最新環球晶：第4季營收維持逐季攀升趨勢明年優於今年熱門客戶新舊機種交替可成10月營收月減6.1%

更新報價

大聯大 (3702) 電子通路業上市

72.90 ▼-0.30 -0.41% 3.67億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.30	5,061	72.90	6	73.00	2	73.20	73.20	72.20	73.20

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	72.90	73.00	72.90	-0.30	8	5061
13:30:00	72.90	73.00	72.90	-0.30	617	5053
13:24:41	72.80	73.00	73.00	-0.20	3	4436
13:24:41	72.80	73.00	73.00	-0.20	23	4433
13:24:15	72.80	73.00	72.80	-0.40	1	4410
13:24:02	72.70	73.00	73.00	-0.20	1	4409
13:24:01	72.70	72.90	72.90	-0.30	5	4408
13:24:00	72.80	72.90	72.80	-0.40	3	4403
13:23:40	72.80	72.90	72.80	-0.40	1	4400
13:23:37	72.80	72.90	72.80	-0.40	1	4399
13:23:21	72.80	72.90	72.80	-0.40	1	4398
13:23:01	72.80	73.00	73.00	-0.20	5	4397
13:22:54	72.90	73.00	72.90	-0.30	1	4392
13:22:40	72.90	73.10	72.90	-0.30	10	4391
13:22:37	72.90	73.10	72.90	-0.30	1	4381
13:22:21	73.00	73.10	73.00	-0.20	1	4380
13:22:17	73.00	73.10	73.00	-0.20	1	4379
13:22:01	73.00	73.10	73.00	-0.20	1	4378
13:22:01	72.90	73.00	73.00	-0.20	2	4377
13:22:01	72.90	73.00	73.00	-0.20	5	4375
13:21:43	72.90	73.10	73.10	-0.10	1	4370
13:21:01	72.90	73.10	73.10	-0.10	5	4369
13:20:59	72.90	73.10	72.90	-0.30	1	4364
13:20:54	72.90	73.10	73.10	-0.10	22	4363
13:20:24	72.80	73.00	73.10	-0.10	20	4341
13:20:24	72.80	73.00	73.00	-0.20	13	4321
13:20:10	72.80	73.00	73.00	-0.20	5	4308
13:20:01	72.80	73.00	73.00	-0.20	5	4303
13:19:42	72.90	73.00	72.90	-0.30	1	4298
13:19:42	72.90	73.00	73.00	-0.20	1	4297
13:19:42	72.90	73.00	72.90	-0.30	14	4296
13:19:42	73.00	73.10	73.00	-0.20	2	4282
13:19:39	72.90	73.00	73.10	-0.10	8	4280
13:19:39	72.90	73.00	73.00	-0.20	6	4272
13:19:22	72.90	73.10	72.90	-0.30	1	4266
13:19:01	72.90	73.10	73.10	-0.10	5	4265
13:18:44	72.90	73.00	73.10	-0.10	9	4260
13:18:44	72.90	73.00	73.00	-0.20	6	4251
13:18:01	72.90	73.10	73.10	-0.10	5	4245
13:18:00	72.90	73.00	73.00	-0.20	3	4240
13:17:50	72.80	73.00	73.00	-0.20	14	4237
13:17:45	72.90	73.00	72.90	-0.30	23	4223
13:17:44	72.90	73.00	72.90	-0.30	1	4200
13:17:16	73.00	73.10	73.00	-0.20	6	4199
13:17:01	72.90	73.10	73.10	-0.10	5	4193
13:16:56	72.90	73.00	73.10	-0.10	9	4188
13:16:56	72.90	73.00	73.00	-0.20	6	4179
13:16:55	72.90	73.00	72.90	-0.30	3	4173
13:16:06	72.90	73.10	72.90	-0.30	1	4170
13:16:01	72.90	73.00	73.00	-0.20	1	4169
13:16:01	72.90	73.00	73.00	-0.20	5	4168
13:16:01	72.90	73.00	73.00	-0.20	14	4163
13:15:57	73.00	73.10	73.00	-0.20	3	4149
13:15:57	73.00	73.10	73.00	-0.20	7	4146
13:15:07	72.80	73.10	73.10	-0.10	14	4139
13:15:01	72.80	73.10	73.10	-0.10	5	4125
13:15:01	72.90	73.10	72.90	-0.30	5	4120
13:14:29	72.90	73.10	72.90	-0.30	1	4115
13:14:13	72.80	73.00	73.10	-0.10	3	4114
13:14:13	72.80	73.00	73.00	-0.20	12	4111
13:14:01	72.90	73.00	72.90	-0.30	1	4099
13:14:01	72.80	73.00	73.00	-0.20	5	4098
13:13:52	72.90	73.00	72.90	-0.30	1	4093
13:13:39	72.80	73.00	72.80	-0.40	5	4092
13:13:18	72.80	73.00	73.00	-0.20	14	4087
13:13:01	72.80	73.00	73.00	-0.20	5	4073
13:12:51	72.80	73.00	72.80	-0.40	1	4068
13:12:24	72.80	73.00	73.10	-0.10	5	4067
13:12:24	72.80	73.00	73.00	-0.20	9	4062
13:12:17	72.90	73.00	72.90	-0.30	5	4053
13:12:10	72.90	73.00	72.90	-0.30	2	4048
13:12:01	72.90	73.10	73.10	-0.10	5	4046
13:11:42	73.00	73.10	73.00	-0.20	1	4041
13:11:29	72.80	73.00	73.00	-0.20	15	4040
13:11:14	72.80	73.10	72.80	-0.40	1	4025
13:11:01	72.80	72.90	73.10	-0.10	1	4024
13:11:01	72.80	72.90	73.00	-0.20	2	4023
13:11:01	72.80	72.90	72.90	-0.30	2	4021
13:10:57	72.90	73.00	72.90	-0.30	1	4019
13:10:55	72.90	73.00	72.90	-0.30	4	4018
13:10:55	72.90	73.00	72.90	-0.30	5	4014
13:10:35	73.00	73.10	73.00	-0.20	1	4009
13:10:35	72.90	73.00	73.00	-0.20	1	4008
13:10:35	72.90	73.00	73.00	-0.20	14	4007
13:10:34	72.90	73.00	72.90	-0.30	2	3993
13:10:34	72.90	73.00	72.90	-0.30	1	3991
13:10:04	72.80	72.90	72.90	-0.30	1	3990
13:10:04	72.80	72.90	72.90	-0.30	1	3989
13:10:01	72.80	73.00	73.00	-0.20	5	3988
13:09:41	72.80	73.00	73.00	-0.20	14	3983
13:09:36	72.80	73.00	72.80	-0.40	1	3969
13:09:33	72.80	73.00	72.80	-0.40	5	3968
13:09:25	72.90	73.00	72.90	-0.30	1	3963
13:09:25	72.90	73.00	72.90	-0.30	3	3962
13:09:04	72.90	73.00	72.90	-0.30	1	3959
13:09:03	72.90	73.00	72.90	-0.30	1	3958
13:09:01	72.80	73.00	73.00	-0.20	5	3957
13:08:46	72.80	72.90	73.00	-0.20	14	3952
13:08:46	72.80	72.90	72.90	-0.30	1	3938
13:08:36	72.90	73.00	72.90	-0.30	2	3937
13:08:35	72.90	73.00	72.90	-0.30	1	3935
13:08:10	72.90	73.00	72.80	-0.40	2	3934
13:08:10	72.90	73.00	72.90	-0.30	3	3932
13:08:01	72.80	73.00	73.00	-0.20	5	3929
13:07:58	72.80	73.00	72.80	-0.40	1	3924
13:07:52	72.80	73.00	73.00	-0.20	14	3923
13:07:31	72.90	73.00	72.90	-0.30	1	3909
13:07:01	72.80	73.00	73.00	-0.20	5	3908
13:06:58	72.80	73.00	73.00	-0.20	1	3903
13:06:58	72.80	73.00	73.00	-0.20	15	3902
13:06:48	72.80	73.00	72.80	-0.40	5	3887
13:06:22	72.80	73.00	72.80	-0.40	8	3882
13:06:22	72.90	73.00	72.90	-0.30	1	3874
13:06:21	72.80	73.00	72.80	-0.40	1	3873
13:06:03	72.80	73.00	73.00	-0.20	2	3872
13:06:03	72.80	73.00	73.00	-0.20	14	3870
13:06:01	72.80	73.00	73.00	-0.20	5	3856
13:05:27	72.80	73.00	72.80	-0.40	5	3851
13:05:09	72.70	72.90	73.00	-0.20	12	3846
13:05:09	72.70	72.90	72.90	-0.30	2	3834
13:05:01	72.70	72.90	72.90	-0.30	5	3832
13:04:43	72.70	72.90	72.70	-0.50	1	3827
13:04:14	72.90	73.00	72.90	-0.30	1	3826
13:04:14	72.70	72.90	72.90	-0.30	4	3825
13:04:14	72.70	72.90	72.90	-0.30	15	3821
13:04:04	72.70	72.90	72.70	-0.50	5	3806
13:04:01	72.60	72.80	72.90	-0.30	4	3801
13:04:01	72.60	72.80	72.80	-0.40	1	3797
13:03:20	72.60	72.80	72.90	-0.30	7	3796
13:03:20	72.60	72.80	72.80	-0.40	7	3789
13:03:12	72.60	72.80	72.80	-0.40	1	3782
13:03:06	72.60	72.90	72.60	-0.60	1	3781
13:03:01	72.60	72.90	72.90	-0.30	5	3780
13:02:42	72.70	72.90	72.70	-0.50	5	3775
13:02:34	72.80	72.90	72.80	-0.40	3	3770
13:02:34	72.80	72.90	72.80	-0.40	1	3767
13:02:34	72.50	72.80	72.90	-0.30	14	3766
13:02:34	72.50	72.80	72.80	-0.40	1	3752
13:02:34	72.80	72.90	72.80	-0.40	1	3751
13:02:34	72.50	72.80	72.80	-0.40	2	3750
13:02:34	72.50	72.80	72.80	-0.40	34	3748
13:02:26	72.50	72.70	72.70	-0.50	47	3714
13:02:26	72.50	72.70	72.70	-0.50	14	3667
13:02:25	72.50	72.60	72.60	-0.60	1	3653
13:02:16	72.60	72.70	72.60	-0.60	1	3652
13:02:01	72.50	72.70	72.70	-0.50	5	3651
13:01:49	72.50	72.60	72.60	-0.60	23	3646
13:01:36	72.50	72.60	72.50	-0.70	1	3623
13:01:31	72.40	72.50	72.60	-0.60	13	3622
13:01:31	72.40	72.50	72.50	-0.70	2	3609
13:01:30	72.40	72.50	72.50	-0.70	1	3607
13:01:28	72.40	72.50	72.40	-0.80	1	3606
13:01:21	72.50	72.60	72.40	-0.80	3	3605
13:01:21	72.50	72.60	72.50	-0.70	2	3602
13:01:01	72.40	72.60	72.60	-0.60	5	3600
13:00:56	72.40	72.60	72.60	-0.60	14	3595
13:00:56	72.40	72.60	72.60	-0.60	14	3581
13:00:51	72.50	72.60	72.50	-0.70	1	3567
13:00:36	72.50	72.60	72.50	-0.70	1	3566
13:00:35	72.50	72.60	72.50	-0.70	1	3565
13:00:01	72.40	72.60	72.60	-0.60	5	3564
13:00:00	72.50	72.60	72.50	-0.70	1	3559
13:00:00	72.40	72.60	72.60	-0.60	1	3558
12:59:58	72.40	72.60	72.40	-0.80	5	3557
12:59:50	72.40	72.60	72.40	-0.80	1	3552
12:59:41	72.40	72.60	72.60	-0.60	1	3551
12:59:39	72.50	72.60	72.50	-0.70	2	3550
12:59:39	72.50	72.60	72.50	-0.70	1	3548
12:59:21	72.40	72.60	72.60	-0.60	1	3547
12:59:21	72.40	72.60	72.60	-0.60	1	3546
12:59:01	72.40	72.60	72.60	-0.60	5	3545
12:58:37	72.50	72.60	72.50	-0.70	5	3540
12:58:13	72.50	72.60	72.50	-0.70	1	3535
12:58:01	72.50	72.60	72.50	-0.70	1	3534
12:58:01	72.40	72.50	72.50	-0.70	6	3533
12:58:01	72.40	72.50	72.50	-0.70	5	3527
12:58:00	72.40	72.50	72.50	-0.70	2	3522
12:57:51	72.40	72.50	72.50	-0.70	1	3520
12:57:14	72.40	72.50	72.40	-0.80	1	3519
12:57:14	72.40	72.50	72.40	-0.80	3	3518
12:57:14	72.40	72.50	72.40	-0.80	5	3515
12:57:01	72.40	72.50	72.50	-0.70	5	3510
12:57:00	72.40	72.50	72.50	-0.70	1	3505
12:56:35	72.40	72.50	72.40	-0.80	1	3504
12:56:01	72.40	72.50	72.50	-0.70	1	3503
12:56:01	72.40	72.50	72.50	-0.70	5	3502
12:55:52	72.40	72.50	72.40	-0.80	5	3497
12:55:38	72.40	72.50	72.50	-0.70	1	3492
12:55:07	72.40	72.50	72.40	-0.80	2	3491
12:55:01	72.40	72.50	72.50	-0.70	5	3489
12:54:57	72.40	72.50	72.40	-0.80	1	3484
12:54:55	72.40	72.50	72.50	-0.70	1	3483
12:54:30	72.40	72.50	72.40	-0.80	5	3482
12:54:25	72.40	72.50	72.50	-0.70	1	3477
12:54:16	72.40	72.50	72.50	-0.70	1	3476
12:54:01	72.40	72.50	72.50	-0.70	5	3475
12:53:30	72.40	72.50	72.50	-0.70	1	3470
12:53:25	72.40	72.50	72.50	-0.70	1	3469
12:53:20	72.40	72.50	72.40	-0.80	1	3468
12:53:08	72.30	72.50	72.30	-0.90	5	3467
12:53:01	72.30	72.50	72.50	-0.70	5	3462
12:52:01	72.30	72.50	72.50	-0.70	5	3457
12:51:46	72.40	72.50	72.30	-0.90	2	3452
12:51:46	72.40	72.50	72.40	-0.80	3	3450
12:51:42	72.40	72.50	72.40	-0.80	1	3447
12:51:16	72.30	72.50	72.50	-0.70	1	3446
12:51:01	72.30	72.50	72.50	-0.70	5	3445
12:50:24	72.40	72.50	72.40	-0.80	5	3440
12:50:05	72.30	72.50	72.30	-0.90	1	3435
12:50:01	72.30	72.40	72.50	-0.70	3	3434
12:50:01	72.30	72.40	72.40	-0.80	2	3431
12:50:01	72.30	72.40	72.40	-0.80	1	3429
12:50:00	72.40	72.50	72.40	-0.80	1	3428
12:50:00	72.40	72.50	72.40	-0.80	18	3427
12:50:00	72.40	72.50	72.40	-0.80	1	3409
12:49:02	72.40	72.50	72.40	-0.80	5	3408
12:49:01	72.40	72.50	72.50	-0.70	5	3403
12:49:00	72.40	72.50	72.50	-0.70	1	3398
12:48:55	72.40	72.50	72.50	-0.70	2	3397
12:48:27	72.40	72.60	72.40	-0.80	1	3395
12:48:01	72.40	72.60	72.60	-0.60	5	3394
12:47:52	72.50	72.60	72.50	-0.70	2	3389
12:47:52	72.50	72.60	72.50	-0.70	5	3387
12:47:52	72.50	72.60	72.50	-0.70	2	3382
12:47:40	72.50	72.60	72.50	-0.70	5	3380
12:47:13	72.50	72.60	72.60	-0.60	3	3375
12:47:01	72.50	72.60	72.60	-0.60	5	3372
12:46:55	72.50	72.70	72.70	-0.50	1	3367
12:46:49	72.50	72.70	72.50	-0.70	1	3366
12:46:18	72.50	72.70	72.50	-0.70	5	3365
12:46:01	72.50	72.70	72.70	-0.50	1	3360
12:46:01	72.50	72.70	72.70	-0.50	5	3359
12:45:38	72.60	72.70	72.60	-0.60	2	3354
12:45:12	72.50	72.70	72.50	-0.70	1	3352
12:45:01	72.50	72.70	72.70	-0.50	5	3351
12:44:56	72.50	72.70	72.50	-0.70	5	3346
12:44:34	72.50	72.70	72.70	-0.50	1	3341
12:44:28	72.50	72.70	72.70	-0.50	1	3340
12:44:01	72.50	72.70	72.70	-0.50	5	3339
12:43:34	72.50	72.70	72.50	-0.70	5	3334
12:43:34	72.50	72.70	72.50	-0.70	1	3329
12:43:30	72.50	72.60	72.60	-0.60	1	3328
12:43:30	72.50	72.60	72.60	-0.60	1	3327
12:43:01	72.50	72.60	72.60	-0.60	5	3326
12:42:33	72.50	72.60	72.60	-0.60	1	3321
12:42:19	72.50	72.70	72.70	-0.50	1	3320
12:42:19	72.50	72.70	72.70	-0.50	1	3319
12:42:14	72.50	72.70	72.70	-0.50	1	3318
12:42:12	72.50	72.70	72.50	-0.70	5	3317
12:42:06	72.50	72.70	72.70	-0.50	1	3312
12:42:01	72.50	72.70	72.70	-0.50	5	3311
12:41:57	72.50	72.70	72.50	-0.70	1	3306
12:41:01	72.40	72.70	72.70	-0.50	5	3305
12:40:52	72.40	72.70	72.40	-0.80	1	3300
12:40:50	72.40	72.70	72.40	-0.80	5	3299
12:40:19	72.40	72.70	72.40	-0.80	1	3294
12:40:08	72.40	72.70	72.70	-0.50	1	3293
12:40:01	72.40	72.60	72.60	-0.60	5	3292
12:39:50	72.40	72.60	72.60	-0.60	2	3287
12:39:36	72.40	72.50	72.50	-0.70	2	3285
12:39:35	72.40	72.50	72.50	-0.70	1	3283
12:39:29	72.40	72.60	72.40	-0.80	5	3282
12:39:01	72.40	72.60	72.60	-0.60	5	3277
12:38:49	72.50	72.60	72.50	-0.70	4	3272
12:38:41	72.50	72.60	72.50	-0.70	1	3268
12:38:12	72.50	72.60	72.60	-0.60	1	3267
12:38:06	72.50	72.60	72.50	-0.70	5	3266
12:38:01	72.50	72.60	72.60	-0.60	5	3261
12:37:04	72.50	72.60	72.50	-0.70	1	3256
12:37:01	72.40	72.60	72.60	-0.60	5	3255
12:36:44	72.30	72.60	72.30	-0.90	5	3250
12:36:13	72.30	72.50	72.50	-0.70	19	3245
12:36:01	72.30	72.50	72.50	-0.70	5	3226
12:35:43	72.30	72.50	72.50	-0.70	1	3221
12:35:26	72.30	72.50	72.30	-0.90	1	3220
12:35:22	72.30	72.50	72.30	-0.90	5	3219
12:35:01	72.30	72.40	72.50	-0.70	1	3214
12:35:01	72.30	72.40	72.40	-0.80	4	3213
12:34:37	72.30	72.40	72.40	-0.80	3	3209
12:34:01	72.20	72.40	72.40	-0.80	5	3206
12:34:00	72.20	72.40	72.20	-1.00	5	3201
12:33:50	72.20	72.40	72.40	-0.80	1	3196
12:33:49	72.20	72.40	72.20	-1.00	1	3195
12:33:27	72.30	72.40	72.30	-0.90	1	3194
12:33:27	72.20	72.30	72.30	-0.90	1	3193
12:33:27	72.20	72.30	72.30	-0.90	3	3192
12:33:01	72.20	72.40	72.40	-0.80	1	3189
12:33:01	72.20	72.30	72.30	-0.90	5	3188
12:32:43	72.20	72.30	72.30	-0.90	8	3183
12:32:38	72.20	72.30	72.20	-1.00	5	3175
12:32:11	72.10	72.20	72.20	-1.00	1	3170
12:32:11	72.10	72.20	72.20	-1.00	1	3169
12:32:02	72.10	72.20	72.20	-1.00	13	3168
12:32:01	72.10	72.20	72.20	-1.00	5	3155
12:31:33	72.20	72.30	72.20	-1.00	20	3150
12:31:17	72.20	72.30	72.30	-0.90	1	3130
12:31:17	72.20	72.30	72.20	-1.00	1	3129
12:31:16	72.20	72.30	72.20	-1.00	7	3128
12:31:16	72.20	72.30	72.20	-1.00	5	3121
12:31:01	72.20	72.30	72.30	-0.90	5	3116
12:30:45	72.20	72.30	72.30	-0.90	2	3111
12:30:33	72.20	72.30	72.20	-1.00	1	3109
12:30:20	72.20	72.30	72.30	-0.90	1	3108
12:30:01	72.20	72.30	72.30	-0.90	5	3107
12:29:58	72.20	72.30	72.20	-1.00	1	3102
12:29:54	72.20	72.30	72.20	-1.00	5	3101
12:29:29	72.20	72.30	72.20	-1.00	3	3096
12:29:29	72.20	72.30	72.30	-0.90	1	3093
12:29:15	72.20	72.30	72.20	-1.00	100	3092
12:29:01	72.20	72.30	72.30	-0.90	5	2992
12:28:59	72.20	72.30	72.20	-1.00	1	2987
12:28:56	72.20	72.30	72.20	-1.00	1	2986
12:28:51	72.20	72.30	72.20	-1.00	2	2985
12:28:32	72.20	72.30	72.20	-1.00	5	2983
12:28:09	72.30	72.40	72.30	-0.90	1	2978
12:28:09	72.30	72.40	72.30	-0.90	11	2977
12:28:09	72.30	72.40	72.30	-0.90	3	2966
12:28:09	72.30	72.40	72.30	-0.90	4	2963
12:28:09	72.30	72.40	72.30	-0.90	80	2959
12:28:01	72.30	72.40	72.40	-0.80	5	2879
12:27:46	72.30	72.40	72.30	-0.90	1	2874
12:27:18	72.30	72.40	72.30	-0.90	1	2873
12:27:10	72.30	72.40	72.30	-0.90	5	2872
12:27:08	72.30	72.40	72.40	-0.80	1	2867
12:27:07	72.30	72.40	72.40	-0.80	25	2866
12:27:02	72.30	72.40	72.40	-0.80	1	2841
12:27:01	72.30	72.40	72.40	-0.80	5	2840
12:26:51	72.30	72.40	72.40	-0.80	1	2835
12:26:16	72.30	72.40	72.40	-0.80	1	2834
12:26:02	72.30	72.40	72.40	-0.80	5	2833
12:25:49	72.30	72.40	72.30	-0.90	2	2828
12:25:48	72.30	72.40	72.30	-0.90	5	2826
12:25:40	72.30	72.40	72.30	-0.90	1	2821
12:25:26	72.30	72.40	72.30	-0.90	2	2820
12:25:07	72.30	72.40	72.30	-0.90	2	2818
12:25:07	72.30	72.40	72.40	-0.80	1	2816
12:24:35	72.30	72.40	72.30	-0.90	1	2815
12:24:26	72.30	72.40	72.30	-0.90	5	2814
12:24:03	72.30	72.40	72.30	-0.90	1	2809
12:24:00	72.30	72.40	72.40	-0.80	1	2808
12:23:33	72.30	72.40	72.40	-0.80	1	2807
12:23:11	72.30	72.40	72.30	-0.90	1	2806
12:23:04	72.30	72.40	72.30	-0.90	5	2805
12:22:41	72.30	72.40	72.40	-0.80	1	2800
12:22:34	72.30	72.40	72.30	-0.90	1	2799
12:22:25	72.30	72.40	72.30	-0.90	1	2798
12:22:25	72.30	72.40	72.40	-0.80	1	2797
12:22:04	72.30	72.40	72.40	-0.80	1	2796
12:21:46	72.30	72.40	72.40	-0.80	1	2795
12:21:42	72.30	72.40	72.30	-0.90	5	2794
12:21:40	72.30	72.40	72.40	-0.80	2	2789
12:20:48	72.30	72.40	72.30	-0.90	1	2787
12:20:45	72.30	72.40	72.40	-0.80	1	2786
12:20:44	72.30	72.40	72.30	-0.90	2	2785
12:20:21	72.30	72.40	72.30	-0.90	5	2783
12:20:15	72.30	72.40	72.40	-0.80	1	2778
12:20:09	72.30	72.40	72.40	-0.80	1	2777
12:19:44	72.30	72.40	72.40	-0.80	1	2776
12:19:29	72.30	72.40	72.40	-0.80	1	2775
12:19:20	72.30	72.40	72.40	-0.80	2	2774
12:19:10	72.30	72.40	72.30	-0.90	1	2772
12:19:08	72.30	72.40	72.30	-0.90	5	2771
12:19:06	72.30	72.40	72.40	-0.80	1	2766
12:18:34	72.30	72.40	72.40	-0.80	1	2765
12:18:14	72.30	72.40	72.30	-0.90	1	2764
12:18:05	72.30	72.40	72.30	-0.90	1	2763
12:18:00	72.30	72.40	72.40	-0.80	1	2762
12:17:32	72.30	72.40	72.30	-0.90	1	2761
12:17:30	72.30	72.40	72.40	-0.80	1	2760
12:17:22	72.30	72.40	72.40	-0.80	2	2759
12:16:47	72.30	72.40	72.40	-0.80	1	2757
12:16:33	72.30	72.40	72.40	-0.80	2	2756
12:16:31	72.30	72.40	72.30	-0.90	2	2754
12:16:24	72.30	72.40	72.40	-0.80	1	2752
12:15:57	72.30	72.40	72.40	-0.80	1	2751
12:15:55	72.30	72.40	72.30	-0.90	1	2750
12:14:17	72.30	72.40	72.30	-0.90	1	2749
12:13:34	72.30	72.40	72.40	-0.80	1	2748
12:13:10	72.30	72.40	72.40	-0.80	1	2747
12:12:40	72.30	72.40	72.30	-0.90	1	2746
12:12:35	72.30	72.40	72.40	-0.80	2	2745
12:12:02	72.30	72.40	72.40	-0.80	1	2743
12:11:02	72.30	72.40	72.30	-0.90	1	2742
12:10:25	72.30	72.40	72.40	-0.80	1	2741
12:09:24	72.30	72.40	72.30	-0.90	1	2740
12:09:08	72.30	72.40	72.40	-0.80	1	2739
12:08:44	72.30	72.40	72.30	-0.90	1	2738
12:07:47	72.30	72.40	72.30	-0.90	1	2737
12:07:41	72.30	72.40	72.40	-0.80	1	2736
12:07:35	72.30	72.40	72.30	-0.90	4	2735
12:06:09	72.30	72.40	72.30	-0.90	1	2731
12:06:05	72.40	72.50	72.40	-0.80	16	2730
12:06:01	72.40	72.50	72.50	-0.70	1	2714
12:05:26	72.40	72.50	72.50	-0.70	2	2713
12:04:43	72.40	72.50	72.50	-0.70	1	2711
12:04:32	72.40	72.50	72.40	-0.80	1	2710
12:03:30	72.40	72.50	72.50	-0.70	2	2709
12:03:27	72.50	72.60	72.50	-0.70	1	2707
12:03:27	72.40	72.50	72.50	-0.70	2	2706
12:03:27	72.50	72.60	72.50	-0.70	7	2704
12:03:27	72.50	72.60	72.50	-0.70	1	2697
12:03:27	72.50	72.60	72.50	-0.70	1	2696
12:03:27	72.50	72.60	72.50	-0.70	4	2695
12:03:27	72.50	72.60	72.50	-0.70	1	2691
12:03:27	72.50	72.60	72.50	-0.70	1	2690
12:03:27	72.50	72.60	72.50	-0.70	20	2689
12:03:19	72.50	72.60	72.60	-0.60	1	2669
12:02:56	72.50	72.60	72.50	-0.70	1	2668
12:00:17	72.50	72.60	72.60	-0.60	1	2667
11:59:33	72.50	72.60	72.60	-0.60	1	2666
11:59:17	72.50	72.60	72.60	-0.60	2	2665
11:58:59	72.60	72.70	72.60	-0.60	41	2663
11:58:59	72.60	72.70	72.60	-0.60	1	2622
11:58:58	72.60	72.70	72.70	-0.50	1	2621
11:58:58	72.60	72.70	72.70	-0.50	1	2620
11:57:46	72.60	72.70	72.70	-0.50	1	2619
11:57:30	72.60	72.70	72.70	-0.50	1	2618
11:56:17	72.70	72.80	72.70	-0.50	3	2617
11:56:17	72.70	72.80	72.70	-0.50	4	2614
11:56:17	72.70	72.80	72.70	-0.50	1	2610
11:56:17	72.70	72.80	72.70	-0.50	1	2609
11:56:17	72.70	72.80	72.70	-0.50	1	2608
11:56:17	72.70	72.80	72.70	-0.50	1	2607
11:56:16	72.70	72.80	72.70	-0.50	4	2606
11:56:16	72.70	72.80	72.70	-0.50	3	2602
11:56:16	72.70	72.80	72.70	-0.50	2	2599
11:56:14	72.60	72.70	72.80	-0.40	8	2597
11:56:14	72.60	72.70	72.70	-0.50	9	2589
11:55:51	72.60	72.70	72.70	-0.50	1	2580
11:55:33	72.60	72.70	72.60	-0.60	1	2579
11:55:12	72.60	72.70	72.70	-0.50	1	2578
11:54:36	72.60	72.70	72.70	-0.50	1	2577
11:54:30	72.60	72.70	72.70	-0.50	2	2576
11:54:25	72.60	72.70	72.70	-0.50	2	2574
11:54:16	72.60	72.70	72.60	-0.60	1	2572
11:54:06	72.60	72.70	72.70	-0.50	1	2571
11:53:02	72.60	72.70	72.60	-0.60	1	2570
11:52:59	72.60	72.70	72.60	-0.60	1	2569
11:51:42	72.60	72.70	72.60	-0.60	1	2568
11:51:41	72.60	72.70	72.70	-0.50	7	2567
11:51:26	72.60	72.70	72.70	-0.50	1	2560
11:51:00	72.60	72.70	72.70	-0.50	3	2559
11:50:58	72.60	72.70	72.70	-0.50	1	2556
11:50:53	72.60	72.70	72.70	-0.50	1	2555
11:50:53	72.60	72.70	72.70	-0.50	1	2554
11:50:45	72.60	72.70	72.70	-0.50	1	2553
11:50:26	72.60	72.70	72.60	-0.60	1	2552
11:50:14	72.60	72.70	72.70	-0.50	1	2551
11:50:12	72.60	72.70	72.70	-0.50	1	2550
11:49:10	72.60	72.70	72.70	-0.50	1	2549
11:49:10	72.60	72.70	72.60	-0.60	1	2548
11:49:09	72.60	72.70	72.60	-0.60	1	2547
11:49:00	72.60	72.70	72.70	-0.50	3	2546
11:48:47	72.60	72.70	72.70	-0.50	2	2543
11:48:32	72.60	72.70	72.60	-0.60	1	2541
11:48:30	72.60	72.70	72.60	-0.60	1	2540
11:48:19	72.60	72.70	72.60	-0.60	1	2539
11:47:53	72.60	72.70	72.60	-0.60	1	2538
11:47:52	72.60	72.70	72.60	-0.60	1	2537
11:47:52	72.60	72.70	72.70	-0.50	1	2536
11:47:00	72.60	72.70	72.70	-0.50	1	2535
11:46:35	72.60	72.70	72.60	-0.60	1	2534
11:46:24	72.60	72.70	72.60	-0.60	1	2533
11:46:22	72.50	72.60	72.60	-0.60	2	2532
11:46:11	72.50	72.60	72.60	-0.60	1	2530
11:46:01	72.50	72.60	72.60	-0.60	2	2529
11:45:53	72.50	72.60	72.60	-0.60	1	2527
11:45:42	72.50	72.60	72.60	-0.60	2	2526
11:45:21	72.50	72.60	72.60	-0.60	2	2524
11:45:21	72.50	72.60	72.50	-0.70	1	2522
11:45:20	72.50	72.60	72.60	-0.60	2	2521
11:45:18	72.50	72.60	72.50	-0.70	1	2519
11:45:02	72.50	72.60	72.50	-0.70	1	2518
11:45:02	72.50	72.60	72.60	-0.60	1	2517
11:45:01	72.50	72.60	72.60	-0.60	5	2516
11:45:00	72.50	72.60	72.50	-0.70	9	2511
11:45:00	72.40	72.50	72.50	-0.70	30	2502
11:45:00	72.40	72.50	72.50	-0.70	20	2472
11:44:01	72.40	72.50	72.40	-0.80	1	2452
11:42:44	72.40	72.50	72.40	-0.80	1	2451
11:42:35	72.40	72.50	72.50	-0.70	1	2450
11:42:34	72.40	72.50	72.50	-0.70	1	2449
11:42:15	72.40	72.50	72.50	-0.70	2	2448
11:42:02	72.40	72.50	72.50	-0.70	2	2446
11:42:01	72.40	72.50	72.40	-0.80	2	2444
11:42:01	72.40	72.50	72.40	-0.80	5	2442
11:42:00	72.40	72.50	72.50	-0.70	10	2437
11:42:00	72.40	72.50	72.50	-0.70	10	2427
11:41:55	72.40	72.50	72.40	-0.80	1	2417
11:41:55	72.40	72.50	72.40	-0.80	1	2416
11:41:54	72.40	72.50	72.50	-0.70	1	2415
11:41:54	72.40	72.50	72.50	-0.70	2	2414
11:41:53	72.40	72.50	72.50	-0.70	1	2412
11:41:53	72.40	72.50	72.40	-0.80	1	2411
11:41:53	72.40	72.50	72.50	-0.70	9	2410
11:41:52	72.40	72.50	72.50	-0.70	3	2401
11:41:51	72.40	72.50	72.40	-0.80	3	2398
11:41:51	72.40	72.50	72.40	-0.80	1	2395
11:41:51	72.30	72.40	72.40	-0.80	42	2394
11:41:51	72.30	72.40	72.40	-0.80	44	2352
11:41:48	72.30	72.40	72.40	-0.80	1	2308
11:41:45	72.30	72.40	72.40	-0.80	1	2307
11:41:44	72.30	72.40	72.40	-0.80	4	2306
11:41:42	72.20	72.30	72.30	-0.90	57	2302
11:41:42	72.20	72.30	72.30	-0.90	2	2245
11:41:38	72.20	72.30	72.30	-0.90	3	2243
11:41:38	72.30	72.40	72.30	-0.90	46	2240
11:41:31	72.30	72.40	72.40	-0.80	1	2194
11:41:27	72.30	72.40	72.30	-0.90	1	2193
11:41:22	72.30	72.40	72.30	-0.90	1	2192
11:41:21	72.30	72.40	72.30	-0.90	2	2191
11:41:17	72.30	72.40	72.40	-0.80	1	2189
11:40:12	72.30	72.40	72.30	-0.90	1	2188
11:40:11	72.30	72.40	72.30	-0.90	1	2187
11:38:54	72.30	72.40	72.30	-0.90	1	2186
11:38:51	72.30	72.40	72.30	-0.90	2	2185
11:38:49	72.30	72.40	72.30	-0.90	4	2183
11:38:49	72.30	72.40	72.30	-0.90	60	2179
11:38:09	72.30	72.40	72.40	-0.80	1	2119
11:37:37	72.30	72.40	72.30	-0.90	1	2118
11:37:34	72.30	72.40	72.40	-0.80	1	2117
11:37:31	72.30	72.40	72.40	-0.80	1	2116
11:37:27	72.30	72.40	72.40	-0.80	1	2115
11:37:13	72.30	72.40	72.40	-0.80	1	2114
11:37:11	72.30	72.40	72.40	-0.80	1	2113
11:37:10	72.30	72.40	72.40	-0.80	1	2112
11:36:53	72.30	72.40	72.30	-0.90	1	2111
11:36:20	72.30	72.40	72.30	-0.90	1	2110
11:36:16	72.30	72.40	72.40	-0.80	1	2109
11:36:15	72.30	72.40	72.40	-0.80	2	2108
11:35:03	72.30	72.40	72.30	-0.90	1	2106
11:34:58	72.30	72.40	72.30	-0.90	1	2105
11:34:34	72.30	72.40	72.30	-0.90	1	2104
11:34:01	72.30	72.40	72.30	-0.90	3	2103
11:33:50	72.30	72.40	72.30	-0.90	1	2100
11:33:46	72.30	72.40	72.30	-0.90	1	2099
11:33:43	72.30	72.40	72.40	-0.80	1	2098
11:32:48	72.30	72.40	72.40	-0.80	1	2097
11:32:29	72.30	72.40	72.30	-0.90	1	2096
11:32:00	72.30	72.40	72.40	-0.80	1	2095
11:31:12	72.30	72.40	72.30	-0.90	1	2094
11:29:56	72.30	72.40	72.30	-0.90	1	2093
11:29:49	72.30	72.40	72.30	-0.90	3	2092
11:29:42	72.30	72.40	72.30	-0.90	1	2089
11:29:17	72.30	72.40	72.40	-0.80	1	2088
11:29:15	72.30	72.40	72.30	-0.90	1	2087
11:29:07	72.30	72.40	72.30	-0.90	1	2086
11:29:07	72.30	72.40	72.30	-0.90	1	2085
11:28:41	72.30	72.40	72.30	-0.90	1	2084
11:28:27	72.30	72.40	72.30	-0.90	1	2083
11:28:27	72.30	72.40	72.40	-0.80	1	2082
11:27:59	72.30	72.40	72.40	-0.80	1	2081
11:27:27	72.30	72.40	72.40	-0.80	1	2080
11:27:22	72.30	72.40	72.30	-0.90	1	2079
11:27:16	72.30	72.40	72.40	-0.80	1	2078
11:27:10	72.30	72.40	72.40	-0.80	2	2077
11:26:55	72.30	72.40	72.30	-0.90	1	2075
11:26:27	72.30	72.40	72.30	-0.90	1	2074
11:26:11	72.30	72.40	72.30	-0.90	1	2073
11:26:05	72.30	72.40	72.30	-0.90	1	2072
11:25:31	72.30	72.40	72.30	-0.90	1	2071
11:25:25	72.30	72.40	72.30	-0.90	1	2070
11:24:53	72.30	72.40	72.40	-0.80	2	2069
11:24:51	72.30	72.40	72.40	-0.80	1	2067
11:24:51	72.30	72.40	72.30	-0.90	1	2066
11:24:48	72.30	72.40	72.30	-0.90	1	2065
11:24:05	72.30	72.40	72.30	-0.90	1	2064
11:24:05	72.30	72.40	72.40	-0.80	1	2063
11:23:31	72.30	72.40	72.30	-0.90	1	2062
11:23:23	72.30	72.40	72.30	-0.90	1	2061
11:22:39	72.30	72.40	72.40	-0.80	1	2060
11:22:36	72.30	72.40	72.30	-0.90	1	2059
11:22:14	72.30	72.40	72.30	-0.90	1	2058
11:22:09	72.30	72.40	72.40	-0.80	2	2057
11:21:38	72.30	72.40	72.30	-0.90	1	2055
11:21:28	72.40	72.50	72.40	-0.80	19	2054
11:21:03	72.40	72.50	72.40	-0.80	1	2035
11:21:00	72.40	72.50	72.40	-0.80	1	2034
11:20:57	72.40	72.50	72.40	-0.80	1	2033
11:20:29	72.40	72.50	72.40	-0.80	1	2032
11:20:26	72.40	72.50	72.50	-0.70	1	2031
11:20:26	72.40	72.50	72.40	-0.80	3	2030
11:20:10	72.40	72.50	72.40	-0.80	1	2027
11:19:45	72.40	72.50	72.40	-0.80	1	2026
11:19:44	72.40	72.50	72.50	-0.70	1	2025
11:19:42	72.40	72.50	72.50	-0.70	1	2024
11:19:41	72.40	72.50	72.40	-0.80	1	2023
11:19:14	72.40	72.50	72.40	-0.80	1	2022
11:19:14	72.40	72.50	72.40	-0.80	1	2021
11:18:57	72.40	72.50	72.50	-0.70	1	2020
11:18:05	72.40	72.50	72.50	-0.70	2	2019
11:17:24	72.30	72.40	72.40	-0.80	1	2017
11:17:14	72.30	72.40	72.40	-0.80	1	2016
11:17:08	72.30	72.40	72.40	-0.80	3	2015
11:17:02	72.30	72.40	72.40	-0.80	2	2012
11:17:02	72.30	72.40	72.40	-0.80	1	2010
11:16:43	72.30	72.50	72.50	-0.70	10	2009
11:16:27	72.30	72.50	72.50	-0.70	1	1999
11:16:10	72.30	72.40	72.40	-0.80	1	1998
11:16:00	72.30	72.40	72.40	-0.80	1	1997
11:15:22	72.30	72.40	72.40	-0.80	1	1996
11:15:22	72.30	72.40	72.40	-0.80	1	1995
11:15:03	72.30	72.40	72.40	-0.80	1	1994
11:15:02	72.30	72.40	72.40	-0.80	1	1993
11:15:01	72.30	72.40	72.40	-0.80	3	1992
11:14:58	72.30	72.40	72.40	-0.80	3	1989
11:14:56	72.30	72.40	72.40	-0.80	2	1986
11:14:54	72.30	72.40	72.40	-0.80	3	1984
11:14:42	72.30	72.40	72.40	-0.80	1	1981
11:14:17	72.30	72.40	72.40	-0.80	1	1980
11:12:53	72.30	72.40	72.40	-0.80	1	1979
11:12:51	72.30	72.40	72.40	-0.80	40	1978
11:12:45	72.30	72.40	72.30	-0.90	4	1938
11:12:23	72.30	72.40	72.30	-0.90	1	1934
11:12:04	72.30	72.40	72.40	-0.80	1	1933
11:11:50	72.30	72.40	72.40	-0.80	1	1932
11:11:34	72.30	72.40	72.40	-0.80	1	1931
11:11:30	72.40	72.50	72.40	-0.80	11	1930
11:11:03	72.40	72.50	72.40	-0.80	1	1919
11:11:00	72.40	72.50	72.50	-0.70	1	1918
11:10:32	72.40	72.50	72.40	-0.80	1	1917
11:10:32	72.40	72.50	72.40	-0.80	2	1916
11:09:04	72.40	72.50	72.40	-0.80	1	1914
11:09:00	72.40	72.50	72.50	-0.70	2	1913
11:07:59	72.40	72.50	72.50	-0.70	3	1911
11:07:09	72.40	72.50	72.50	-0.70	1	1908
11:06:57	72.40	72.50	72.40	-0.80	1	1907
11:06:56	72.40	72.50	72.40	-0.80	6	1906
11:06:56	72.40	72.50	72.40	-0.80	20	1900
11:06:39	72.40	72.50	72.50	-0.70	1	1880
11:06:30	72.40	72.50	72.40	-0.80	1	1879
11:06:30	72.40	72.50	72.40	-0.80	1	1878
11:06:29	72.40	72.50	72.40	-0.80	5	1877
11:06:15	72.40	72.50	72.40	-0.80	2	1872
11:06:13	72.40	72.50	72.40	-0.80	1	1870
11:02:52	72.40	72.50	72.40	-0.80	1	1869
11:02:52	72.30	72.40	72.40	-0.80	6	1868
11:02:43	72.30	72.40	72.40	-0.80	1	1862
11:02:33	72.30	72.40	72.40	-0.80	1	1861
11:02:17	72.30	72.40	72.40	-0.80	1	1860
11:02:16	72.40	72.50	72.40	-0.80	1	1859
11:02:16	72.30	72.40	72.40	-0.80	4	1858
11:02:16	72.30	72.40	72.40	-0.80	31	1854
11:01:45	72.30	72.40	72.40	-0.80	1	1823
11:00:52	72.30	72.40	72.30	-0.90	3	1822
11:00:41	72.30	72.40	72.40	-0.80	1	1819
11:00:09	72.40	72.50	72.40	-0.80	25	1818
10:59:55	72.40	72.50	72.50	-0.70	2	1793
10:59:30	72.40	72.50	72.40	-0.80	1	1791
10:59:30	72.40	72.50	72.40	-0.80	2	1790
10:58:49	72.40	72.50	72.40	-0.80	1	1788
10:58:38	72.40	72.50	72.40	-0.80	1	1787
10:58:34	72.40	72.50	72.40	-0.80	1	1786
10:58:34	72.40	72.50	72.40	-0.80	3	1785
10:57:58	72.40	72.50	72.40	-0.80	1	1782
10:57:56	72.40	72.50	72.50	-0.70	1	1781
10:56:51	72.40	72.50	72.40	-0.80	1	1780
10:56:12	72.40	72.50	72.40	-0.80	1	1779
10:54:01	72.40	72.50	72.40	-0.80	1	1778
10:54:01	72.40	72.50	72.40	-0.80	1	1777
10:54:00	72.40	72.50	72.50	-0.70	1	1776
10:53:52	72.40	72.50	72.50	-0.70	1	1775
10:53:34	72.40	72.50	72.50	-0.70	1	1774
10:52:42	72.30	72.40	72.40	-0.80	4	1773
10:52:42	72.30	72.40	72.40	-0.80	31	1769
10:51:39	72.30	72.40	72.30	-0.90	3	1738
10:51:09	72.30	72.40	72.40	-0.80	1	1735
10:50:50	72.30	72.40	72.40	-0.80	2	1734
10:50:49	72.30	72.40	72.30	-0.90	1	1732
10:50:17	72.30	72.40	72.30	-0.90	1	1731
10:50:05	72.30	72.40	72.40	-0.80	3	1730
10:49:35	72.30	72.40	72.40	-0.80	1	1727
10:49:13	72.30	72.40	72.40	-0.80	1	1726
10:49:12	72.30	72.40	72.30	-0.90	3	1725
10:48:17	72.30	72.40	72.30	-0.90	1	1722
10:48:17	72.30	72.40	72.30	-0.90	4	1721
10:47:57	72.30	72.40	72.30	-0.90	1	1717
10:46:27	72.30	72.40	72.40	-0.80	1	1716
10:45:52	72.30	72.40	72.30	-0.90	40	1715
10:45:00	72.30	72.40	72.40	-0.80	1	1675
10:44:51	72.30	72.40	72.40	-0.80	1	1674
10:44:33	72.30	72.40	72.30	-0.90	3	1673
10:44:28	72.30	72.40	72.40	-0.80	1	1670
10:43:34	72.30	72.40	72.30	-0.90	1	1669
10:43:21	72.30	72.40	72.30	-0.90	2	1668
10:43:20	72.30	72.40	72.40	-0.80	1	1666
10:42:49	72.30	72.40	72.30	-0.90	1	1665
10:41:52	72.30	72.40	72.40	-0.80	1	1664
10:41:45	72.30	72.40	72.40	-0.80	2	1663
10:41:37	72.30	72.40	72.40	-0.80	1	1661
10:41:27	72.30	72.40	72.40	-0.80	1	1660
10:40:35	72.30	72.40	72.40	-0.80	1	1659
10:40:35	72.30	72.40	72.30	-0.90	3	1658
10:40:29	72.30	72.40	72.40	-0.80	1	1655
10:40:27	72.30	72.40	72.30	-0.90	1	1654
10:40:13	72.30	72.40	72.30	-0.90	1	1653
10:40:03	72.30	72.40	72.40	-0.80	1	1652
10:39:09	72.30	72.40	72.40	-0.80	1	1651
10:38:39	72.30	72.40	72.30	-0.90	2	1650
10:37:52	72.30	72.40	72.30	-0.90	1	1648
10:37:33	72.30	72.40	72.30	-0.90	1	1647
10:36:51	72.30	72.40	72.30	-0.90	2	1646
10:36:09	72.30	72.40	72.40	-0.80	1	1644
10:36:08	72.30	72.40	72.40	-0.80	1	1643
10:34:51	72.30	72.40	72.30	-0.90	2	1642
10:32:45	72.20	72.40	72.20	-1.00	1	1640
10:32:40	72.20	72.30	72.30	-0.90	2	1639
10:32:30	72.20	72.30	72.30	-0.90	1	1637
10:32:24	72.20	72.30	72.30	-0.90	1	1636
10:32:24	72.20	72.30	72.30	-0.90	2	1635
10:32:06	72.20	72.30	72.30	-0.90	1	1633
10:31:46	72.20	72.30	72.30	-0.90	1	1632
10:31:43	72.20	72.30	72.30	-0.90	1	1631
10:31:33	72.20	72.30	72.30	-0.90	2	1630
10:31:32	72.20	72.30	72.30	-0.90	1	1628
10:31:32	72.20	72.30	72.30	-0.90	1	1627
10:31:32	72.20	72.30	72.30	-0.90	1	1626
10:31:32	72.30	72.40	72.30	-0.90	44	1625
10:31:16	72.30	72.40	72.30	-0.90	2	1581
10:31:16	72.30	72.40	72.40	-0.80	1	1579
10:30:59	72.30	72.40	72.40	-0.80	1	1578
10:30:52	72.30	72.40	72.30	-0.90	2	1577
10:30:42	72.30	72.40	72.40	-0.80	1	1575
10:30:03	72.30	72.40	72.40	-0.80	1	1574
10:29:30	72.30	72.40	72.40	-0.80	1	1573
10:29:29	72.30	72.40	72.40	-0.80	1	1572
10:29:22	72.30	72.40	72.40	-0.80	1	1571
10:29:18	72.30	72.40	72.40	-0.80	1	1570
10:29:17	72.30	72.40	72.40	-0.80	1	1569
10:29:12	72.30	72.40	72.40	-0.80	2	1568
10:28:49	72.30	72.40	72.40	-0.80	1	1566
10:28:02	72.30	72.40	72.40	-0.80	1	1565
10:27:53	72.30	72.40	72.40	-0.80	1	1564
10:27:39	72.30	72.40	72.40	-0.80	3	1563
10:27:25	72.30	72.40	72.40	-0.80	1	1560
10:27:17	72.30	72.40	72.40	-0.80	1	1559
10:27:12	72.30	72.40	72.30	-0.90	1	1558
10:26:40	72.30	72.40	72.40	-0.80	1	1557
10:26:38	72.30	72.40	72.30	-0.90	2	1556
10:24:11	72.20	72.30	72.30	-0.90	2	1554
10:23:36	72.20	72.30	72.30	-0.90	1	1552
10:23:35	72.20	72.30	72.30	-0.90	2	1551
10:23:35	72.20	72.30	72.30	-0.90	1	1549
10:23:25	72.20	72.30	72.30	-0.90	1	1548
10:23:19	72.20	72.30	72.30	-0.90	1	1547
10:23:13	72.20	72.30	72.30	-0.90	1	1546
10:23:12	72.20	72.30	72.30	-0.90	1	1545
10:23:02	72.20	72.30	72.30	-0.90	1	1544
10:22:52	72.20	72.30	72.30	-0.90	1	1543
10:22:45	72.20	72.30	72.30	-0.90	2	1542
10:22:10	72.20	72.30	72.30	-0.90	1	1540
10:22:09	72.20	72.30	72.30	-0.90	1	1539
10:22:08	72.20	72.30	72.30	-0.90	2	1538
10:22:01	72.20	72.30	72.30	-0.90	1	1536
10:21:56	72.20	72.30	72.30	-0.90	1	1535
10:21:53	72.20	72.30	72.30	-0.90	3	1534
10:21:49	72.20	72.30	72.30	-0.90	1	1531
10:21:27	72.20	72.30	72.30	-0.90	3	1530
10:21:25	72.20	72.30	72.20	-1.00	1	1527
10:20:27	72.20	72.30	72.30	-0.90	1	1526
10:20:20	72.20	72.30	72.20	-1.00	1	1525
10:19:22	72.20	72.30	72.20	-1.00	1	1524
10:19:13	72.20	72.30	72.20	-1.00	1	1523
10:18:41	72.20	72.30	72.30	-0.90	1	1522
10:18:30	72.30	72.40	72.30	-0.90	10	1521
10:18:27	72.30	72.40	72.30	-0.90	2	1511
10:18:26	72.30	72.40	72.40	-0.80	1	1509
10:18:01	72.30	72.40	72.30	-0.90	2	1508
10:16:48	72.30	72.40	72.30	-0.90	1	1506
10:16:21	72.30	72.40	72.30	-0.90	10	1505
10:16:08	72.30	72.40	72.30	-0.90	1	1495
10:15:28	72.30	72.40	72.40	-0.80	4	1494
10:14:32	72.30	72.40	72.40	-0.80	1	1490
10:14:30	72.30	72.40	72.40	-0.80	2	1489
10:14:20	72.30	72.40	72.40	-0.80	1	1487
10:14:00	72.20	72.40	72.40	-0.80	1	1486
10:13:47	72.30	72.40	72.30	-0.90	1	1485
10:13:45	72.30	72.40	72.30	-0.90	4	1484
10:13:40	72.20	72.40	72.20	-1.00	1	1480
10:13:36	72.20	72.40	72.20	-1.00	2	1479
10:13:32	72.20	72.40	72.20	-1.00	10	1477
10:13:30	72.20	72.40	72.20	-1.00	2	1467
10:13:30	72.20	72.40	72.40	-0.80	1	1465
10:13:30	72.20	72.40	72.40	-0.80	1	1464
10:13:30	72.20	72.40	72.40	-0.80	2	1463
10:13:29	72.40	72.50	72.40	-0.80	14	1461
10:13:29	72.40	72.50	72.40	-0.80	1	1447
10:13:29	72.40	72.50	72.40	-0.80	11	1446
10:13:29	72.40	72.50	72.40	-0.80	8	1435
10:13:29	72.40	72.50	72.40	-0.80	5	1427
10:13:28	72.40	72.50	72.40	-0.80	10	1422
10:13:28	72.40	72.50	72.40	-0.80	2	1412
10:13:28	72.40	72.50	72.40	-0.80	2	1410
10:13:28	72.40	72.50	72.40	-0.80	3	1408
10:13:28	72.40	72.50	72.40	-0.80	11	1405
10:13:28	72.40	72.50	72.40	-0.80	9	1394
10:13:28	72.20	72.30	72.40	-0.80	36	1385
10:13:28	72.20	72.30	72.30	-0.90	38	1349
10:13:25	72.20	72.30	72.20	-1.00	2	1311
10:13:19	72.20	72.30	72.20	-1.00	5	1309
10:13:12	72.20	72.30	72.20	-1.00	2	1304
10:13:11	72.20	72.30	72.20	-1.00	3	1302
10:13:09	72.20	72.30	72.30	-0.90	1	1299
10:13:09	72.20	72.40	72.20	-1.00	9	1298
10:13:09	72.20	72.40	72.20	-1.00	2	1289
10:13:08	72.30	72.40	72.30	-0.90	28	1287
10:13:08	72.30	72.40	72.30	-0.90	39	1259
10:13:01	72.30	72.40	72.30	-0.90	2	1220
10:11:47	72.30	72.40	72.30	-0.90	1	1218
10:11:47	72.30	72.40	72.40	-0.80	2	1217
10:11:42	72.30	72.40	72.40	-0.80	5	1215
10:10:45	72.30	72.40	72.40	-0.80	1	1210
10:10:39	72.30	72.40	72.30	-0.90	1	1209
10:10:39	72.30	72.40	72.30	-0.90	2	1208
10:10:37	72.30	72.40	72.40	-0.80	5	1206
10:10:32	72.30	72.40	72.30	-0.90	1	1201
10:10:24	72.30	72.40	72.40	-0.80	3	1200
10:10:13	72.30	72.40	72.40	-0.80	1	1197
10:10:08	72.30	72.40	72.40	-0.80	1	1196
10:10:01	72.30	72.40	72.40	-0.80	3	1195
10:10:00	72.30	72.40	72.40	-0.80	1	1192
10:09:59	72.30	72.40	72.30	-0.90	2	1191
10:09:55	72.30	72.40	72.30	-0.90	1	1189
10:09:35	72.30	72.40	72.40	-0.80	1	1188
10:09:33	72.30	72.40	72.30	-0.90	3	1187
10:09:30	72.30	72.40	72.30	-0.90	1	1184
10:09:11	72.30	72.40	72.30	-0.90	3	1183
10:08:57	72.30	72.40	72.30	-0.90	2	1180
10:08:45	72.30	72.40	72.30	-0.90	2	1178
10:08:45	72.30	72.40	72.40	-0.80	1	1176
10:08:45	72.30	72.40	72.30	-0.90	1	1175
10:08:44	72.30	72.40	72.30	-0.90	2	1174
10:08:44	72.30	72.40	72.40	-0.80	1	1172
10:08:43	72.30	72.40	72.30	-0.90	3	1171
10:08:43	72.30	72.40	72.30	-0.90	1	1168
10:08:43	72.30	72.40	72.30	-0.90	7	1167
10:08:42	72.30	72.40	72.40	-0.80	1	1160
10:08:42	72.30	72.40	72.30	-0.90	2	1159
10:08:42	72.30	72.40	72.40	-0.80	1	1157
10:08:42	72.40	72.50	72.40	-0.80	64	1156
10:08:33	72.40	72.50	72.40	-0.80	1	1092
10:08:23	72.40	72.50	72.50	-0.70	1	1091
10:08:22	72.40	72.50	72.50	-0.70	1	1090
10:08:10	72.40	72.50	72.40	-0.80	1	1089
10:08:09	72.40	72.50	72.50	-0.70	1	1088
10:07:58	72.40	72.50	72.50	-0.70	1	1087
10:07:53	72.40	72.50	72.50	-0.70	1	1086
10:07:49	72.40	72.50	72.50	-0.70	1	1085
10:07:26	72.40	72.50	72.50	-0.70	1	1084
10:06:55	72.40	72.50	72.50	-0.70	2	1083
10:06:12	72.40	72.50	72.50	-0.70	3	1081
10:06:12	72.40	72.50	72.50	-0.70	1	1078
10:05:50	72.40	72.50	72.50	-0.70	1	1077
10:05:49	72.40	72.50	72.50	-0.70	1	1076
10:05:25	72.40	72.50	72.50	-0.70	2	1075
10:05:11	72.40	72.50	72.50	-0.70	1	1073
10:05:09	72.40	72.50	72.50	-0.70	1	1072
10:05:08	72.40	72.50	72.40	-0.80	2	1071
10:03:57	72.40	72.50	72.40	-0.80	1	1069
10:03:44	72.40	72.50	72.40	-0.80	1	1068
10:03:13	72.40	72.50	72.40	-0.80	1	1067
10:03:06	72.40	72.50	72.50	-0.70	1	1066
10:03:04	72.40	72.50	72.50	-0.70	1	1065
10:03:03	72.40	72.50	72.50	-0.70	1	1064
10:02:49	72.40	72.50	72.40	-0.80	2	1063
10:02:06	72.40	72.50	72.40	-0.80	2	1061
10:01:46	72.40	72.50	72.40	-0.80	1	1059
10:01:11	72.40	72.50	72.40	-0.80	2	1058
10:00:47	72.40	72.50	72.40	-0.80	1	1056
10:00:37	72.40	72.50	72.40	-0.80	1	1055
10:00:30	72.40	72.50	72.40	-0.80	2	1054
09:59:41	72.40	72.50	72.40	-0.80	2	1052
09:58:40	72.40	72.50	72.40	-0.80	1	1050
09:58:23	72.40	72.50	72.50	-0.70	8	1049
09:58:04	72.40	72.50	72.50	-0.70	1	1041
09:57:47	72.40	72.50	72.50	-0.70	1	1040
09:57:39	72.40	72.50	72.40	-0.80	1	1039
09:56:25	72.30	72.40	72.40	-0.80	5	1038
09:56:20	72.30	72.40	72.40	-0.80	2	1033
09:56:19	72.30	72.40	72.30	-0.90	2	1031
09:56:18	72.30	72.40	72.40	-0.80	1	1029
09:56:14	72.30	72.40	72.40	-0.80	1	1028
09:56:11	72.30	72.40	72.40	-0.80	1	1027
09:56:10	72.30	72.40	72.40	-0.80	1	1026
09:56:10	72.40	72.50	72.40	-0.80	21	1025
09:55:59	72.40	72.50	72.40	-0.80	1	1004
09:55:38	72.40	72.50	72.40	-0.80	1	1003
09:55:26	72.40	72.50	72.40	-0.80	1	1002
09:54:55	72.30	72.40	72.40	-0.80	2	1001
09:54:55	72.30	72.40	72.40	-0.80	2	999
09:54:54	72.30	72.40	72.40	-0.80	1	997
09:54:51	72.30	72.40	72.40	-0.80	3	996
09:54:50	72.30	72.40	72.40	-0.80	1	993
09:54:50	72.30	72.40	72.40	-0.80	2	992
09:54:47	72.30	72.40	72.40	-0.80	3	990
09:54:42	72.30	72.40	72.40	-0.80	1	987
09:54:40	72.30	72.40	72.40	-0.80	1	986
09:54:36	72.30	72.40	72.40	-0.80	3	985
09:54:16	72.30	72.40	72.30	-0.90	1	982
09:54:11	72.30	72.40	72.30	-0.90	1	981
09:54:09	72.30	72.40	72.40	-0.80	1	980
09:53:46	72.30	72.40	72.30	-0.90	1	979
09:53:45	72.30	72.40	72.30	-0.90	2	978
09:53:44	72.30	72.40	72.40	-0.80	1	976
09:53:27	72.30	72.40	72.40	-0.80	2	975
09:53:24	72.30	72.40	72.40	-0.80	1	973
09:53:04	72.30	72.40	72.40	-0.80	1	972
09:52:57	72.30	72.40	72.30	-0.90	1	971
09:52:41	72.30	72.40	72.30	-0.90	2	970
09:52:36	72.30	72.40	72.30	-0.90	1	968
09:52:36	72.30	72.40	72.30	-0.90	2	967
09:52:36	72.30	72.40	72.30	-0.90	5	965
09:52:35	72.30	72.40	72.40	-0.80	2	960
09:52:34	72.30	72.40	72.40	-0.80	1	958
09:52:34	72.30	72.40	72.30	-0.90	7	957
09:52:34	72.30	72.40	72.30	-0.90	4	950
09:52:34	72.30	72.40	72.30	-0.90	4	946
09:52:34	72.30	72.40	72.30	-0.90	4	942
09:52:34	72.30	72.40	72.30	-0.90	7	938
09:52:34	72.30	72.50	72.30	-0.90	2	931
09:52:34	72.30	72.40	72.40	-0.80	1	929
09:52:33	72.30	72.40	72.30	-0.90	1	928
09:52:33	72.30	72.40	72.40	-0.80	1	927
09:52:33	72.40	72.50	72.40	-0.80	39	926
09:51:55	72.40	72.50	72.40	-0.80	2	887
09:51:55	72.40	72.50	72.40	-0.80	2	885
09:51:52	72.40	72.50	72.50	-0.70	1	883
09:51:49	72.40	72.50	72.40	-0.80	2	882
09:51:49	72.40	72.50	72.40	-0.80	5	880
09:51:29	72.40	72.60	72.40	-0.80	1	875
09:51:29	72.50	72.60	72.50	-0.70	1	874
09:51:01	72.40	72.60	72.40	-0.80	2	873
09:50:54	72.40	72.60	72.40	-0.80	3	871
09:50:50	72.40	72.70	72.40	-0.80	1	868
09:50:47	72.40	72.70	72.70	-0.50	2	867
09:50:47	72.40	72.70	72.40	-0.80	2	865
09:50:46	72.40	72.70	72.40	-0.80	1	863
09:50:46	72.50	72.70	72.50	-0.70	12	862
09:50:46	72.50	72.70	72.50	-0.70	4	850
09:50:46	72.50	72.70	72.50	-0.70	4	846
09:50:46	72.50	72.70	72.70	-0.50	1	842
09:50:45	72.50	72.70	72.50	-0.70	2	841
09:50:45	72.50	72.60	72.60	-0.60	1	839
09:50:45	72.60	72.70	72.60	-0.60	1	838
09:50:45	72.50	72.70	72.50	-0.70	1	837
09:50:45	72.60	72.70	72.60	-0.60	22	836
09:49:50	72.60	72.80	72.60	-0.60	1	814
09:49:34	72.70	72.80	72.70	-0.50	1	813
09:49:34	72.70	72.80	72.70	-0.50	1	812
09:49:18	72.70	72.80	72.80	-0.40	1	811
09:49:16	72.70	72.80	72.80	-0.40	1	810
09:49:14	72.70	72.80	72.80	-0.40	1	809
09:48:59	72.70	72.80	72.70	-0.50	2	808
09:48:58	72.70	72.80	72.70	-0.50	1	806
09:48:56	72.70	72.80	72.70	-0.50	1	805
09:48:53	72.70	72.80	72.70	-0.50	3	804
09:48:51	72.60	72.80	72.80	-0.40	1	801
09:48:51	72.70	72.80	72.70	-0.50	1	800
09:48:51	72.60	72.70	72.80	-0.40	2	799
09:48:51	72.60	72.70	72.70	-0.50	2	797
09:48:42	72.60	72.70	72.70	-0.50	1	795
09:48:42	72.70	72.80	72.70	-0.50	1	794
09:48:42	72.70	72.80	72.70	-0.50	1	793
09:48:42	72.60	72.70	72.70	-0.50	1	792
09:48:29	72.60	72.70	72.70	-0.50	1	791
09:48:23	72.60	72.70	72.70	-0.50	1	790
09:48:04	72.60	72.70	72.70	-0.50	1	789
09:47:51	72.60	72.70	72.70	-0.50	3	788
09:47:37	72.60	72.70	72.60	-0.60	1	785
09:47:37	72.60	72.70	72.70	-0.50	1	784
09:47:26	72.60	72.70	72.70	-0.50	1	783
09:47:16	72.60	72.70	72.60	-0.60	2	782
09:47:15	72.60	72.70	72.70	-0.50	1	780
09:47:15	72.60	72.70	72.70	-0.50	2	779
09:47:07	72.60	72.70	72.70	-0.50	1	777
09:45:27	72.50	72.60	72.60	-0.60	3	776
09:44:36	72.50	72.60	72.60	-0.60	1	773
09:44:35	72.60	72.70	72.60	-0.60	1	772
09:44:35	72.60	72.70	72.60	-0.60	1	771
09:44:35	72.60	72.70	72.60	-0.60	1	770
09:44:35	72.60	72.70	72.70	-0.50	1	769
09:43:52	72.60	72.70	72.60	-0.60	1	768
09:43:51	72.60	72.70	72.70	-0.50	1	767
09:43:50	72.60	72.70	72.70	-0.50	5	766
09:43:42	72.50	72.60	72.60	-0.60	12	761
09:43:42	72.50	72.60	72.60	-0.60	1	749
09:43:42	72.50	72.60	72.60	-0.60	3	748
09:43:03	72.50	72.60	72.60	-0.60	1	745
09:43:02	72.50	72.60	72.60	-0.60	1	744
09:42:54	72.50	72.60	72.50	-0.70	1	743
09:42:51	72.50	72.60	72.50	-0.70	2	742
09:42:05	72.50	72.60	72.60	-0.60	1	740
09:42:02	72.50	72.60	72.50	-0.70	1	739
09:42:00	72.50	72.60	72.50	-0.70	5	738
09:41:34	72.50	72.60	72.50	-0.70	2	733
09:40:49	72.50	72.60	72.50	-0.70	1	731
09:40:47	72.50	72.60	72.60	-0.60	1	730
09:40:44	72.50	72.60	72.60	-0.60	1	729
09:40:43	72.50	72.60	72.50	-0.70	25	728
09:40:29	72.50	72.60	72.60	-0.60	1	703
09:40:29	72.50	72.60	72.60	-0.60	1	702
09:40:29	72.50	72.60	72.60	-0.60	1	701
09:40:29	72.60	72.70	72.60	-0.60	12	700
09:40:19	72.60	72.70	72.70	-0.50	1	688
09:40:13	72.60	72.70	72.70	-0.50	1	687
09:40:08	72.60	72.70	72.70	-0.50	1	686
09:40:08	72.60	72.70	72.60	-0.60	2	685
09:39:51	72.60	72.70	72.60	-0.60	3	683
09:39:48	72.60	72.70	72.70	-0.50	1	680
09:39:47	72.60	72.70	72.60	-0.60	2	679
09:39:23	72.60	72.70	72.70	-0.50	1	677
09:39:22	72.60	72.70	72.60	-0.60	1	676
09:38:25	72.60	72.70	72.70	-0.50	1	675
09:38:10	72.60	72.70	72.70	-0.50	2	674
09:38:00	72.60	72.70	72.70	-0.50	1	672
09:36:05	72.50	72.60	72.60	-0.60	2	671
09:35:59	72.50	72.60	72.60	-0.60	1	669
09:35:44	72.50	72.60	72.60	-0.60	2	668
09:35:30	72.50	72.60	72.60	-0.60	1	666
09:35:22	72.40	72.50	72.50	-0.70	13	665
09:35:19	72.40	72.50	72.50	-0.70	1	652
09:35:11	72.40	72.50	72.50	-0.70	1	651
09:35:05	72.40	72.50	72.50	-0.70	1	650
09:35:05	72.40	72.50	72.50	-0.70	1	649
09:35:01	72.40	72.50	72.50	-0.70	1	648
09:35:00	72.40	72.50	72.50	-0.70	3	647
09:34:58	72.40	72.50	72.50	-0.70	1	644
09:34:57	72.40	72.50	72.40	-0.80	1	643
09:34:51	72.40	72.50	72.50	-0.70	1	642
09:34:45	72.40	72.50	72.50	-0.70	1	641
09:34:40	72.40	72.50	72.50	-0.70	1	640
09:34:37	72.40	72.50	72.50	-0.70	1	639
09:34:34	72.40	72.50	72.50	-0.70	1	638
09:34:24	72.40	72.50	72.50	-0.70	1	637
09:34:22	72.40	72.50	72.40	-0.80	1	636
09:33:31	72.40	72.50	72.50	-0.70	1	635
09:33:19	72.40	72.50	72.40	-0.80	2	634
09:32:20	72.40	72.50	72.40	-0.80	2	632
09:32:16	72.40	72.50	72.40	-0.80	1	630
09:32:11	72.40	72.50	72.40	-0.80	1	629
09:31:47	72.40	72.50	72.40	-0.80	1	628
09:31:32	72.40	72.50	72.50	-0.70	1	627
09:31:10	72.40	72.50	72.50	-0.70	2	626
09:30:36	72.40	72.50	72.40	-0.80	2	624
09:30:33	72.40	72.50	72.50	-0.70	1	622
09:30:24	72.40	72.50	72.50	-0.70	1	621
09:30:17	72.30	72.50	72.50	-0.70	1	620
09:30:15	72.40	72.50	72.40	-0.80	1	619
09:30:15	72.30	72.50	72.30	-0.90	1	618
09:30:15	72.30	72.50	72.30	-0.90	2	617
09:29:57	72.30	72.50	72.50	-0.70	2	615
09:29:51	72.40	72.50	72.40	-0.80	2	613
09:29:48	72.40	72.50	72.40	-0.80	2	611
09:29:44	72.40	72.50	72.40	-0.80	3	609
09:29:42	72.40	72.50	72.40	-0.80	4	606
09:29:42	72.40	72.50	72.40	-0.80	5	602
09:29:42	72.40	72.50	72.50	-0.70	2	597
09:29:41	72.40	72.50	72.50	-0.70	1	595
09:29:41	72.40	72.50	72.50	-0.70	2	594
09:29:41	72.40	72.50	72.50	-0.70	1	592
09:29:41	72.40	72.50	72.40	-0.80	1	591
09:29:41	72.40	72.50	72.40	-0.80	4	590
09:29:41	72.40	72.50	72.40	-0.80	4	586
09:29:41	72.40	72.50	72.40	-0.80	4	582
09:29:41	72.50	72.60	72.50	-0.70	10	578
09:29:41	72.50	72.60	72.50	-0.70	1	568
09:29:41	72.50	72.60	72.50	-0.70	6	567
09:29:41	72.50	72.60	72.50	-0.70	1	561
09:29:41	72.50	72.60	72.50	-0.70	11	560
09:29:41	72.50	72.60	72.50	-0.70	8	549
09:29:41	72.50	72.60	72.50	-0.70	1	541
09:29:41	72.50	72.60	72.50	-0.70	16	540
09:29:41	72.50	72.60	72.50	-0.70	5	524
09:29:41	72.50	72.60	72.50	-0.70	3	519
09:29:41	72.50	72.60	72.50	-0.70	5	516
09:29:08	72.50	72.60	72.60	-0.60	1	511
09:29:08	72.50	72.60	72.60	-0.60	1	510
09:29:06	72.50	72.60	72.60	-0.60	2	509
09:29:05	72.50	72.60	72.50	-0.70	1	507
09:29:05	72.50	72.60	72.60	-0.60	2	506
09:29:03	72.50	72.60	72.60	-0.60	3	504
09:29:00	72.50	72.60	72.60	-0.60	1	501
09:28:57	72.50	72.60	72.60	-0.60	1	500
09:28:54	72.50	72.60	72.60	-0.60	1	499
09:28:54	72.50	72.60	72.60	-0.60	1	498
09:28:26	72.50	72.60	72.60	-0.60	1	497
09:28:04	72.50	72.60	72.60	-0.60	2	496
09:27:57	72.50	72.60	72.60	-0.60	1	494
09:27:57	72.50	72.60	72.60	-0.60	2	493
09:27:52	72.60	72.70	72.60	-0.60	1	491
09:27:52	72.60	72.70	72.60	-0.60	2	490
09:27:32	72.60	72.70	72.60	-0.60	1	488
09:27:24	72.50	72.60	72.60	-0.60	1	487
09:27:21	72.50	72.60	72.60	-0.60	1	486
09:27:20	72.60	72.70	72.60	-0.60	2	485
09:27:05	72.50	72.60	72.60	-0.60	1	483
09:27:03	72.50	72.60	72.60	-0.60	1	482
09:27:03	72.50	72.60	72.60	-0.60	1	481
09:26:56	72.50	72.60	72.60	-0.60	1	480
09:26:55	72.60	72.70	72.60	-0.60	2	479
09:26:55	72.60	72.70	72.60	-0.60	1	477
09:26:47	72.60	72.70	72.60	-0.60	1	476
09:26:34	72.50	72.70	72.70	-0.50	1	475
09:26:33	72.60	72.70	72.60	-0.60	1	474
09:26:33	72.60	72.70	72.60	-0.60	25	473
09:26:33	72.60	72.70	72.60	-0.60	2	448
09:26:18	72.70	72.80	72.70	-0.50	1	446
09:25:41	72.70	72.80	72.70	-0.50	1	445
09:25:28	72.70	72.80	72.70	-0.50	1	444
09:25:23	72.60	72.70	72.70	-0.50	2	443
09:25:23	72.60	72.70	72.70	-0.50	1	441
09:25:23	72.60	72.70	72.70	-0.50	1	440
09:25:22	72.70	72.80	72.70	-0.50	22	439
09:25:22	72.70	72.80	72.70	-0.50	2	417
09:24:58	72.70	72.80	72.80	-0.40	1	415
09:24:29	72.70	72.80	72.80	-0.40	3	414
09:23:58	72.70	72.80	72.70	-0.50	2	411
09:23:42	72.70	72.80	72.70	-0.50	1	409
09:22:58	72.70	72.80	72.80	-0.40	1	408
09:22:46	72.70	72.80	72.70	-0.50	1	407
09:20:54	72.70	72.80	72.70	-0.50	1	406
09:20:53	72.70	72.80	72.80	-0.40	1	405
09:20:51	72.60	72.80	72.60	-0.60	2	404
09:20:51	72.60	72.70	72.70	-0.50	1	402
09:20:51	72.60	72.70	72.70	-0.50	7	401
09:20:45	72.60	72.70	72.70	-0.50	1	394
09:20:37	72.60	72.70	72.70	-0.50	3	393
09:20:08	72.60	72.70	72.70	-0.50	1	390
09:20:00	72.60	72.70	72.70	-0.50	2	389
09:19:41	72.60	72.80	72.80	-0.40	1	387
09:19:38	72.70	72.80	72.70	-0.50	1	386
09:19:35	72.70	72.80	72.70	-0.50	1	385
09:19:35	72.60	72.70	72.70	-0.50	1	384
09:19:35	72.70	72.80	72.70	-0.50	15	383
09:19:35	72.70	72.80	72.70	-0.50	3	368
09:19:27	72.70	72.80	72.80	-0.40	1	365
09:19:02	72.70	72.80	72.70	-0.50	1	364
09:19:00	72.70	72.80	72.80	-0.40	1	363
09:18:42	72.70	72.80	72.80	-0.40	1	362
09:18:36	72.70	72.80	72.80	-0.40	1	361
09:18:34	72.70	72.80	72.70	-0.50	2	360
09:18:26	72.70	72.80	72.80	-0.40	2	358
09:18:26	72.70	72.80	72.80	-0.40	1	356
09:18:22	72.70	72.80	72.70	-0.50	1	355
09:18:21	72.70	72.80	72.80	-0.40	1	354
09:18:21	72.70	72.80	72.80	-0.40	2	353
09:17:31	72.70	72.80	72.70	-0.50	1	351
09:17:10	72.70	72.80	72.80	-0.40	1	350
09:16:06	72.70	72.80	72.80	-0.40	1	349
09:16:02	72.70	72.80	72.70	-0.50	1	348
09:15:34	72.70	72.80	72.70	-0.50	1	347
09:15:27	72.70	72.80	72.80	-0.40	1	346
09:15:20	72.70	72.80	72.70	-0.50	1	345
09:15:18	72.70	72.80	72.70	-0.50	1	344
09:14:47	72.70	72.80	72.70	-0.50	1	343
09:14:39	72.60	72.70	72.70	-0.50	2	342
09:14:38	72.60	72.70	72.70	-0.50	1	340
09:14:36	72.60	72.70	72.70	-0.50	1	339
09:14:35	72.60	72.70	72.70	-0.50	1	338
09:14:32	72.60	72.70	72.70	-0.50	1	337
09:14:30	72.60	72.70	72.60	-0.60	2	336
09:14:20	72.60	72.70	72.70	-0.50	1	334
09:14:16	72.60	72.70	72.70	-0.50	1	333
09:14:09	72.60	72.70	72.70	-0.50	1	332
09:13:38	72.60	72.70	72.70	-0.50	1	331
09:13:19	72.60	72.70	72.70	-0.50	1	330
09:13:12	72.60	72.70	72.70	-0.50	1	329
09:13:09	72.60	72.70	72.70	-0.50	1	328
09:13:04	72.70	72.80	72.70	-0.50	16	327
09:13:04	72.70	72.80	72.70	-0.50	1	311
09:12:53	72.70	72.80	72.80	-0.40	1	310
09:12:41	72.70	72.80	72.80	-0.40	1	309
09:12:10	72.70	72.80	72.70	-0.50	5	308
09:12:05	72.70	72.80	72.80	-0.40	1	303
09:11:54	72.70	72.80	72.80	-0.40	1	302
09:11:23	72.80	72.90	72.80	-0.40	4	301
09:11:23	72.80	72.90	72.80	-0.40	25	297
09:11:19	72.80	72.90	72.80	-0.40	2	272
09:11:18	72.80	72.90	72.90	-0.30	1	270
09:11:02	72.80	72.90	72.80	-0.40	1	269
09:10:58	72.80	72.90	72.80	-0.40	5	268
09:10:47	72.80	72.90	72.80	-0.40	1	263
09:10:38	72.90	73.00	72.90	-0.30	36	262
09:10:38	72.90	73.00	73.00	-0.20	1	226
09:10:36	73.00	73.10	73.00	-0.20	22	225
09:10:29	73.00	73.10	73.10	-0.10	3	203
09:10:23	73.00	73.10	73.10	-0.10	1	200
09:10:22	73.10	73.20	73.10	-0.10	10	199
09:10:17	73.10	73.20	73.20	0	1	189
09:10:07	73.10	73.20	73.20	0	1	188
09:09:48	73.00	73.10	73.10	-0.10	3	187
09:09:43	73.00	73.10	73.10	-0.10	1	184
09:09:43	73.00	73.10	73.10	-0.10	2	183
09:09:43	73.00	73.10	73.10	-0.10	5	181
09:08:50	72.90	73.00	73.00	-0.20	2	176
09:08:50	72.90	73.00	73.00	-0.20	5	174
09:08:43	72.90	73.00	73.00	-0.20	1	169
09:08:12	72.90	73.00	73.00	-0.20	1	168
09:08:02	72.90	73.00	73.00	-0.20	1	167
09:07:59	72.90	73.00	73.00	-0.20	1	166
09:07:57	72.90	73.00	73.00	-0.20	5	165
09:07:52	72.90	73.00	73.00	-0.20	1	160
09:07:51	72.90	73.00	72.90	-0.30	1	159
09:07:51	72.90	73.00	73.00	-0.20	1	158
09:07:41	72.90	73.00	73.00	-0.20	1	157
09:07:37	72.90	73.00	72.90	-0.30	1	156
09:07:34	72.90	73.00	73.00	-0.20	1	155
09:07:30	72.90	73.00	73.00	-0.20	1	154
09:07:24	72.90	73.00	73.00	-0.20	1	153
09:07:19	72.90	73.00	73.00	-0.20	6	152
09:07:18	72.90	73.00	73.00	-0.20	1	146
09:07:04	72.90	73.00	73.00	-0.20	1	145
09:06:52	72.90	73.00	73.00	-0.20	1	144
09:06:47	72.90	73.00	73.00	-0.20	1	143
09:06:33	72.90	73.00	73.00	-0.20	1	142
09:06:19	72.90	73.00	72.90	-0.30	1	141
09:06:10	72.90	73.00	72.90	-0.30	2	140
09:06:06	72.90	73.00	72.90	-0.30	3	138
09:05:52	72.90	73.00	73.00	-0.20	1	135
09:05:19	72.90	73.00	72.90	-0.30	3	134
09:05:09	72.90	73.00	72.90	-0.30	1	131
09:04:47	72.90	73.00	72.90	-0.30	1	130
09:04:40	72.90	73.00	72.90	-0.30	2	129
09:03:45	72.80	72.90	72.90	-0.30	2	127
09:03:40	72.80	72.90	72.90	-0.30	1	125
09:03:34	72.80	72.90	72.90	-0.30	1	124
09:03:14	72.90	73.00	72.90	-0.30	2	123
09:02:53	72.80	72.90	72.90	-0.30	1	121
09:02:53	72.80	72.90	72.90	-0.30	1	120
09:02:50	72.80	72.90	72.90	-0.30	1	119
09:02:48	72.80	72.90	72.90	-0.30	2	118
09:02:44	72.80	72.90	72.90	-0.30	1	116
09:02:43	72.80	72.90	72.90	-0.30	2	115
09:02:39	72.80	72.90	72.90	-0.30	2	113
09:02:32	72.80	72.90	72.90	-0.30	1	111
09:01:57	72.90	73.00	72.90	-0.30	1	110
09:01:54	72.90	73.00	73.00	-0.20	1	109
09:01:52	72.90	73.00	72.90	-0.30	5	108
09:01:34	73.00	73.10	73.00	-0.20	25	103
09:01:34	73.00	73.10	73.00	-0.20	1	78
09:01:33	73.10	73.20	73.10	-0.10	8	77
09:01:24	73.10	73.20	73.20	0	1	69
09:01:22	73.10	73.20	73.20	0	1	68
09:01:21	73.10	73.20	73.20	0	1	67
09:00:03	73.00	73.20	73.20	0	1	66
09:00:02	73.00	73.10	73.10	-0.10	1	65
09:00:02	73.00	73.20	73.20	0	1	64
09:00:02	73.00	73.20	73.20	0	1	63
09:00:02	--	--	73.20	0	62	62

　

其他人也逛...

Apple iPhone 16 Pro (128G)

【Ariel】抗臭新配方洗衣精補充包1100公克X6入

PaperOne copier 多功能影印紙A4 70G (5包/箱)

PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)

PChome 購物儲值10, 000元

Apple iPhone 16 Pro Max (256G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple iPhone 16 Pro Max (256G)

MyCard 5000點虛擬點數卡

Apple iPhone 16 Pro (128G)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

PChome 購物儲值100, 000元

揪愛儲值-儲值3, 500元送35加碼金

MyCard 1000點虛擬點數卡

MyCard 3290點虛擬點數卡

佳必琪受惠AI前3季每股純益6.77...

外資終止連4賣加碼金融航運股 ...

我的自選股

即時重大訊息

‧新唐第4季營收展望保守義隆電...
‧立方衛星旺來升空驗證台灣新一...
‧大同：受惠芙蓉大樓資產交易前...

加密貨幣

比特幣BTC	69656.31	914.18	1.33%
以太幣ETH	2446.25	-9.85	-0.40%
瑞波幣XRP	0.510640	0.01	1.53%
比特幣現金BCH	342.46	2.17	0.64%
萊特幣LTC	66.36	-0.55	-0.82%
卡達幣ADA	0.334788	0.00	0.15%
波場幣TRX	0.161920	0.00	-1.96%
恆星幣XLM	0.092955	0.00	2.53%

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。