73.40	73.40	-1.80	1	3118
10:12:33	73.30	73.40	73.40	-1.80	2	3117
10:12:12	73.30	73.40	73.40	-1.80	1	3115
10:11:51	73.30	73.40	73.40	-1.80	1	3114
10:11:45	73.30	73.40	73.40	-1.80	1	3113
10:11:44	73.40	73.50	73.40	-1.80	1	3112
10:11:22	73.30	73.40	73.40	-1.80	20	3111
10:10:21	73.20	73.30	73.30	-1.90	5	3091
10:10:13	73.20	73.30	73.30	-1.90	1	3086
10:10:00	73.20	73.30	73.30	-1.90	1	3085
10:10:00	73.20	73.30	73.30	-1.90	1	3084
10:09:41	73.20	73.30	73.30	-1.90	1	3083
10:09:37	73.20	73.30	73.30	-1.90	1	3082
10:09:31	73.20	73.30	73.30	-1.90	1	3081
10:09:24	73.20	73.30	73.30	-1.90	1	3080
10:09:06	73.20	73.30	73.30	-1.90	2	3079
10:09:01	73.20	73.30	73.30	-1.90	1	3077
10:08:33	73.30	73.40	73.20	-2.00	1	3076
10:08:33	73.30	73.40	73.30	-1.90	1	3075
10:08:28	73.20	73.30	73.30	-1.90	1	3074
10:08:20	73.20	73.30	73.30	-1.90	1	3073
10:08:11	73.20	73.30	73.30	-1.90	5	3072
10:08:04	73.20	73.30	73.30	-1.90	1	3067
10:08:01	73.20	73.30	73.30	-1.90	1	3066
10:07:18	73.20	73.30	73.30	-1.90	1	3065
10:07:12	73.20	73.30	73.30	-1.90	1	3064
10:07:04	73.20	73.30	73.30	-1.90	1	3063
10:07:01	73.20	73.30	73.20	-2.00	1	3062
10:07:00	73.20	73.30	73.30	-1.90	1	3061
10:06:55	73.20	73.30	73.30	-1.90	1	3060
10:06:48	73.20	73.30	73.30	-1.90	1	3059
10:06:33	73.20	73.30	73.30	-1.90	1	3058
10:06:32	73.20	73.30	73.20	-2.00	2	3057
10:06:31	73.20	73.30	73.30	-1.90	1	3055
10:06:24	73.30	73.40	73.30	-1.90	4	3054
10:06:22	73.30	73.40	73.40	-1.80	6	3050
10:06:06	73.30	73.40	73.40	-1.80	1	3044
10:05:49	73.20	73.30	73.30	-1.90	9	3043
10:05:41	73.20	73.30	73.30	-1.90	1	3034
10:04:50	73.20	73.30	73.30	-1.90	1	3033
10:04:46	73.20	73.30	73.30	-1.90	1	3032
10:04:19	73.20	73.30	73.30	-1.90	1	3031
10:04:16	73.20	73.30	73.30	-1.90	1	3030
10:03:54	73.20	73.30	73.30	-1.90	1	3029
10:03:45	73.20	73.30	73.30	-1.90	1	3028
10:03:21	73.20	73.30	73.20	-2.00	1	3027
10:03:18	73.20	73.30	73.20	-2.00	1	3026
10:02:54	73.10	73.20	73.20	-2.00	1	3025
10:02:54	73.10	73.20	73.20	-2.00	1	3024
10:02:50	73.10	73.20	73.20	-2.00	1	3023
10:02:44	73.10	73.20	73.20	-2.00	1	3022
10:02:22	73.10	73.20	73.20	-2.00	1	3021
10:02:20	73.10	73.20	73.20	-2.00	2	3020
10:02:18	73.10	73.20	73.20	-2.00	1	3018
10:02:15	73.10	73.20	73.20	-2.00	1	3017
10:02:14	73.10	73.20	73.20	-2.00	1	3016
10:02:11	73.20	73.30	73.20	-2.00	13	3015
10:02:06	73.20	73.30	73.30	-1.90	1	3002
10:02:05	73.30	73.40	73.30	-1.90	5	3001
10:01:51	73.30	73.40	73.40	-1.80	1	2996
10:01:45	73.30	73.40	73.30	-1.90	1	2995
10:01:39	73.20	73.30	73.30	-1.90	1	2994
10:01:37	73.20	73.30	73.30	-1.90	2	2993
10:01:35	73.20	73.30	73.30	-1.90	1	2991
10:01:34	73.20	73.30	73.30	-1.90	1	2990
10:01:32	73.20	73.30	73.30	-1.90	5	2989
10:01:31	73.20	73.30	73.30	-1.90	1	2984
10:01:25	73.20	73.30	73.30	-1.90	2	2983
10:01:18	73.20	73.30	73.30	-1.90	1	2981
10:01:12	73.20	73.30	73.30	-1.90	1	2980
10:00:57	73.20	73.30	73.30	-1.90	1	2979
10:00:57	73.20	73.30	73.30	-1.90	14	2978
10:00:57	73.20	73.30	73.30	-1.90	8	2964
10:00:57	73.20	73.30	73.30	-1.90	4	2956
10:00:57	73.20	73.30	73.30	-1.90	2	2952
10:00:54	73.20	73.30	73.30	-1.90	1	2950
10:00:30	73.10	73.20	73.20	-2.00	16	2949
10:00:10	73.10	73.20	73.20	-2.00	1	2933
09:59:44	73.00	73.10	73.10	-2.10	4	2932
09:59:11	73.00	73.10	73.10	-2.10	1	2928
09:58:35	73.00	73.10	73.10	-2.10	1	2927
09:57:34	73.00	73.10	73.10	-2.10	1	2926
09:57:04	73.10	73.20	73.00	-2.20	30	2925
09:57:04	73.10	73.20	73.10	-2.10	20	2895
09:56:34	73.10	73.20	73.10	-2.10	1	2875
09:56:34	73.10	73.20	73.10	-2.10	5	2874
09:56:29	73.20	73.30	73.20	-2.00	4	2869
09:56:25	73.20	73.30	73.20	-2.00	1	2865
09:56:23	73.10	73.20	73.20	-2.00	2	2864
09:56:22	73.10	73.20	73.20	-2.00	1	2862
09:56:20	73.10	73.20	73.20	-2.00	1	2861
09:56:13	73.10	73.20	73.20	-2.00	10	2860
09:55:52	73.10	73.20	73.20	-2.00	1	2850
09:55:40	73.20	73.30	73.20	-2.00	1	2849
09:55:36	73.10	73.20	73.20	-2.00	2	2848
09:55:36	73.10	73.20	73.20	-2.00	4	2846
09:55:31	73.10	73.20	73.20	-2.00	1	2842
09:55:30	73.10	73.20	73.20	-2.00	1	2841
09:55:28	73.10	73.20	73.20	-2.00	1	2840
09:55:27	73.20	73.30	73.20	-2.00	6	2839
09:55:16	73.10	73.20	73.20	-2.00	4	2833
09:55:16	73.10	73.20	73.20	-2.00	10	2829
09:55:01	73.10	73.20	73.20	-2.00	1	2819
09:54:58	73.10	73.20	73.20	-2.00	1	2818
09:54:51	73.10	73.20	73.10	-2.10	2	2817
09:54:48	73.10	73.20	73.10	-2.10	3	2815
09:54:06	73.10	73.20	73.10	-2.10	2	2812
09:53:58	73.10	73.20	73.10	-2.10	1	2810
09:52:45	73.10	73.20	73.10	-2.10	1	2809
09:52:19	73.10	73.20	73.10	-2.10	1	2808
09:52:17	73.10	73.20	73.20	-2.00	5	2807
09:52:13	73.10	73.20	73.20	-2.00	1	2802
09:52:04	73.10	73.20	73.10	-2.10	3	2801
09:50:52	73.00	73.10	73.10	-2.10	7	2798
09:50:42	73.00	73.10	73.10	-2.10	1	2791
09:50:33	73.00	73.10	73.00	-2.20	1	2790
09:50:27	73.00	73.10	73.10	-2.10	1	2789
09:50:27	73.00	73.10	73.00	-2.20	3	2788
09:50:09	73.00	73.10	73.10	-2.10	1	2785
09:49:54	73.00	73.10	73.10	-2.10	1	2784
09:49:49	73.00	73.10	73.00	-2.20	13	2783
09:49:31	73.00	73.10	73.10	-2.10	1	2770
09:49:21	73.00	73.10	73.10	-2.10	1	2769
09:49:15	73.00	73.10	73.10	-2.10	1	2768
09:49:12	73.00	73.10	73.10	-2.10	5	2767
09:49:03	73.00	73.10	73.10	-2.10	3	2762
09:49:01	73.00	73.10	73.10	-2.10	1	2759
09:48:57	73.00	73.10	73.10	-2.10	1	2758
09:48:50	73.00	73.10	73.10	-2.10	1	2757
09:48:25	73.00	73.10	73.10	-2.10	2	2756
09:48:21	73.00	73.10	73.10	-2.10	2	2754
09:47:47	73.00	73.10	73.10	-2.10	1	2752
09:47:40	73.00	73.10	73.10	-2.10	5	2751
09:47:23	72.90	73.00	73.00	-2.20	3	2746
09:47:12	72.90	73.00	72.90	-2.30	1	2743
09:47:03	73.00	73.10	72.90	-2.30	2	2742
09:47:03	73.00	73.10	73.00	-2.20	4	2740
09:47:01	73.00	73.10	73.00	-2.20	10	2736
09:46:59	73.00	73.10	73.00	-2.20	1	2726
09:46:56	73.00	73.10	73.00	-2.20	10	2725
09:46:53	73.00	73.10	73.00	-2.20	5	2715
09:46:44	73.00	73.10	73.10	-2.10	1	2710
09:46:43	73.00	73.10	73.10	-2.10	2	2709
09:46:39	73.00	73.10	73.10	-2.10	1	2707
09:46:37	73.00	73.10	73.00	-2.20	5	2706
09:46:37	73.00	73.10	73.00	-2.20	7	2701
09:46:37	73.00	73.10	73.10	-2.10	5	2694
09:46:35	73.10	73.20	73.10	-2.10	1	2689
09:46:02	73.10	73.20	73.10	-2.10	8	2688
09:45:51	73.10	73.20	73.20	-2.00	1	2680
09:45:46	73.10	73.20	73.20	-2.00	1	2679
09:45:40	73.10	73.20	73.20	-2.00	1	2678
09:45:39	73.10	73.20	73.20	-2.00	1	2677
09:45:20	73.10	73.20	73.20	-2.00	1	2676
09:45:18	73.10	73.20	73.20	-2.00	1	2675
09:45:13	73.10	73.20	73.20	-2.00	5	2674
09:45:04	73.10	73.20	73.20	-2.00	1	2669
09:45:00	73.20	73.30	73.20	-2.00	8	2668
09:44:41	73.10	73.20	73.20	-2.00	6	2660
09:44:33	73.10	73.20	73.20	-2.00	2	2654
09:43:56	73.10	73.20	73.20	-2.00	1	2652
09:43:56	73.20	73.30	73.20	-2.00	4	2651
09:43:45	73.20	73.30	73.20	-2.00	1	2647
09:43:32	73.20	73.30	73.20	-2.00	1	2646
09:43:27	73.10	73.20	73.20	-2.00	7	2645
09:43:23	73.10	73.20	73.20	-2.00	1	2638
09:43:14	73.10	73.20	73.20	-2.00	1	2637
09:43:14	73.10	73.20	73.20	-2.00	1	2636
09:43:09	73.10	73.20	73.20	-2.00	2	2635
09:43:02	73.10	73.20	73.20	-2.00	1	2633
09:42:58	73.10	73.20	73.20	-2.00	1	2632
09:42:45	73.10	73.20	73.20	-2.00	1	2631
09:42:31	73.10	73.20	73.20	-2.00	1	2630
09:42:06	73.20	73.30	73.10	-2.10	3	2629
09:42:06	73.20	73.30	73.20	-2.00	3	2626
09:41:57	73.20	73.30	73.20	-2.00	3	2623
09:41:55	73.20	73.30	73.30	-1.90	2	2620
09:41:55	73.20	73.30	73.30	-1.90	1	2618
09:41:41	73.20	73.30	73.20	-2.00	1	2617
09:41:28	73.20	73.30	73.20	-2.00	1	2616
09:40:52	73.10	73.20	73.20	-2.00	2	2615
09:40:33	73.00	73.10	73.20	-2.00	1	2613
09:40:33	73.00	73.10	73.10	-2.10	1	2612
09:40:32	73.10	73.20	73.10	-2.10	1	2611
09:40:32	73.10	73.20	73.20	-2.00	10	2610
09:39:38	73.10	73.20	73.10	-2.10	1	2600
09:39:34	73.10	73.20	73.10	-2.10	1	2599
09:39:26	73.00	73.10	73.10	-2.10	4	2598
09:39:24	73.00	73.10	73.10	-2.10	2	2594
09:39:22	73.00	73.10	73.00	-2.20	11	2592
09:39:22	73.00	73.10	73.00	-2.20	2	2581
09:39:19	73.00	73.10	73.10	-2.10	1	2579
09:39:13	73.00	73.10	73.10	-2.10	10	2578
09:38:43	73.00	73.20	73.20	-2.00	1	2568
09:38:36	73.00	73.20	73.20	-2.00	1	2567
09:38:22	73.00	73.20	73.20	-2.00	1	2566
09:38:14	73.00	73.20	73.20	-2.00	2	2565
09:38:14	73.00	73.20	73.20	-2.00	1	2563
09:38:12	73.10	73.20	73.10	-2.10	1	2562
09:38:12	73.10	73.20	73.10	-2.10	9	2561
09:38:01	73.10	73.20	73.20	-2.00	1	2552
09:37:37	73.20	73.30	73.20	-2.00	1	2551
09:37:24	73.00	73.30	73.30	-1.90	1	2550
09:37:22	73.00	73.30	73.30	-1.90	1	2549
09:37:19	73.00	73.10	73.10	-2.10	1	2548
09:37:12	73.00	73.10	73.10	-2.10	1	2547
09:37:06	73.00	73.10	73.10	-2.10	1	2546
09:37:05	73.00	73.10	73.10	-2.10	1	2545
09:36:57	73.00	73.10	73.10	-2.10	1	2544
09:36:53	73.00	73.10	73.10	-2.10	1	2543
09:36:49	73.00	73.10	73.10	-2.10	1	2542
09:36:47	73.00	73.10	73.10	-2.10	3	2541
09:36:43	73.00	73.10	73.10	-2.10	1	2538
09:36:38	73.00	73.10	73.10	-2.10	1	2537
09:36:35	73.00	73.10	73.10	-2.10	10	2536
09:36:23	73.00	73.10	73.10	-2.10	1	2526
09:36:19	73.00	73.10	73.10	-2.10	1	2525
09:36:18	73.00	73.10	73.10	-2.10	2	2524
09:36:17	73.00	73.10	73.10	-2.10	1	2522
09:36:15	73.00	73.10	73.10	-2.10	1	2521
09:36:14	73.00	73.10	73.00	-2.20	6	2520
09:36:11	73.00	73.10	73.10	-2.10	1	2514
09:36:07	73.00	73.10	73.10	-2.10	10	2513
09:36:01	73.00	73.10	73.10	-2.10	1	2503
09:35:53	73.00	73.10	73.10	-2.10	1	2502
09:35:52	73.00	73.10	73.10	-2.10	1	2501
09:35:40	73.00	73.10	73.10	-2.10	1	2500
09:35:08	73.00	73.10	73.00	-2.20	3	2499
09:34:59	73.00	73.10	73.10	-2.10	1	2496
09:34:43	72.90	73.00	73.00	-2.20	1	2495
09:34:41	72.90	73.00	73.00	-2.20	1	2494
09:34:38	72.90	73.00	73.00	-2.20	1	2493
09:34:36	72.90	73.00	73.00	-2.20	1	2492
09:34:35	72.90	73.00	73.00	-2.20	1	2491
09:34:31	72.90	73.00	73.00	-2.20	1	2490
09:34:30	72.90	73.00	73.00	-2.20	1	2489
09:34:25	72.90	73.00	73.00	-2.20	2	2488
09:34:12	72.90	73.00	73.00	-2.20	2	2486
09:34:10	72.90	73.00	73.00	-2.20	5	2484
09:33:59	72.90	73.00	73.00	-2.20	1	2479
09:33:55	72.90	73.00	73.00	-2.20	2	2478
09:33:55	72.90	73.00	73.00	-2.20	1	2476
09:33:51	72.90	73.00	73.00	-2.20	1	2475
09:33:50	72.90	73.00	73.00	-2.20	1	2474
09:33:49	72.90	73.00	73.00	-2.20	1	2473
09:33:43	72.90	73.00	73.00	-2.20	1	2472
09:33:38	72.90	73.00	73.00	-2.20	1	2471
09:33:24	72.90	73.00	73.00	-2.20	1	2470
09:33:23	72.90	73.00	73.00	-2.20	1	2469
09:33:22	72.90	73.00	72.90	-2.30	1	2468
09:33:22	72.90	73.00	72.90	-2.30	1	2467
09:33:22	72.90	73.00	73.00	-2.20	1	2466
09:33:07	73.00	73.10	73.00	-2.20	4	2465
09:33:07	73.00	73.10	73.00	-2.20	1	2461
09:33:07	73.00	73.10	73.00	-2.20	3	2460
09:33:01	73.10	73.30	73.10	-2.10	1	2457
09:32:57	73.10	73.20	73.20	-2.00	2	2456
09:32:55	73.10	73.20	73.20	-2.00	1	2454
09:32:50	73.00	73.20	73.20	-2.00	1	2453
09:32:38	72.90	73.10	73.20	-2.00	2	2452
09:32:38	72.90	73.10	73.10	-2.10	1	2450
09:32:36	72.90	73.00	73.00	-2.20	1	2449
09:32:30	73.10	73.20	73.00	-2.20	8	2448
09:32:30	73.10	73.20	73.10	-2.10	1	2440
09:32:28	73.00	73.10	73.10	-2.10	7	2439
09:32:24	73.00	73.10	73.10	-2.10	1	2432
09:32:18	73.00	73.10	73.10	-2.10	3	2431
09:32:16	73.00	73.10	73.10	-2.10	3	2428
09:32:13	73.00	73.10	73.00	-2.20	5	2425
09:32:09	73.00	73.10	73.00	-2.20	1	2420
09:32:05	73.00	73.10	73.00	-2.20	2	2419
09:31:57	73.00	73.10	73.00	-2.20	13	2417
09:31:51	73.10	73.20	73.10	-2.10	3	2404
09:31:37	73.00	73.10	73.10	-2.10	2	2401
09:31:37	73.00	73.10	73.10	-2.10	2	2399
09:31:36	73.00	73.10	73.10	-2.10	2	2397
09:31:36	73.00	73.10	73.10	-2.10	5	2395
09:31:33	73.00	73.10	73.10	-2.10	5	2390
09:31:24	73.00	73.10	73.10	-2.10	1	2385
09:31:17	73.00	73.10	73.10	-2.10	1	2384
09:31:16	73.00	73.10	73.00	-2.20	1	2383
09:31:16	73.00	73.10	73.10	-2.10	3	2382
09:31:08	73.00	73.10	73.10	-2.10	1	2379
09:30:56	72.90	73.00	73.00	-2.20	2	2378
09:30:54	72.90	73.00	73.00	-2.20	6	2376
09:30:54	72.90	73.00	73.00	-2.20	2	2370
09:30:53	72.90	73.00	73.00	-2.20	2	2368
09:30:49	72.90	73.00	73.00	-2.20	2	2366
09:30:49	72.90	73.00	72.90	-2.30	5	2364
09:30:49	72.90	73.00	73.00	-2.20	4	2359
09:30:49	72.90	73.00	73.00	-2.20	1	2355
09:30:45	72.90	73.00	73.00	-2.20	1	2354
09:30:37	72.90	73.00	73.00	-2.20	3	2353
09:30:27	72.90	73.00	72.90	-2.30	1	2350
09:30:27	72.90	73.00	72.90	-2.30	1	2349
09:30:02	72.80	72.90	72.90	-2.30	2	2348
09:30:02	72.80	72.90	72.90	-2.30	2	2346
09:29:44	72.80	72.90	72.90	-2.30	1	2344
09:29:40	72.90	73.00	72.90	-2.30	5	2343
09:29:37	72.90	73.00	72.90	-2.30	1	2338
09:29:23	72.90	73.00	72.90	-2.30	1	2337
09:29:22	72.90	73.00	73.00	-2.20	3	2336
09:29:12	72.90	73.00	73.00	-2.20	2	2333
09:29:08	72.90	73.00	73.00	-2.20	1	2331
09:29:03	72.90	73.00	73.00	-2.20	1	2330
09:29:00	72.80	73.00	73.00	-2.20	3	2329
09:28:56	72.80	73.00	73.00	-2.20	10	2326
09:28:39	72.80	73.00	73.00	-2.20	1	2316
09:28:37	72.60	73.00	72.60	-2.60	1	2315
09:28:32	72.70	73.00	72.50	-2.70	1	2314
09:28:32	72.70	73.00	72.60	-2.60	6	2313
09:28:32	72.70	73.00	72.70	-2.50	3	2307
09:28:12	72.80	73.00	72.60	-2.60	1	2304
09:28:12	72.80	73.00	72.70	-2.50	1	2303
09:28:12	72.80	73.00	72.80	-2.40	8	2302
09:27:57	73.00	73.10	73.00	-2.20	3	2294
09:27:57	73.00	73.10	73.00	-2.20	6	2291
09:27:57	73.00	73.10	73.00	-2.20	12	2285
09:27:50	73.10	73.20	73.10	-2.10	1	2273
09:27:47	73.10	73.20	73.10	-2.10	2	2272
09:27:27	73.10	73.20	73.30	-1.90	1	2270
09:27:27	73.10	73.20	73.20	-2.00	1	2269
09:27:24	73.20	73.30	73.20	-2.00	9	2268
09:26:43	73.20	73.30	73.30	-1.90	1	2259
09:26:42	73.20	73.30	73.30	-1.90	1	2258
09:26:42	73.20	73.30	73.20	-2.00	2	2257
09:26:42	73.20	73.30	73.30	-1.90	1	2255
09:26:41	73.20	73.30	73.30	-1.90	1	2254
09:26:17	73.20	73.30	73.30	-1.90	2	2253
09:25:55	73.20	73.30	73.20	-2.00	1	2251
09:25:44	73.10	73.20	73.20	-2.00	1	2250
09:25:35	73.20	73.30	73.20	-2.00	3	2249
09:25:31	73.20	73.30	73.30	-1.90	1	2246
09:25:28	73.20	73.30	73.30	-1.90	1	2245
09:25:26	73.30	73.40	73.30	-1.90	1	2244
09:25:24	73.20	73.40	73.40	-1.80	3	2243
09:25:18	73.30	73.40	73.30	-1.90	1	2240
09:25:18	73.30	73.40	73.40	-1.80	2	2239
09:25:12	73.30	73.40	73.40	-1.80	1	2237
09:25:06	73.10	73.30	73.30	-1.90	10	2236
09:24:38	72.80	73.40	73.40	-1.80	1	2226
09:24:38	72.80	73.00	73.00	-2.20	2	2225
09:24:38	72.80	73.00	73.00	-2.20	3	2223
09:24:37	72.80	73.00	73.00	-2.20	1	2220
09:24:36	72.80	73.00	73.00	-2.20	1	2219
09:24:35	72.90	73.00	73.00	-2.20	1	2218
09:24:35	72.90	73.00	73.00	-2.20	1	2217
09:24:34	72.90	73.00	73.00	-2.20	1	2216
09:24:28	72.90	73.40	73.40	-1.80	1	2215
09:24:22	72.80	73.00	73.00	-2.20	2	2214
09:24:22	73.10	73.40	73.10	-2.10	3	2212
09:24:21	72.80	73.30	73.40	-1.80	1	2209
09:24:21	72.80	73.30	73.30	-1.90	2	2208
09:24:21	72.70	72.80	73.40	-1.80	1	2206
09:24:21	72.70	72.80	73.30	-1.90	2	2205
09:24:21	72.70	72.80	73.00	-2.20	5	2203
09:24:21	72.70	72.80	72.90	-2.30	1	2198
09:24:21	72.70	72.80	72.80	-2.40	3	2197
09:24:18	72.60	72.70	72.70	-2.50	7	2194
09:24:13	72.40	72.50	72.50	-2.70	4	2187
09:24:13	72.40	72.50	72.50	-2.70	4	2183
09:24:11	72.40	72.50	72.50	-2.70	1	2179
09:24:10	72.40	72.50	72.50	-2.70	1	2178
09:24:09	72.40	72.50	72.50	-2.70	1	2177
09:24:08	72.40	72.50	72.40	-2.80	1	2176
09:24:08	72.40	72.50	72.40	-2.80	1	2175
09:24:08	72.40	72.50	72.50	-2.70	1	2174
09:24:08	72.40	72.50	72.50	-2.70	1	2173
09:24:06	72.40	72.50	72.40	-2.80	3	2172
09:24:06	72.40	72.50	72.50	-2.70	1	2169
09:24:02	72.40	72.50	72.40	-2.80	1	2168
09:24:00	72.40	72.50	72.50	-2.70	1	2167
09:23:59	72.40	72.50	72.50	-2.70	1	2166
09:23:56	72.40	72.50	72.40	-2.80	1	2165
09:23:35	72.30	72.40	72.40	-2.80	2	2164
09:23:35	72.30	72.40	72.40	-2.80	1	2162
09:23:28	72.30	72.50	72.50	-2.70	1	2161
09:23:27	72.30	72.50	72.50	-2.70	1	2160
09:23:27	72.30	72.50	72.50	-2.70	1	2159
09:23:24	72.30	72.50	72.50	-2.70	1	2158
09:23:24	72.30	72.50	72.50	-2.70	1	2157
09:23:23	72.30	72.50	72.50	-2.70	1	2156
09:23:23	72.30	72.40	72.40	-2.80	1	2155
09:23:23	72.30	72.40	72.40	-2.80	1	2154
09:23:23	72.30	72.40	72.40	-2.80	1	2153
09:23:21	72.50	72.60	72.50	-2.70	30	2152
09:23:17	72.60	72.70	72.60	-2.60	9	2122
09:23:17	72.60	72.70	72.60	-2.60	4	2113
09:23:16	72.60	72.70	72.70	-2.50	1	2109
09:23:11	72.60	72.70	72.70	-2.50	1	2108
09:23:11	72.70	72.80	72.70	-2.50	1	2107
09:23:10	72.70	72.80	72.70	-2.50	10	2106
09:23:09	72.80	73.00	72.80	-2.40	41	2096
09:23:08	72.80	73.00	72.80	-2.40	1	2055
09:23:07	72.80	72.90	72.90	-2.30	1	2054
09:23:07	72.80	72.90	72.90	-2.30	1	2053
09:23:06	72.80	72.90	72.80	-2.40	1	2052
09:22:59	72.90	73.00	72.90	-2.30	6	2051
09:22:56	72.90	73.00	72.90	-2.30	1	2045
09:22:55	72.90	73.00	72.90	-2.30	2	2044
09:22:51	72.90	73.00	72.90	-2.30	5	2042
09:22:44	72.90	73.00	73.00	-2.20	1	2037
09:22:41	72.90	73.00	73.00	-2.20	3	2036
09:22:39	72.90	73.00	72.90	-2.30	1	2033
09:22:35	72.90	73.00	72.90	-2.30	1	2032
09:22:31	72.90	73.00	72.90	-2.30	5	2031
09:22:18	72.80	72.90	72.90	-2.30	1	2026
09:22:17	72.80	72.90	72.90	-2.30	1	2025
09:22:08	72.80	72.90	72.90	-2.30	1	2024
09:22:08	72.90	73.00	72.90	-2.30	17	2023
09:22:08	72.90	73.00	72.90	-2.30	2	2006
09:22:05	72.90	73.00	72.90	-2.30	5	2004
09:21:59	73.00	73.10	73.00	-2.20	16	1999
09:21:59	73.00	73.10	73.00	-2.20	3	1983
09:21:58	73.00	73.10	73.00	-2.20	1	1980
09:21:52	73.00	73.10	73.00	-2.20	8	1979
09:21:51	73.00	73.10	73.10	-2.10	1	1971
09:21:49	73.00	73.10	73.10	-2.10	2	1970
09:21:49	73.00	73.10	73.10	-2.10	2	1968
09:21:44	73.00	73.10	73.10	-2.10	1	1966
09:21:41	73.00	73.10	73.00	-2.20	15	1965
09:21:39	73.00	73.10	73.10	-2.10	1	1950
09:21:37	73.00	73.10	73.10	-2.10	1	1949
09:21:37	73.10	73.20	73.10	-2.10	5	1948
09:21:24	73.00	73.10	73.10	-2.10	1	1943
09:21:22	73.00	73.10	73.10	-2.10	5	1942
09:21:21	73.00	73.10	73.10	-2.10	2	1937
09:21:20	73.00	73.10	73.10	-2.10	1	1935
09:21:18	73.00	73.10	73.10	-2.10	2	1934
09:21:17	73.00	73.10	73.10	-2.10	1	1932
09:21:14	73.00	73.10	73.10	-2.10	1	1931
09:21:14	73.00	73.10	73.10	-2.10	1	1930
09:21:13	73.00	73.10	73.10	-2.10	1	1929
09:21:12	73.10	73.20	73.10	-2.10	1	1928
09:21:12	73.00	73.20	73.20	-2.00	1	1927
09:21:09	73.00	73.10	73.10	-2.10	1	1926
09:21:09	73.00	73.10	73.10	-2.10	2	1925
09:21:09	73.10	73.20	73.10	-2.10	12	1923
09:21:07	73.10	73.20	73.10	-2.10	1	1911
09:21:00	73.10	73.20	73.20	-2.00	5	1910
09:20:55	73.10	73.20	73.10	-2.10	2	1905
09:20:49	73.00	73.10	73.10	-2.10	1	1903
09:20:48	73.00	73.10	73.10	-2.10	5	1902
09:20:48	73.00	73.10	73.10	-2.10	1	1897
09:20:48	73.00	73.10	73.10	-2.10	1	1896
09:20:48	73.00	73.10	73.10	-2.10	1	1895
09:20:41	73.00	73.10	73.10	-2.10	1	1894
09:20:37	73.00	73.10	73.00	-2.20	1	1893
09:20:36	73.00	73.10	73.10	-2.10	10	1892
09:20:34	73.00	73.10	73.10	-2.10	1	1882
09:20:34	73.00	73.10	73.00	-2.20	1	1881
09:20:32	73.00	73.10	73.00	-2.20	1	1880
09:20:32	73.00	73.10	73.00	-2.20	1	1879
09:20:31	73.00	73.10	73.10	-2.10	1	1878
09:20:29	73.00	73.10	73.00	-2.20	1	1877
09:20:29	73.00	73.10	73.10	-2.10	1	1876
09:20:28	73.00	73.10	73.10	-2.10	1	1875
09:20:28	73.00	73.10	73.10	-2.10	1	1874
09:20:26	73.00	73.10	73.10	-2.10	1	1873
09:20:24	73.00	73.10	73.10	-2.10	1	1872
09:20:23	73.00	73.10	73.10	-2.10	1	1871
09:20:22	73.00	73.10	73.10	-2.10	1	1870
09:20:22	73.00	73.10	73.10	-2.10	1	1869
09:20:21	73.00	73.10	73.10	-2.10	1	1868
09:20:20	73.00	73.10	73.10	-2.10	1	1867
09:20:20	73.00	73.10	73.10	-2.10	2	1866
09:20:17	73.00	73.10	73.10	-2.10	6	1864
09:20:09	73.00	73.10	73.00	-2.20	1	1858
09:20:09	73.00	73.10	73.00	-2.20	2	1857
09:20:07	73.00	73.10	73.10	-2.10	2	1855
09:20:07	73.00	73.10	73.00	-2.20	1	1853
09:20:05	73.00	73.10	73.00	-2.20	1	1852
09:20:02	73.00	73.10	73.10	-2.10	1	1851
09:20:01	73.00	73.10	73.10	-2.10	1	1850
09:19:52	73.00	73.10	73.10	-2.10	1	1849
09:19:47	73.00	73.10	73.10	-2.10	1	1848
09:19:43	73.00	73.10	73.00	-2.20	1	1847
09:19:43	73.00	73.10	73.10	-2.10	2	1846
09:19:42	73.00	73.10	73.10	-2.10	5	1844
09:19:42	73.00	73.10	73.10	-2.10	10	1839
09:19:42	73.00	73.10	73.00	-2.20	2	1829
09:19:41	73.00	73.10	73.10	-2.10	1	1827
09:19:30	73.00	73.10	73.10	-2.10	1	1826
09:19:29	73.00	73.10	73.00	-2.20	1	1825
09:19:29	73.00	73.10	73.10	-2.10	1	1824
09:19:26	73.00	73.10	73.10	-2.10	1	1823
09:19:23	73.00	73.10	73.00	-2.20	2	1822
09:19:22	73.00	73.10	73.00	-2.20	1	1820
09:19:22	73.00	73.10	73.00	-2.20	2	1819
09:19:21	73.00	73.10	73.00	-2.20	1	1817
09:19:21	73.00	73.10	73.00	-2.20	1	1816
09:19:21	73.00	73.10	73.00	-2.20	30	1815
09:19:20	73.00	73.10	73.10	-2.10	1	1785
09:19:19	73.00	73.10	73.10	-2.10	2	1784
09:19:16	73.00	73.10	73.10	-2.10	1	1782
09:19:14	73.00	73.10	73.10	-2.10	1	1781
09:19:14	73.10	73.20	73.10	-2.10	11	1780
09:19:12	73.00	73.10	73.10	-2.10	3	1769
09:19:12	73.10	73.20	73.10	-2.10	2	1766
09:19:11	73.00	73.10	73.10	-2.10	3	1764
09:19:11	73.00	73.10	73.10	-2.10	2	1761
09:19:11	73.00	73.10	73.10	-2.10	1	1759
09:19:10	73.00	73.10	73.10	-2.10	2	1758
09:19:10	73.00	73.10	73.10	-2.10	1	1756
09:19:09	73.00	73.10	73.10	-2.10	1	1755
09:19:09	73.00	73.10	73.10	-2.10	1	1754
09:19:07	73.00	73.10	73.10	-2.10	1	1753
09:19:07	73.00	73.10	73.10	-2.10	1	1752
09:19:06	73.00	73.10	73.10	-2.10	1	1751
09:19:05	73.00	73.10	73.10	-2.10	1	1750
09:19:02	73.00	73.10	73.10	-2.10	1	1749
09:18:57	73.00	73.10	73.10	-2.10	1	1748
09:18:55	73.00	73.10	73.10	-2.10	8	1747
09:18:55	73.00	73.10	73.10	-2.10	2	1739
09:18:55	73.00	73.10	73.10	-2.10	3	1737
09:18:55	73.00	73.10	73.10	-2.10	3	1734
09:18:54	73.00	73.10	73.10	-2.10	2	1731
09:18:53	73.00	73.10	73.10	-2.10	2	1729
09:18:48	73.00	73.10	73.10	-2.10	3	1727
09:18:46	73.00	73.10	73.00	-2.20	2	1724
09:18:46	73.00	73.10	73.00	-2.20	5	1722
09:18:45	73.00	73.10	73.10	-2.10	1	1717
09:18:32	73.00	73.10	73.10	-2.10	2	1716
09:18:32	73.00	73.10	73.10	-2.10	7	1714
09:18:32	73.00	73.10	73.10	-2.10	6	1707
09:18:32	73.00	73.10	73.10	-2.10	4	1701
09:18:31	73.00	73.10	73.10	-2.10	2	1697
09:18:31	73.00	73.10	73.10	-2.10	2	1695
09:18:30	72.90	73.00	73.00	-2.20	2	1693
09:18:30	72.90	73.00	73.00	-2.20	10	1691
09:18:28	72.90	73.00	73.00	-2.20	3	1681
09:18:27	72.90	73.00	73.00	-2.20	1	1678
09:18:27	72.90	73.00	73.00	-2.20	1	1677
09:18:23	72.90	73.00	73.00	-2.20	1	1676
09:18:21	72.90	73.00	73.00	-2.20	3	1675
09:18:15	72.90	73.00	73.00	-2.20	1	1672
09:18:11	72.90	73.00	73.00	-2.20	2	1671
09:18:10	72.90	73.00	73.00	-2.20	1	1669
09:18:09	72.90	73.00	73.00	-2.20	1	1668
09:18:07	73.00	73.10	73.00	-2.20	8	1667
09:18:06	73.00	73.10	73.00	-2.20	1	1659
09:18:03	73.00	73.10	73.00	-2.20	10	1658
09:17:55	72.90	73.10	72.90	-2.30	1	1648
09:17:54	73.00	73.10	72.90	-2.30	2	1647
09:17:54	73.00	73.10	73.00	-2.20	2	1645
09:17:54	73.00	73.10	73.00	-2.20	1	1643
09:17:54	72.90	73.00	73.00	-2.20	8	1642
09:17:54	72.90	73.00	72.90	-2.30	1	1634
09:17:53	72.90	73.00	73.00	-2.20	1	1633
09:17:47	73.00	73.10	73.00	-2.20	3	1632
09:17:42	72.90	73.00	73.00	-2.20	1	1629
09:17:39	72.90	73.00	73.00	-2.20	1	1628
09:17:39	72.90	73.10	73.10	-2.10	1	1627
09:17:39	73.00	73.10	73.00	-2.20	3	1626
09:17:38	73.00	73.10	73.00	-2.20	1	1623
09:17:38	73.00	73.10	73.00	-2.20	19	1622
09:17:37	73.00	73.10	73.10	-2.10	1	1603
09:17:37	73.00	73.10	73.00	-2.20	3	1602
09:17:35	73.00	73.10	73.10	-2.10	2	1599
09:17:32	73.10	73.20	73.10	-2.10	6	1597
09:17:29	73.00	73.10	73.10	-2.10	1	1591
09:17:29	73.10	73.20	73.00	-2.20	2	1590
09:17:29	73.10	73.20	73.10	-2.10	2	1588
09:17:27	73.00	73.10	73.10	-2.10	3	1586
09:17:27	73.00	73.10	73.10	-2.10	1	1583
09:17:27	73.00	73.10	73.10	-2.10	2	1582
09:17:25	73.00	73.10	73.10	-2.10	1	1580
09:17:24	73.00	73.10	73.10	-2.10	2	1579
09:17:22	73.10	73.20	73.10	-2.10	2	1577
09:17:22	73.00	73.10	73.10	-2.10	2	1575
09:17:20	73.10	73.20	73.10	-2.10	1	1573
09:17:19	73.00	73.10	73.10	-2.10	1	1572
09:17:19	73.00	73.10	73.10	-2.10	1	1571
09:17:18	73.00	73.10	73.10	-2.10	2	1570
09:17:18	73.00	73.10	73.10	-2.10	1	1568
09:17:16	73.00	73.10	73.10	-2.10	1	1567
09:17:14	73.00	73.10	73.10	-2.10	2	1566
09:17:12	73.10	73.20	73.10	-2.10	5	1564
09:17:11	73.10	73.20	73.10	-2.10	2	1559
09:17:09	73.10	73.20	73.20	-2.00	1	1557
09:17:08	73.10	73.20	73.10	-2.10	5	1556
09:17:07	73.00	73.10	73.10	-2.10	1	1551
09:17:07	73.00	73.10	73.10	-2.10	1	1550
09:17:05	73.00	73.10	73.10	-2.10	2	1549
09:17:03	73.00	73.10	73.10	-2.10	1	1547
09:17:01	73.00	73.10	73.10	-2.10	1	1546
09:16:59	73.00	73.10	73.10	-2.10	1	1545
09:16:57	73.00	73.10	73.10	-2.10	1	1544
09:16:56	73.10	73.30	73.10	-2.10	16	1543
09:16:55	73.10	73.30	73.30	-1.90	2	1527
09:16:54	73.10	73.30	73.10	-2.10	1	1525
09:16:51	73.10	73.60	73.10	-2.10	10	1524
09:16:48	73.10	73.20	73.50	-1.70	1	1514
09:16:48	73.10	73.20	73.40	-1.80	1	1513
09:16:48	73.10	73.20	73.30	-1.90	2	1512
09:16:48	73.10	73.20	73.20	-2.00	16	1510
09:16:46	73.00	73.10	73.10	-2.10	1	1494
09:16:46	73.00	73.10	73.10	-2.10	5	1493
09:16:45	73.00	73.10	73.10	-2.10	2	1488
09:16:45	73.00	73.10	73.10	-2.10	1	1486
09:16:44	73.00	73.10	73.10	-2.10	1	1485
09:16:42	73.00	73.10	73.10	-2.10	2	1484
09:16:42	73.00	73.10	73.10	-2.10	1	1482
09:16:41	73.00	73.10	73.10	-2.10	3	1481
09:16:40	73.00	73.10	73.10	-2.10	1	1478
09:16:39	73.00	73.10	73.10	-2.10	1	1477
09:16:39	73.00	73.10	73.10	-2.10	1	1476
09:16:39	73.00	73.10	73.10	-2.10	1	1475
09:16:38	73.10	73.20	73.10	-2.10	3	1474
09:16:37	73.10	73.20	73.20	-2.00	1	1471
09:16:37	73.10	73.20	73.20	-2.00	1	1470
09:16:35	73.00	73.10	73.10	-2.10	1	1469
09:16:34	73.00	73.10	73.10	-2.10	6	1468
09:16:34	73.00	73.10	73.10	-2.10	1	1462
09:16:33	73.00	73.10	73.10	-2.10	1	1461
09:16:32	73.00	73.10	73.10	-2.10	1	1460
09:16:31	73.00	73.10	73.10	-2.10	1	1459
09:16:28	73.10	73.30	73.10	-2.10	1	1458
09:16:27	73.00	73.30	73.00	-2.20	2	1457
09:16:26	73.20	73.30	73.10	-2.10	3	1455
09:16:26	73.20	73.30	73.20	-2.00	1	1452
09:16:22	73.20	73.30	73.10	-2.10	2	1451
09:16:22	73.20	73.30	73.20	-2.00	8	1449
09:16:20	73.10	73.20	73.20	-2.00	2	1441
09:16:16	73.00	73.20	73.20	-2.00	2	1439
09:16:13	72.90	73.00	73.00	-2.20	2	1437
09:16:13	72.90	73.00	73.00	-2.20	1	1435
09:16:13	72.90	73.00	73.00	-2.20	2	1434
09:16:13	72.90	73.00	73.00	-2.20	1	1432
09:16:13	72.90	73.30	73.30	-1.90	1	1431
09:16:12	72.90	73.00	73.00	-2.20	2	1430
09:16:12	73.00	73.30	73.00	-2.20	8	1428
09:16:11	73.00	73.30	73.00	-2.20	1	1420
09:16:10	73.00	73.30	73.00	-2.20	2	1419
09:16:10	73.00	73.20	73.20	-2.00	1	1417
09:16:08	72.90	73.20	73.20	-2.00	1	1416
09:16:07	72.90	73.20	73.20	-2.00	1	1415
09:16:07	72.90	73.00	73.00	-2.20	6	1414
09:16:07	73.00	73.20	73.00	-2.20	5	1408
09:16:06	73.10	73.20	73.10	-2.10	1	1403
09:16:04	73.00	73.20	73.00	-2.20	12	1402
09:16:01	73.00	73.20	73.00	-2.20	2	1390
09:16:01	73.10	73.20	73.10	-2.10	1	1388
09:16:01	73.00	73.20	73.20	-2.00	3	1387
09:16:00	73.00	73.20	73.20	-2.00	1	1384
09:15:59	73.00	73.20	73.20	-2.00	1	1383
09:15:58	73.00	73.10	73.20	-2.00	1	1382
09:15:58	73.00	73.10	73.10	-2.10	1	1381
09:15:57	73.00	73.10	73.00	-2.20	1	1380
09:15:57	73.10	73.20	73.10	-2.10	2	1379
09:15:55	73.10	73.20	73.10	-2.10	1	1377
09:15:54	73.00	73.20	73.00	-2.20	5	1376
09:15:51	73.20	73.30	73.20	-2.00	1	1371
09:15:48	73.10	73.30	73.10	-2.10	4	1370
09:15:48	73.10	73.30	73.10	-2.10	1	1366
09:15:44	72.80	72.90	72.90	-2.30	1	1365
09:15:44	72.80	73.00	73.00	-2.20	11	1364
09:15:44	72.80	73.00	73.00	-2.20	10	1353
09:15:43	72.80	73.00	73.00	-2.20	1	1343
09:15:39	72.70	73.00	73.00	-2.20	1	1342
09:15:39	72.70	73.00	73.00	-2.20	1	1341
09:15:39	72.70	73.00	73.00	-2.20	1	1340
09:15:38	72.70	73.00	72.70	-2.50	1	1339
09:15:38	72.70	73.00	73.00	-2.20	1	1338
09:15:37	72.70	73.00	73.00	-2.20	1	1337
09:15:37	72.70	73.00	73.00	-2.20	2	1336
09:15:37	72.80	73.00	73.00	-2.20	1	1334
09:15:37	73.30	73.40	73.00	-2.20	11	1333
09:15:37	73.30	73.40	73.30	-1.90	2	1322
09:15:36	73.00	73.40	73.40	-1.80	1	1320
09:15:36	73.00	73.30	73.30	-1.90	1	1319
09:15:35	73.00	73.30	73.30	-1.90	1	1318
09:15:34	73.30	73.60	73.30	-1.90	3	1317
09:15:32	73.30	73.50	73.50	-1.70	1	1314
09:15:32	73.30	73.50	73.50	-1.70	1	1313
09:15:29	73.50	73.60	73.50	-1.70	9	1312
09:15:29	73.50	73.60	73.50	-1.70	1	1303
09:15:29	73.50	73.60	73.60	-1.60	1	1302
09:15:28	73.50	73.60	73.60	-1.60	1	1301
09:15:28	73.50	73.60	73.50	-1.70	1	1300
09:15:25	73.50	73.60	73.60	-1.60	1	1299
09:15:25	73.50	73.60	73.60	-1.60	1	1298
09:15:22	73.90	74.00	73.60	-1.60	2	1297
09:15:22	73.90	74.00	73.80	-1.40	1	1295
09:15:22	73.90	74.00	73.90	-1.30	1	1294
09:15:20	73.60	73.90	73.90	-1.30	1	1293
09:15:20	73.60	73.90	73.90	-1.30	1	1292
09:15:18	73.60	73.90	73.90	-1.30	1	1291
09:15:18	73.60	73.90	73.90	-1.30	1	1290
09:15:18	73.80	74.00	73.50	-1.70	4	1289
09:15:18	73.80	74.00	73.60	-1.60	2	1285
09:15:18	73.80	74.00	73.70	-1.50	1	1283
09:15:18	73.80	74.00	73.80	-1.40	3	1282
09:15:17	73.80	74.00	74.00	-1.20	1	1279
09:15:17	73.80	74.00	74.00	-1.20	1	1278
09:15:15	73.80	74.10	73.80	-1.40	1	1277
09:15:15	73.80	74.00	74.00	-1.20	5	1276
09:15:13	73.80	74.00	74.00	-1.20	1	1271
09:15:12	74.00	74.10	74.00	-1.20	6	1270
09:15:12	74.00	74.10	74.10	-1.10	1	1264
09:15:12	74.00	74.10	74.00	-1.20	1	1263
09:15:12	74.00	74.10	74.00	-1.20	1	1262
09:15:12	74.00	74.10	74.00	-1.20	1	1261
09:15:12	74.00	74.10	74.00	-1.20	14	1260
09:15:11	74.00	74.10	74.10	-1.10	3	1246
09:15:09	74.00	74.10	74.00	-1.20	1	1243
09:15:09	74.10	74.20	74.10	-1.10	8	1242
09:15:09	74.10	74.20	74.20	-1.00	1	1234
09:15:07	74.10	74.20	74.10	-1.10	1	1233
09:15:07	74.10	74.20	74.20	-1.00	1	1232
09:15:07	74.10	74.20	74.20	-1.00	1	1231
09:15:06	74.20	74.40	74.20	-1.00	6	1230
09:15:03	74.40	74.50	74.40	-0.80	1	1224
09:14:59	74.40	74.50	74.50	-0.70	1	1223
09:14:59	74.50	74.60	74.50	-0.70	2	1222
09:14:53	74.40	74.60	74.60	-0.60	1	1220
09:14:50	74.50	74.60	74.50	-0.70	3	1219
09:14:50	74.50	74.60	74.50	-0.70	10	1216
09:14:47	74.60	74.70	74.60	-0.60	9	1206
09:14:43	74.60	74.70	74.70	-0.50	1	1197
09:14:42	74.60	74.70	74.70	-0.50	2	1196
09:14:42	74.60	74.70	74.70	-0.50	1	1194
09:14:40	74.60	74.70	74.70	-0.50	1	1193
09:14:34	74.60	74.70	74.80	-0.40	1	1192
09:14:34	74.60	74.70	74.70	-0.50	1	1191
09:14:34	74.60	74.70	74.70	-0.50	1	1190
09:14:31	74.80	74.90	74.80	-0.40	3	1189
09:14:24	74.80	74.90	74.90	-0.30	1	1186
09:14:24	74.80	74.90	74.80	-0.40	1	1185
09:14:23	74.80	74.90	74.90	-0.30	1	1184
09:14:21	74.80	74.90	74.90	-0.30	1	1183
09:14:21	74.80	74.90	74.80	-0.40	3	1182
09:14:20	74.80	74.90	74.80	-0.40	3	1179
09:14:17	74.80	74.90	74.80	-0.40	3	1176
09:14:16	74.80	74.90	74.90	-0.30	1	1173
09:14:15	74.80	74.90	74.80	-0.40	1	1172
09:14:11	74.80	74.90	74.90	-0.30	4	1171
09:14:06	74.90	75.00	74.90	-0.30	7	1167
09:14:03	74.90	75.00	75.00	-0.20	1	1160
09:14:00	74.90	75.00	75.00	-0.20	5	1159
09:13:43	74.90	75.00	75.00	-0.20	1	1154
09:13:40	74.90	75.00	75.00	-0.20	1	1153
09:13:08	74.90	75.00	74.90	-0.30	1	1152
09:13:06	74.90	75.00	74.90	-0.30	1	1151
09:13:05	75.00	75.10	75.00	-0.20	21	1150
09:13:04	75.00	75.20	75.00	-0.20	25	1129
09:13:04	75.00	75.20	75.00	-0.20	30	1104
09:13:04	75.00	75.10	75.20	0	6	1074
09:13:04	75.00	75.10	75.10	-0.10	1	1068
09:13:02	75.00	75.10	75.10	-0.10	1	1067
09:12:57	75.10	75.20	75.10	-0.10	11	1066
09:12:57	75.10	75.20	75.10	-0.10	6	1055
09:12:57	75.10	75.20	75.10	-0.10	1	1049
09:12:57	75.10	75.20	75.10	-0.10	11	1048
09:12:43	75.20	75.30	75.20	0	1	1037
09:12:43	75.20	75.30	75.20	0	1	1036
09:12:43	75.20	75.30	75.20	0	1	1035
09:12:43	75.20	75.30	75.20	0	20	1034
09:12:18	75.20	75.30	75.20	0	1	1014
09:11:56	75.20	75.30	75.20	0	2	1013
09:11:30	75.20	75.30	75.30	+0.10	1	1011
09:11:25	75.20	75.30	75.30	+0.10	3	1010
09:11:23	75.20	75.30	75.30	+0.10	1	1007
09:11:22	75.20	75.30	75.30	+0.10	1	1006
09:11:19	75.20	75.30	75.30	+0.10	1	1005
09:11:18	75.20	75.30	75.30	+0.10	2	1004
09:11:17	75.20	75.30	75.30	+0.10	1	1002
09:11:06	75.20	75.30	75.30	+0.10	1	1001
09:11:04	75.20	75.30	75.30	+0.10	10	1000
09:10:58	75.20	75.30	75.30	+0.10	1	990
09:10:56	75.20	75.30	75.30	+0.10	1	989
09:10:55	75.20	75.30	75.30	+0.10	1	988
09:10:48	75.20	75.30	75.30	+0.10	1	987
09:10:47	75.20	75.30	75.30	+0.10	1	986
09:10:34	75.20	75.30	75.30	+0.10	12	985
09:10:34	75.20	75.30	75.30	+0.10	20	973
09:10:01	75.10	75.20	75.20	0	1	953
09:10:01	75.10	75.20	75.20	0	1	952
09:10:00	75.10	75.20	75.20	0	1	951
09:09:57	75.10	75.20	75.20	0	1	950
09:09:55	75.20	75.30	75.20	0	6	949
09:09:52	75.10	75.20	75.20	0	10	943
09:09:50	75.10	75.20	75.20	0	1	933
09:09:48	75.10	75.20	75.20	0	1	932
09:09:46	75.10	75.20	75.20	0	5	931
09:09:38	75.10	75.20	75.20	0	15	926
09:09:33	75.10	75.20	75.10	-0.10	1	911
09:09:23	75.20	75.30	75.20	0	1	910
09:09:22	75.00	75.10	75.10	-0.10	5	909
09:09:20	75.00	75.10	75.10	-0.10	2	904
09:09:19	75.00	75.10	75.10	-0.10	1	902
09:09:15	75.00	75.10	75.10	-0.10	1	901
09:09:13	75.00	75.10	75.10	-0.10	7	900
09:09:13	75.00	75.10	75.00	-0.20	1	893
09:09:13	75.00	75.10	75.10	-0.10	5	892
09:09:09	75.20	75.30	75.20	0	3	887
09:09:08	75.00	75.20	75.20	0	13	884
09:09:06	75.00	75.20	75.20	0	1	871
09:08:54	75.00	75.20	75.20	0	5	870
09:08:52	75.00	75.20	75.20	0	1	865
09:08:52	75.10	75.20	75.10	-0.10	9	864
09:08:52	75.10	75.20	75.10	-0.10	1	855
09:08:52	75.10	75.20	75.10	-0.10	1	854
09:08:52	75.10	75.20	75.10	-0.10	16	853
09:08:47	75.10	75.20	75.20	0	2	837
09:08:44	75.10	75.20	75.20	0	1	835
09:08:35	75.10	75.20	75.20	0	1	834
09:08:29	75.10	75.20	75.20	0	1	833
09:08:24	75.10	75.20	75.20	0	1	832
09:08:18	75.10	75.30	75.30	+0.10	1	831
09:08:18	75.20	75.30	75.20	0	6	830
09:08:17	75.20	75.30	75.20	0	1	824
09:08:17	75.20	75.30	75.20	0	1	823
09:08:17	75.20	75.30	75.20	0	20	822
09:08:16	75.20	75.30	75.30	+0.10	1	802
09:08:14	75.20	75.30	75.30	+0.10	5	801
09:08:11	75.20	75.30	75.30	+0.10	1	796
09:08:08	75.20	75.30	75.20	0	2	795
09:08:08	75.20	75.30	75.30	+0.10	1	793
09:07:57	75.20	75.30	75.30	+0.10	10	792
09:07:56	75.30	75.40	75.30	+0.10	5	782
09:07:48	75.30	75.40	75.40	+0.20	3	777
09:07:45	75.20	75.30	75.30	+0.10	10	774
09:07:45	75.20	75.30	75.30	+0.10	10	764
09:07:44	75.20	75.30	75.30	+0.10	5	754
09:07:43	75.20	75.30	75.30	+0.10	3	749
09:07:39	75.20	75.30	75.30	+0.10	2	746
09:07:32	75.20	75.30	75.30	+0.10	2	744
09:07:24	75.20	75.30	75.30	+0.10	11	742
09:07:24	75.20	75.30	75.30	+0.10	1	731
09:07:16	75.20	75.30	75.20	0	3	730
09:07:15	75.20	75.30	75.30	+0.10	1	727
09:07:12	75.20	75.30	75.20	0	4	726
09:07:10	75.20	75.30	75.30	+0.10	1	722
09:06:56	75.20	75.30	75.20	0	2	721
09:06:49	75.10	75.20	75.20	0	2	719
09:06:49	75.10	75.20	75.20	0	4	717
09:06:49	75.10	75.20	75.20	0	5	713
09:06:49	75.10	75.20	75.20	0	2	708
09:06:48	75.10	75.20	75.20	0	2	706
09:06:48	75.10	75.20	75.20	0	5	704
09:06:45	75.10	75.20	75.20	0	5	699
09:06:43	75.10	75.20	75.20	0	2	694
09:06:41	75.10	75.20	75.20	0	1	692
09:06:40	75.10	75.20	75.20	0	2	691
09:06:39	75.10	75.20	75.20	0	1	689
09:06:37	75.10	75.20	75.10	-0.10	3	688
09:06:33	75.10	75.20	75.20	0	2	685
09:06:28	75.10	75.20	75.20	0	1	683
09:06:25	75.00	75.10	75.10	-0.10	2	682
09:06:24	75.10	75.20	75.10	-0.10	3	680
09:06:24	75.10	75.20	75.10	-0.10	2	677
09:06:23	75.10	75.20	75.20	0	1	675
09:06:15	75.10	75.20	75.10	-0.10	1	674
09:06:12	75.10	75.20	75.10	-0.10	1	673
09:06:12	75.10	75.20	75.10	-0.10	1	672
09:06:12	75.10	75.20	75.10	-0.10	5	671
09:05:50	75.10	75.20	75.10	-0.10	13	666
09:05:50	75.10	75.20	75.10	-0.10	10	653
09:05:50	75.10	75.20	75.10	-0.10	2	643
09:05:48	75.20	75.30	75.20	0	2	641
09:05:48	75.20	75.30	75.20	0	20	639
09:05:47	75.20	75.30	75.30	+0.10	1	619
09:05:47	75.20	75.30	75.30	+0.10	1	618
09:05:45	75.20	75.30	75.30	+0.10	1	617
09:05:41	75.20	75.30	75.30	+0.10	1	616
09:05:40	75.20	75.30	75.40	+0.20	5	615
09:05:40	75.20	75.30	75.30	+0.10	5	610
09:05:38	75.30	75.40	75.30	+0.10	8	605
09:05:34	75.30	75.40	75.40	+0.20	1	597
09:05:33	75.30	75.40	75.30	+0.10	9	596
09:05:33	75.30	75.40	75.30	+0.10	3	587
09:05:30	75.30	75.40	75.40	+0.20	1	584
09:05:28	75.30	75.40	75.40	+0.20	1	583
09:05:23	75.30	75.40	75.40	+0.20	1	582
09:05:22	75.30	75.40	75.40	+0.20	2	581
09:05:18	75.30	75.40	75.40	+0.20	1	579
09:05:18	75.30	75.40	75.40	+0.20	1	578
09:05:14	75.30	75.40	75.40	+0.20	1	577
09:05:06	75.30	75.40	75.40	+0.20	5	576
09:05:06	75.30	75.40	75.40	+0.20	4	571
09:05:06	75.30	75.40	75.40	+0.20	3	567
09:05:06	75.30	75.40	75.40	+0.20	3	564
09:05:03	75.30	75.40	75.30	+0.10	1	561
09:05:00	75.30	75.40	75.30	+0.10	10	560
09:04:54	75.20	75.30	75.30	+0.10	4	550
09:04:54	75.20	75.30	75.30	+0.10	5	546
09:04:53	75.20	75.30	75.30	+0.10	1	541
09:04:53	75.20	75.30	75.30	+0.10	2	540
09:04:52	75.20	75.30	75.30	+0.10	1	538
09:04:51	75.20	75.30	75.30	+0.10	5	537
09:04:50	75.20	75.30	75.30	+0.10	1	532
09:04:48	75.20	75.30	75.30	+0.10	2	531
09:04:47	75.20	75.30	75.30	+0.10	1	529
09:04:43	75.20	75.30	75.30	+0.10	3	528
09:04:42	75.20	75.30	75.20	0	10	525
09:04:42	75.20	75.30	75.30	+0.10	1	515
09:04:41	75.20	75.30	75.30	+0.10	1	514
09:04:38	75.20	75.30	75.30	+0.10	1	513
09:04:37	75.20	75.30	75.30	+0.10	1	512
09:04:37	75.20	75.30	75.30	+0.10	1	511
09:04:37	75.20	75.30	75.20	0	10	510
09:04:29	75.20	75.30	75.10	-0.10	1	500
09:04:29	75.20	75.30	75.20	0	1	499
09:04:28	75.10	75.20	75.20	0	1	498
09:04:28	75.10	75.20	75.20	0	2	497
09:04:28	75.10	75.20	75.20	0	2	495
09:04:27	75.10	75.20	75.20	0	1	493
09:04:27	75.10	75.20	75.20	0	1	492
09:04:26	75.10	75.20	75.20	0	1	491
09:04:25	75.10	75.20	75.20	0	1	490
09:04:23	75.10	75.20	75.10	-0.10	3	489
09:04:21	75.10	75.20	75.20	0	1	486
09:04:20	75.10	75.20	75.20	0	1	485
09:04:17	75.10	75.20	75.20	0	1	484
09:04:13	75.00	75.20	75.20	0	1	483
09:04:10	75.10	75.20	75.10	-0.10	1	482
09:04:04	75.00	75.20	75.00	-0.20	1	481
09:04:00	75.00	75.20	75.20	0	1	480
09:03:59	75.10	75.20	75.10	-0.10	1	479
09:03:59	75.10	75.20	75.10	-0.10	1	478
09:03:59	75.20	75.30	75.20	0	19	477
09:03:59	75.20	75.30	75.30	+0.10	1	458
09:03:54	75.30	75.40	75.30	+0.10	5	457
09:03:53	75.30	75.40	75.30	+0.10	1	452
09:03:53	75.30	75.40	75.30	+0.10	1	451
09:03:53	75.30	75.40	75.40	+0.20	1	450
09:03:49	75.30	75.40	75.40	+0.20	1	449
09:03:47	75.30	75.40	75.40	+0.20	1	448
09:03:46	75.30	75.40	75.40	+0.20	1	447
09:03:44	75.30	75.40	75.30	+0.10	3	446
09:03:44	75.30	75.40	75.40	+0.20	1	443
09:03:40	75.30	75.40	75.40	+0.20	2	442
09:03:25	75.30	75.50	75.30	+0.10	1	440
09:03:23	75.30	75.50	75.50	+0.30	2	439
09:03:23	75.30	75.50	75.50	+0.30	1	437
09:03:23	75.30	75.50	75.50	+0.30	1	436
09:03:22	75.40	75.50	75.40	+0.20	1	435
09:03:22	75.50	75.60	75.50	+0.30	13	434
09:03:21	75.50	75.60	75.60	+0.40	5	421
09:03:20	75.50	75.60	75.60	+0.40	1	416
09:03:19	75.50	75.60	75.50	+0.30	2	415
09:03:19	75.50	75.60	75.50	+0.30	1	413
09:03:19	75.50	75.60	75.50	+0.30	1	412
09:03:19	75.50	75.60	75.50	+0.30	1	411
09:03:19	75.50	75.60	75.50	+0.30	1	410
09:03:19	75.60	75.70	75.60	+0.40	32	409
09:03:18	75.60	75.80	75.80	+0.60	3	377
09:03:16	75.60	75.80	75.60	+0.40	1	374
09:03:16	75.70	75.80	75.70	+0.50	10	373
09:03:14	75.70	75.80	75.80	+0.60	1	363
09:03:12	75.70	75.80	75.70	+0.50	1	362
09:03:12	75.80	75.90	75.80	+0.60	2	361
09:03:11	75.80	75.90	75.90	+0.70	1	359
09:03:09	75.80	75.90	75.90	+0.70	1	358
09:03:06	75.80	75.90	75.90	+0.70	1	357
09:03:02	75.80	75.90	75.90	+0.70	1	356
09:03:02	75.90	76.00	75.90	+0.70	1	355
09:02:57	75.80	76.00	76.00	+0.80	5	354
09:02:57	75.80	75.90	75.90	+0.70	1	349
09:02:55	76.00	76.10	76.00	+0.80	4	348
09:02:55	76.00	76.10	76.00	+0.80	1	344
09:02:55	76.00	76.10	76.00	+0.80	2	343
09:02:55	76.00	76.10	76.00	+0.80	1	341
09:02:55	76.00	76.10	76.00	+0.80	20	340
09:02:54	76.00	76.10	76.00	+0.80	1	320
09:02:54	76.00	76.10	76.10	+0.90	1	319
09:02:53	76.00	76.10	76.10	+0.90	1	318
09:02:52	76.10	76.20	76.10	+0.90	4	317
09:02:51	76.10	76.20	76.10	+0.90	1	313
09:02:48	76.10	76.20	76.20	+1.00	1	312
09:02:46	76.20	76.30	76.20	+1.00	1	311
09:02:44	76.20	76.30	76.30	+1.10	1	310
09:02:43	76.20	76.30	76.20	+1.00	1	309
09:02:42	76.20	76.30	76.30	+1.10	1	308
09:02:40	76.20	76.30	76.20	+1.00	1	307
09:02:40	76.30	76.40	76.30	+1.10	8	306
09:02:37	76.30	76.40	76.30	+1.10	5	298
09:02:33	76.30	76.40	76.30	+1.10	1	293
09:02:24	76.30	76.50	76.50	+1.30	1	292
09:02:22	76.30	76.40	76.40	+1.20	1	291
09:02:19	76.40	76.50	76.40	+1.20	1	290
09:02:19	76.40	76.50	76.40	+1.20	1	289
09:02:19	76.40	76.50	76.40	+1.20	1	288
09:02:17	76.40	76.50	76.50	+1.30	1	287
09:02:08	76.40	76.60	76.60	+1.40	1	286
09:02:08	76.50	76.60	76.50	+1.30	1	285
09:02:08	76.40	76.50	76.50	+1.30	1	284
09:02:08	76.50	76.60	76.50	+1.30	12	283
09:02:08	76.50	76.60	76.50	+1.30	1	271
09:02:08	76.50	76.60	76.60	+1.40	1	270
09:02:01	76.50	76.60	76.60	+1.40	2	269
09:02:00	76.60	76.70	76.60	+1.40	2	267
09:01:59	76.60	76.70	76.70	+1.50	1	265
09:01:50	76.60	76.70	76.60	+1.40	1	264
09:01:47	76.60	76.80	76.60	+1.40	1	263
09:01:43	76.60	76.80	76.60	+1.40	2	262
09:01:43	76.60	76.80	76.60	+1.40	3	260
09:01:43	76.70	76.80	76.70	+1.50	1	257
09:01:42	76.60	76.70	76.70	+1.50	1	256
09:01:33	76.70	77.00	76.70	+1.50	3	255
09:01:33	76.80	77.00	76.80	+1.60	4	252
09:01:33	76.90	77.00	76.90	+1.70	5	248
09:01:33	76.90	77.00	76.90	+1.70	1	243
09:01:32	76.90	77.00	77.00	+1.80	1	242
09:01:32	76.90	77.00	77.00	+1.80	1	241
09:01:31	76.90	77.00	77.00	+1.80	2	240
09:01:28	76.90	77.00	77.00	+1.80	1	238
09:01:22	76.90	77.00	77.00	+1.80	1	237
09:01:22	76.90	77.00	77.00	+1.80	1	236
09:01:17	76.90	77.00	77.00	+1.80	1	235
09:01:14	76.90	77.00	76.90	+1.70	1	234
09:01:14	76.90	77.00	76.90	+1.70	20	233
09:01:13	76.90	77.00	77.00	+1.80	5	213
09:01:13	76.90	77.00	77.00	+1.80	17	208
09:01:13	76.90	77.00	77.00	+1.80	1	191
09:01:09	76.90	77.00	77.00	+1.80	1	190
09:01:06	76.90	77.00	77.00	+1.80	1	189
09:01:04	76.90	77.00	77.00	+1.80	1	188
09:00:59	76.90	77.00	77.00	+1.80	1	187
09:00:59	76.90	77.00	77.00	+1.80	18	186
09:00:59	76.90	77.00	76.90	+1.70	1	168
09:00:58	76.90	77.00	77.00	+1.80	1	167
09:00:55	76.90	77.00	77.00	+1.80	1	166
09:00:49	76.80	76.90	76.90	+1.70	1	165
09:00:47	76.80	76.90	76.90	+1.70	3	164
09:00:45	76.80	76.90	76.90	+1.70	1	161
09:00:44	76.80	76.90	76.80	+1.60	1	160
09:00:43	76.80	76.90	76.90	+1.70	3	159
09:00:41	76.80	76.90	76.90	+1.70	1	156
09:00:41	76.80	76.90	76.90	+1.70	2	155
09:00:36	76.80	76.90	76.90	+1.70	4	153
09:00:33	76.80	76.90	76.90	+1.70	2	149
09:00:33	76.80	76.90	76.90	+1.70	1	147
09:00:30	76.80	76.90	76.90	+1.70	2	146
09:00:28	76.80	77.00	77.00	+1.80	1	144
09:00:25	76.80	77.00	77.00	+1.80	2	143
09:00:24	76.80	77.00	77.00	+1.80	2	141
09:00:20	76.80	77.30	77.30	+2.10	2	139
09:00:13	76.80	77.30	77.30	+2.10	1	137
09:00:12	76.80	77.00	77.30	+2.10	2	136
09:00:12	76.80	77.00	77.00	+1.80	1	134
09:00:12	77.10	77.30	77.00	+1.80	25	133
09:00:12	77.10	77.30	77.10	+1.90	4	108
09:00:09	77.10	77.30	77.30	+2.10	3	104
09:00:06	--	--	77.30	+2.10	101	101

　

中磊2月營收逆勢雙增登同期高

IDC大缺貨敦泰出貨旺到下半年

我的自選股

虛擬交易所

‧訂單滿手、產能擴充伸興旺整年
‧華宏前二月營收年增近三成
‧懷特2月營收為0.08億元，年增14...
‧母子齊靚圓剛、圓展2月營收年...

加密貨幣

比特幣BTC	50262.14	1,349.76	2.76%
以太幣ETH	1713.45	58.71	3.55%
瑞波幣XRP	0.464831	0.00	-0.06%
比特幣現金BCH	516.04	14.83	2.96%
萊特幣LTC	187.89	4.91	2.68%
卡達幣ADA	1.14	0.01	0.79%
波場幣TRX	0.051011	0.00	1.43%
恆星幣XLM	0.409060	0.01	1.43%

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。