最新[公告] 三晃:公告本公司名稱由「三晃股份有限公司」更名為「國慶科技股份有限公司」，公告期間：115年07月01日至115年9月30日。熱門日月光投控ADR7日上漲0.14美元漲幅0.38%折台股603.62元

更新報價

威　盛 (2388) 半導體業上市威盛集團

77.90 ▼-1.50 -1.89% 3.54億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	4,497	77.80	12	77.90	7	79.40	80.30	77.00	79.40

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	77.80	77.90	77.90	-1.50	8	4497
13:30:00	77.80	77.90	77.90	-1.50	220	4489
13:24:58	77.70	78.20	78.70	-0.70	1	4269
13:24:58	77.70	78.20	78.20	-1.20	1	4268
13:24:56	77.70	78.20	78.20	-1.20	1	4267
13:24:52	77.70	78.20	77.70	-1.70	1	4266
13:24:50	78.90	79.00	78.90	-0.50	2	4265
13:24:50	78.90	79.00	78.90	-0.50	1	4263
13:24:50	77.50	78.90	78.90	-0.50	7	4262
13:24:49	77.40	77.60	77.60	-1.80	1	4255
13:24:49	77.30	77.40	79.00	-0.40	9	4254
13:24:49	77.30	77.40	78.90	-0.50	2	4245
13:24:49	77.30	77.40	78.50	-0.90	33	4243
13:24:49	77.30	77.40	78.20	-1.20	13	4210
13:24:49	77.30	77.40	78.10	-1.30	6	4197
13:24:49	77.30	77.40	78.00	-1.40	14	4191
13:24:49	77.30	77.40	77.90	-1.50	4	4177
13:24:49	77.30	77.40	77.80	-1.60	6	4173
13:24:49	77.30	77.40	77.70	-1.70	3	4167
13:24:49	77.30	77.40	77.60	-1.80	10	4164
13:24:49	77.30	77.40	77.40	-2.00	2	4154
13:24:44	77.20	77.60	77.60	-1.80	1	4152
13:24:44	77.20	77.60	77.60	-1.80	1	4151
13:24:43	77.20	77.50	77.50	-1.90	1	4150
13:24:33	77.20	77.50	77.50	-1.90	1	4149
13:24:33	77.50	77.60	77.50	-1.90	1	4148
13:24:32	77.30	77.60	77.30	-2.10	3	4147
13:24:31	77.30	77.60	77.30	-2.10	1	4144
13:24:28	77.40	77.60	77.30	-2.10	1	4143
13:24:28	77.40	77.60	77.40	-2.00	2	4142
13:24:12	77.40	77.70	77.70	-1.70	1	4140
13:24:04	77.30	77.70	77.70	-1.70	1	4139
13:23:55	77.20	77.80	77.80	-1.60	1	4138
13:23:55	77.10	77.70	77.90	-1.50	16	4137
13:23:55	77.10	77.70	77.80	-1.60	7	4121
13:23:55	77.10	77.70	77.70	-1.70	7	4114
13:23:51	77.20	77.70	77.20	-2.20	3	4107
13:23:51	77.20	77.80	77.20	-2.20	1	4104
13:23:49	77.10	77.30	77.30	-2.10	1	4103
13:23:49	77.10	77.20	77.70	-1.70	5	4102
13:23:49	77.10	77.20	77.50	-1.90	17	4097
13:23:49	77.10	77.20	77.40	-2.00	2	4080
13:23:49	77.10	77.20	77.30	-2.10	5	4078
13:23:49	77.10	77.20	77.20	-2.20	1	4073
13:23:48	77.00	77.30	77.00	-2.40	1	4072
13:23:47	77.10	77.30	77.10	-2.30	1	4071
13:23:44	77.10	77.20	77.20	-2.20	1	4070
13:23:44	77.10	77.30	77.10	-2.30	1	4069
13:23:41	77.10	77.30	77.10	-2.30	1	4068
13:23:38	77.10	77.30	77.10	-2.30	1	4067
13:23:31	77.20	77.30	77.10	-2.30	5	4066
13:23:31	77.20	77.30	77.20	-2.20	1	4061
13:23:31	77.20	77.30	77.20	-2.20	1	4060
13:23:30	77.20	77.30	77.20	-2.20	1	4059
13:23:27	77.20	77.30	77.30	-2.10	1	4058
13:23:20	77.20	77.30	77.30	-2.10	1	4057
13:23:20	77.20	77.30	77.10	-2.30	14	4056
13:23:20	77.20	77.30	77.20	-2.20	6	4042
13:23:19	77.20	77.30	77.20	-2.20	1	4036
13:22:55	77.20	77.30	77.30	-2.10	1	4035
13:22:54	77.20	77.30	77.20	-2.20	1	4034
13:22:54	77.20	77.30	77.20	-2.20	1	4033
13:22:50	77.20	77.30	77.20	-2.20	1	4032
13:22:49	77.20	77.30	77.20	-2.20	4	4031
13:22:42	77.20	77.30	77.20	-2.20	1	4027
13:22:36	77.20	77.30	77.20	-2.20	4	4026
13:22:36	77.20	77.30	77.20	-2.20	2	4022
13:22:25	77.20	77.30	77.20	-2.20	1	4020
13:22:11	77.20	77.30	77.20	-2.20	1	4019
13:22:05	77.20	77.30	77.20	-2.20	1	4018
13:21:58	77.20	77.30	77.20	-2.20	1	4017
13:21:52	77.20	77.30	77.20	-2.20	3	4016
13:21:44	77.10	77.30	77.30	-2.10	1	4013
13:21:33	77.10	77.20	77.20	-2.20	2	4012
13:21:08	77.10	77.20	77.20	-2.20	7	4010
13:21:07	77.20	77.50	77.20	-2.20	6	4003
13:21:06	77.20	77.50	77.20	-2.20	2	3997
13:21:05	77.30	77.50	77.20	-2.20	2	3995
13:21:05	77.30	77.50	77.30	-2.10	1	3993
13:20:57	77.20	77.40	77.20	-2.20	1	3992
13:20:55	77.20	77.40	77.20	-2.20	2	3991
13:20:53	77.20	77.40	77.20	-2.20	1	3989
13:20:38	77.20	77.40	77.20	-2.20	1	3988
13:20:35	77.20	77.40	77.20	-2.20	1	3987
13:20:35	77.30	77.40	77.30	-2.10	1	3986
13:20:35	77.30	77.40	77.30	-2.10	2	3985
13:20:34	77.30	77.40	77.30	-2.10	3	3983
13:20:33	77.30	77.40	77.30	-2.10	1	3980
13:20:33	77.30	77.40	77.30	-2.10	3	3979
13:20:31	77.30	77.40	77.30	-2.10	1	3976
13:20:30	77.30	77.40	77.30	-2.10	4	3975
13:20:28	77.30	77.40	77.30	-2.10	1	3971
13:20:28	77.30	77.40	77.30	-2.10	6	3970
13:20:11	77.40	77.50	77.40	-2.00	1	3964
13:20:09	77.40	77.50	77.40	-2.00	1	3963
13:20:03	77.40	77.50	77.40	-2.00	2	3962
13:20:00	77.40	77.50	77.50	-1.90	1	3960
13:19:56	77.40	77.50	77.40	-2.00	1	3959
13:19:52	77.40	77.50	77.40	-2.00	3	3958
13:19:43	77.40	77.50	77.40	-2.00	1	3955
13:19:35	77.50	77.60	77.50	-1.90	4	3954
13:19:35	77.50	77.60	77.50	-1.90	2	3950
13:19:34	77.50	77.60	77.50	-1.90	10	3948
13:19:25	77.50	77.60	77.50	-1.90	1	3938
13:18:54	77.50	77.70	77.50	-1.90	3	3937
13:18:52	77.60	77.70	77.60	-1.80	6	3934
13:18:49	77.60	77.70	77.60	-1.80	2	3928
13:18:48	77.50	77.70	77.70	-1.70	3	3926
13:18:37	77.50	77.70	77.50	-1.90	1	3923
13:18:16	77.40	77.50	77.50	-1.90	1	3922
13:18:12	77.50	77.80	77.40	-2.00	1	3921
13:18:12	77.50	77.80	77.50	-1.90	4	3920
13:18:08	77.40	77.50	77.50	-1.90	1	3916
13:18:07	77.40	77.60	77.80	-1.60	1	3915
13:18:07	77.40	77.60	77.70	-1.70	3	3914
13:18:07	77.40	77.60	77.60	-1.80	4	3911
13:17:31	77.40	77.60	77.40	-2.00	15	3907
13:17:11	77.50	77.60	77.50	-1.90	2	3892
13:17:11	77.50	77.60	77.50	-1.90	10	3890
13:17:03	77.60	77.80	77.60	-1.80	1	3880
13:16:34	77.60	77.80	77.60	-1.80	10	3879
13:16:23	77.60	77.80	77.60	-1.80	3	3869
13:16:02	77.50	77.60	77.90	-1.50	1	3866
13:16:02	77.50	77.60	77.80	-1.60	6	3865
13:16:02	77.50	77.60	77.70	-1.70	2	3859
13:16:02	77.50	77.60	77.60	-1.80	1	3857
13:15:58	77.60	77.70	77.60	-1.80	1	3856
13:15:50	77.60	77.80	77.60	-1.80	1	3855
13:15:50	77.50	77.60	77.80	-1.60	4	3854
13:15:50	77.50	77.60	77.70	-1.70	4	3850
13:15:50	77.50	77.60	77.60	-1.80	2	3846
13:15:49	77.40	77.50	77.50	-1.90	2	3844
13:15:33	77.40	77.60	77.40	-2.00	1	3842
13:15:32	77.40	77.60	77.40	-2.00	2	3841
13:15:30	77.40	77.60	77.40	-2.00	1	3839
13:15:28	77.50	77.60	77.50	-1.90	1	3838
13:15:27	77.50	77.60	77.50	-1.90	1	3837
13:15:25	77.50	77.60	77.50	-1.90	1	3836
13:15:23	77.50	77.60	77.50	-1.90	1	3835
13:15:23	77.40	77.50	77.50	-1.90	2	3834
13:15:16	77.40	77.50	77.50	-1.90	3	3832
13:15:13	77.40	77.50	77.50	-1.90	1	3829
13:15:12	77.40	77.50	77.40	-2.00	1	3828
13:15:00	77.40	77.50	77.40	-2.00	2	3827
13:15:00	77.50	77.60	77.50	-1.90	3	3825
13:15:00	77.50	77.60	77.50	-1.90	10	3822
13:14:59	77.60	77.70	77.60	-1.80	1	3812
13:14:53	77.60	77.70	77.60	-1.80	1	3811
13:14:53	77.60	77.70	77.60	-1.80	32	3810
13:14:53	77.60	77.70	77.70	-1.70	1	3778
13:14:50	77.70	77.80	77.70	-1.70	2	3777
13:14:50	77.70	77.80	77.70	-1.70	1	3775
13:14:35	77.60	77.70	77.70	-1.70	1	3774
13:14:34	77.60	77.70	77.70	-1.70	1	3773
13:14:10	77.60	77.70	77.70	-1.70	1	3772
13:13:45	77.60	77.70	77.70	-1.70	1	3771
13:13:39	77.60	77.70	77.70	-1.70	9	3770
13:13:14	77.70	77.80	77.70	-1.70	1	3761
13:13:09	77.60	77.70	77.70	-1.70	3	3760
13:13:09	77.70	77.80	77.70	-1.70	1	3757
13:13:04	77.70	77.80	77.70	-1.70	5	3756
13:12:47	77.70	77.80	77.70	-1.70	1	3751
13:12:36	77.70	77.80	77.80	-1.60	4	3750
13:12:35	77.70	77.80	77.70	-1.70	1	3746
13:12:31	77.70	77.80	77.70	-1.70	1	3745
13:12:29	77.70	77.80	77.70	-1.70	1	3744
13:12:14	77.70	77.80	77.70	-1.70	1	3743
13:12:12	77.70	77.80	77.70	-1.70	1	3742
13:12:11	77.70	77.80	77.70	-1.70	1	3741
13:11:27	77.60	77.90	77.60	-1.80	1	3740
13:11:21	77.50	77.60	77.60	-1.80	1	3739
13:11:20	77.60	77.90	77.60	-1.80	4	3738
13:11:14	77.60	77.90	77.60	-1.80	1	3734
13:10:54	77.60	77.90	77.60	-1.80	1	3733
13:10:54	77.60	77.90	77.60	-1.80	2	3732
13:10:50	77.60	77.90	77.60	-1.80	1	3730
13:10:49	77.60	77.90	77.60	-1.80	1	3729
13:10:46	77.60	77.90	77.60	-1.80	1	3728
13:10:46	77.60	77.90	77.60	-1.80	1	3727
13:10:38	77.60	77.70	77.60	-1.80	1	3726
13:10:38	77.70	77.80	77.70	-1.70	8	3725
13:10:37	77.70	77.80	77.70	-1.70	2	3717
13:10:33	77.70	77.80	77.70	-1.70	1	3715
13:10:33	77.70	77.80	77.70	-1.70	2	3714
13:10:33	77.80	77.90	77.80	-1.60	19	3712
13:10:29	77.80	77.90	77.80	-1.60	1	3693
13:10:29	77.80	77.90	77.90	-1.50	2	3692
13:10:29	77.80	77.90	77.80	-1.60	8	3690
13:10:29	77.80	77.90	77.80	-1.60	2	3682
13:10:29	77.90	78.00	77.90	-1.50	20	3680
13:10:29	77.90	78.00	77.90	-1.50	2	3660
13:10:28	77.90	78.00	77.90	-1.50	1	3658
13:10:09	77.90	78.00	77.90	-1.50	1	3657
13:10:01	77.90	78.00	77.90	-1.50	7	3656
13:09:42	77.90	78.00	78.00	-1.40	1	3649
13:09:38	77.90	78.00	78.00	-1.40	1	3648
13:09:31	77.90	78.00	78.00	-1.40	1	3647
13:09:13	77.90	78.00	78.00	-1.40	1	3646
13:09:02	78.00	78.10	78.00	-1.40	1	3645
13:08:59	78.00	78.10	78.00	-1.40	2	3644
13:08:56	78.00	78.10	78.00	-1.40	1	3642
13:08:51	78.00	78.10	78.00	-1.40	3	3641
13:08:49	78.00	78.10	78.00	-1.40	1	3638
13:08:45	78.00	78.10	78.00	-1.40	1	3637
13:08:44	78.00	78.10	78.00	-1.40	1	3636
13:08:44	77.90	78.00	78.00	-1.40	13	3635
13:08:37	77.90	78.00	78.00	-1.40	1	3622
13:08:11	77.90	78.00	78.00	-1.40	1	3621
13:08:05	77.90	78.10	77.90	-1.50	1	3620
13:07:52	77.90	78.00	78.00	-1.40	1	3619
13:07:51	78.00	78.10	78.00	-1.40	17	3618
13:07:51	78.00	78.10	78.00	-1.40	2	3601
13:07:51	78.00	78.10	78.00	-1.40	3	3599
13:07:51	78.00	78.10	78.00	-1.40	2	3596
13:07:51	78.00	78.10	78.00	-1.40	31	3594
13:06:40	78.00	78.10	78.10	-1.30	1	3563
13:05:58	78.00	78.10	78.10	-1.30	1	3562
13:05:42	78.10	78.20	78.10	-1.30	2	3561
13:05:33	78.00	78.10	78.10	-1.30	1	3559
13:05:14	78.00	78.10	78.10	-1.30	1	3558
13:04:52	78.00	78.10	78.00	-1.40	2	3557
13:04:47	78.00	78.10	78.10	-1.30	2	3555
13:03:33	78.10	78.20	78.10	-1.30	1	3553
13:03:33	78.00	78.20	78.00	-1.40	4	3552
13:03:24	78.10	78.20	78.10	-1.30	1	3548
13:03:23	78.00	78.10	78.10	-1.30	2	3547
13:03:21	78.10	78.20	78.00	-1.40	1	3545
13:03:21	78.10	78.20	78.10	-1.30	6	3544
13:02:37	78.00	78.10	78.10	-1.30	1	3538
13:02:37	78.00	78.10	78.10	-1.30	2	3537
13:02:37	78.00	78.10	78.10	-1.30	2	3535
13:02:34	78.00	78.10	78.10	-1.30	5	3533
13:02:31	78.10	78.30	78.10	-1.30	5	3528
13:02:23	78.10	78.30	78.30	-1.10	1	3523
13:02:04	78.10	78.30	78.30	-1.10	1	3522
13:02:02	78.20	78.30	78.20	-1.20	3	3521
13:01:47	78.20	78.30	78.30	-1.10	1	3518
13:01:41	78.20	78.30	78.30	-1.10	2	3517
13:01:34	78.20	78.40	78.40	-1.00	1	3515
13:01:30	78.30	78.40	78.30	-1.10	1	3514
13:01:30	78.30	78.40	78.30	-1.10	2	3513
13:01:29	78.20	78.30	78.30	-1.10	15	3511
13:01:29	78.20	78.30	78.30	-1.10	1	3496
13:01:27	78.10	78.20	78.20	-1.20	1	3495
13:01:19	78.10	78.30	78.30	-1.10	1	3494
13:01:15	78.10	78.20	78.20	-1.20	1	3493
13:01:15	78.10	78.20	78.20	-1.20	9	3492
13:00:41	78.10	78.30	78.30	-1.10	1	3483
13:00:41	78.10	78.30	78.30	-1.10	1	3482
13:00:29	78.10	78.30	78.30	-1.10	1	3481
13:00:27	78.10	78.20	78.20	-1.20	12	3480
13:00:27	78.00	78.10	78.10	-1.30	16	3468
13:00:03	78.00	78.10	78.10	-1.30	3	3452
13:00:03	78.00	78.10	78.10	-1.30	3	3449
13:00:00	78.00	78.10	78.00	-1.40	1	3446
13:00:00	78.00	78.10	78.00	-1.40	1	3445
12:59:46	78.00	78.10	78.00	-1.40	1	3444
12:59:43	78.00	78.10	78.10	-1.30	1	3443
12:59:28	78.00	78.10	78.10	-1.30	1	3442
12:59:13	78.00	78.10	78.10	-1.30	3	3441
12:58:13	78.00	78.10	78.10	-1.30	1	3438
12:58:11	78.00	78.10	78.10	-1.30	1	3437
12:57:25	78.10	78.20	78.10	-1.30	1	3436
12:57:16	78.00	78.20	78.00	-1.40	1	3435
12:57:14	78.10	78.20	78.10	-1.30	1	3434
12:56:55	78.00	78.10	78.10	-1.30	2	3433
12:56:55	78.00	78.10	78.10	-1.30	2	3431
12:56:55	78.00	78.10	78.10	-1.30	2	3429
12:56:55	78.00	78.10	78.10	-1.30	2	3427
12:56:55	78.00	78.10	78.10	-1.30	4	3425
12:56:43	78.00	78.10	78.00	-1.40	1	3421
12:56:41	78.00	78.10	78.00	-1.40	7	3420
12:56:24	78.00	78.10	78.10	-1.30	2	3413
12:56:12	78.00	78.10	78.00	-1.40	1	3411
12:56:06	78.00	78.10	78.00	-1.40	1	3410
12:56:04	78.00	78.10	78.00	-1.40	1	3409
12:55:31	78.00	78.10	78.00	-1.40	2	3408
12:55:05	78.10	78.30	78.10	-1.30	13	3406
12:55:05	78.20	78.30	78.20	-1.20	1	3393
12:54:35	78.10	78.20	78.20	-1.20	6	3392
12:54:35	78.10	78.20	78.20	-1.20	2	3386
12:54:35	78.10	78.20	78.20	-1.20	1	3384
12:54:35	78.20	78.40	78.20	-1.20	1	3383
12:54:12	78.20	78.30	78.30	-1.10	2	3382
12:54:12	78.10	78.20	78.20	-1.20	9	3380
12:54:11	78.00	78.10	78.10	-1.30	39	3371
12:54:01	78.00	78.10	78.00	-1.40	3	3332
12:53:39	78.00	78.10	78.00	-1.40	5	3329
12:53:31	78.00	78.10	78.00	-1.40	7	3324
12:53:28	78.00	78.10	78.00	-1.40	1	3317
12:53:24	78.00	78.10	78.00	-1.40	1	3316
12:53:07	78.00	78.10	78.10	-1.30	2	3315
12:53:03	78.00	78.10	78.00	-1.40	5	3313
12:52:46	78.00	78.10	78.00	-1.40	1	3308
12:52:41	78.00	78.10	78.00	-1.40	1	3307
12:52:38	78.00	78.10	78.00	-1.40	1	3306
12:52:38	78.00	78.10	78.00	-1.40	1	3305
12:52:32	78.00	78.10	78.00	-1.40	1	3304
12:52:22	78.00	78.10	78.00	-1.40	3	3303
12:51:42	78.00	78.10	78.00	-1.40	1	3300
12:51:26	78.00	78.10	78.00	-1.40	1	3299
12:50:52	78.00	78.10	78.00	-1.40	1	3298
12:50:41	78.00	78.10	78.00	-1.40	1	3297
12:50:33	77.90	78.00	78.00	-1.40	1	3296
12:50:30	77.90	78.10	77.90	-1.50	5	3295
12:50:24	77.90	78.10	77.90	-1.50	1	3290
12:50:19	77.90	78.00	78.00	-1.40	1	3289
12:50:16	77.90	78.00	78.00	-1.40	6	3288
12:50:16	78.00	78.10	78.00	-1.40	4	3282
12:50:01	78.00	78.10	78.00	-1.40	7	3278
12:49:53	78.00	78.10	78.00	-1.40	1	3271
12:49:37	78.00	78.10	78.00	-1.40	3	3270
12:49:03	77.90	78.10	78.10	-1.30	2	3267
12:49:01	78.00	78.10	78.00	-1.40	1	3265
12:48:57	78.00	78.10	78.00	-1.40	1	3264
12:48:56	77.90	78.00	78.00	-1.40	2	3263
12:48:56	78.00	78.10	78.00	-1.40	1	3261
12:48:47	77.90	78.00	78.00	-1.40	2	3260
12:48:46	78.00	78.10	78.00	-1.40	10	3258
12:48:02	78.00	78.10	78.10	-1.30	2	3248
12:47:54	78.00	78.10	78.00	-1.40	10	3246
12:46:53	78.10	78.20	78.10	-1.30	3	3236
12:46:37	78.00	78.10	78.10	-1.30	1	3233
12:46:37	78.00	78.10	78.10	-1.30	9	3232
12:46:17	78.00	78.10	78.10	-1.30	2	3223
12:46:08	78.00	78.10	78.10	-1.30	2	3221
12:45:54	78.00	78.10	78.10	-1.30	1	3219
12:45:54	78.00	78.10	78.00	-1.40	1	3218
12:45:53	78.00	78.10	78.00	-1.40	1	3217
12:45:45	78.00	78.10	78.10	-1.30	3	3216
12:45:41	78.10	78.20	78.10	-1.30	2	3213
12:45:41	78.00	78.10	78.10	-1.30	2	3211
12:45:25	78.00	78.10	78.10	-1.30	1	3209
12:45:18	78.00	78.10	78.10	-1.30	4	3208
12:45:18	78.10	78.20	78.10	-1.30	1	3204
12:45:10	78.00	78.20	78.00	-1.40	2	3203
12:44:59	78.00	78.10	78.10	-1.30	8	3201
12:44:59	78.10	78.20	78.10	-1.30	2	3193
12:44:51	78.10	78.20	78.00	-1.40	6	3191
12:44:51	78.10	78.20	78.10	-1.30	2	3185
12:44:47	78.10	78.20	78.10	-1.30	1	3183
12:44:32	78.00	78.10	78.10	-1.30	5	3182
12:44:32	78.00	78.10	78.10	-1.30	2	3177
12:44:32	78.00	78.10	78.00	-1.40	3	3175
12:44:29	77.90	78.00	78.00	-1.40	5	3172
12:44:29	78.00	78.10	78.00	-1.40	1	3167
12:44:29	78.00	78.10	78.00	-1.40	10	3166
12:44:24	78.00	78.10	78.00	-1.40	2	3156
12:43:59	78.00	78.10	78.00	-1.40	1	3154
12:43:44	78.00	78.10	78.00	-1.40	3	3153
12:43:31	78.00	78.10	78.00	-1.40	15	3150
12:43:30	78.00	78.10	78.00	-1.40	1	3135
12:43:27	78.00	78.10	78.00	-1.40	4	3134
12:43:20	78.00	78.10	78.00	-1.40	7	3130
12:43:14	78.00	78.10	78.00	-1.40	5	3123
12:43:10	78.00	78.10	78.00	-1.40	1	3118
12:43:01	78.00	78.10	78.00	-1.40	1	3117
12:42:47	78.00	78.20	78.00	-1.40	10	3116
12:42:34	78.00	78.10	78.10	-1.30	2	3106
12:42:33	78.00	78.10	78.00	-1.40	14	3104
12:42:22	78.00	78.10	78.10	-1.30	10	3090
12:42:17	78.10	78.20	78.10	-1.30	10	3080
12:41:23	78.10	78.30	78.10	-1.30	9	3070
12:41:12	78.10	78.20	78.20	-1.20	1	3061
12:41:11	78.10	78.20	78.20	-1.20	1	3060
12:41:11	78.10	78.20	78.20	-1.20	1	3059
12:40:59	78.00	78.10	78.10	-1.30	15	3058
12:40:40	78.00	78.10	78.00	-1.40	1	3043
12:40:25	78.00	78.10	78.10	-1.30	1	3042
12:40:14	78.00	78.10	78.00	-1.40	2	3041
12:40:07	78.00	78.10	78.00	-1.40	1	3039
12:40:07	78.00	78.10	78.00	-1.40	2	3038
12:39:52	78.00	78.10	78.00	-1.40	2	3036
12:39:44	78.00	78.10	78.00	-1.40	4	3034
12:38:49	78.10	78.20	78.10	-1.30	1	3030
12:38:29	78.00	78.20	78.00	-1.40	10	3029
12:38:27	78.00	78.20	78.00	-1.40	2	3019
12:38:19	78.00	78.20	78.00	-1.40	1	3017
12:38:08	78.00	78.20	78.00	-1.40	1	3016
12:38:08	78.10	78.30	78.00	-1.40	14	3015
12:38:08	78.10	78.30	78.10	-1.30	10	3001
12:38:02	78.10	78.30	78.10	-1.30	3	2991
12:37:49	78.20	78.30	78.20	-1.20	1	2988
12:37:49	78.20	78.30	78.20	-1.20	1	2987
12:37:28	78.20	78.40	78.20	-1.20	1	2986
12:37:23	78.30	78.50	78.20	-1.20	18	2985
12:37:23	78.30	78.50	78.30	-1.10	2	2967
12:36:40	78.30	78.50	78.30	-1.10	7	2965
12:36:05	78.40	78.50	78.40	-1.00	1	2958
12:35:38	78.40	78.50	78.40	-1.00	2	2957
12:34:19	78.40	78.50	78.40	-1.00	1	2955
12:34:15	78.40	78.50	78.40	-1.00	3	2954
12:34:00	78.40	78.50	78.40	-1.00	1	2951
12:33:15	78.40	78.60	78.40	-1.00	1	2950
12:33:15	78.50	78.60	78.50	-0.90	1	2949
12:31:01	78.30	78.40	78.40	-1.00	1	2948
12:31:01	78.30	78.40	78.40	-1.00	2	2947
12:31:01	78.40	78.60	78.40	-1.00	5	2945
12:31:00	78.40	78.60	78.40	-1.00	1	2940
12:30:55	78.40	78.60	78.40	-1.00	4	2939
12:30:00	78.50	78.70	78.40	-1.00	2	2935
12:30:00	78.50	78.70	78.50	-0.90	5	2933
12:24:53	78.50	78.80	78.80	-0.60	2	2928
12:24:47	78.70	78.80	78.70	-0.70	1	2926
12:24:11	78.70	78.90	78.90	-0.50	1	2925
12:23:52	78.40	78.50	78.90	-0.50	4	2924
12:23:52	78.40	78.50	78.80	-0.60	5	2920
12:23:52	78.40	78.50	78.70	-0.70	1	2915
12:23:52	78.40	78.50	78.60	-0.80	10	2914
12:23:52	78.40	78.50	78.50	-0.90	10	2904
12:23:42	78.30	78.50	78.30	-1.10	1	2894
12:23:21	78.40	78.50	78.40	-1.00	7	2893
12:23:08	78.40	78.50	78.50	-0.90	2	2886
12:22:23	78.50	78.60	78.50	-0.90	1	2884
12:22:07	78.40	78.50	78.50	-0.90	1	2883
12:21:51	78.40	78.50	78.50	-0.90	7	2882
12:21:51	78.40	78.50	78.50	-0.90	3	2875
12:20:12	78.30	78.50	78.50	-0.90	1	2872
12:20:11	78.30	78.40	78.40	-1.00	7	2871
12:20:11	78.30	78.40	78.40	-1.00	4	2864
12:19:08	78.20	78.40	78.20	-1.20	1	2860
12:19:08	78.20	78.40	78.20	-1.20	1	2859
12:19:01	78.20	78.40	78.20	-1.20	1	2858
12:18:52	78.20	78.40	78.20	-1.20	2	2857
12:18:43	78.20	78.40	78.20	-1.20	1	2855
12:18:27	78.20	78.30	78.30	-1.10	1	2854
12:18:15	78.20	78.30	78.30	-1.10	1	2853
12:18:14	78.20	78.30	78.30	-1.10	1	2852
12:17:57	78.30	78.40	78.30	-1.10	5	2851
12:17:39	78.30	78.40	78.30	-1.10	1	2846
12:17:27	78.30	78.40	78.40	-1.00	1	2845
12:17:22	78.30	78.40	78.30	-1.10	20	2844
12:17:14	78.40	78.50	78.40	-1.00	1	2824
12:16:57	78.40	78.50	78.40	-1.00	1	2823
12:16:41	78.40	78.60	78.40	-1.00	7	2822
12:16:32	78.50	78.60	78.50	-0.90	1	2815
12:16:23	78.50	78.60	78.50	-0.90	1	2814
12:16:21	78.50	78.60	78.50	-0.90	3	2813
12:15:40	78.50	78.60	78.50	-0.90	1	2810
12:15:40	78.50	78.60	78.50	-0.90	2	2809
12:15:32	78.60	78.70	78.60	-0.80	1	2807
12:15:23	78.60	78.70	78.60	-0.80	2	2806
12:14:55	78.60	78.70	78.60	-0.80	4	2804
12:14:45	78.60	78.70	78.60	-0.80	6	2800
12:14:32	78.60	78.70	78.70	-0.70	2	2794
12:14:28	78.60	78.70	78.70	-0.70	1	2792
12:12:44	78.70	78.80	78.70	-0.70	2	2791
12:12:15	78.70	78.80	78.70	-0.70	2	2789
12:11:52	78.70	78.80	78.70	-0.70	3	2787
12:10:01	78.70	79.00	78.70	-0.70	7	2784
12:09:51	78.70	78.80	78.80	-0.60	3	2777
12:08:53	78.60	78.70	78.70	-0.70	1	2774
12:08:04	78.60	78.70	78.70	-0.70	1	2773
12:07:41	78.60	78.70	78.70	-0.70	1	2772
12:06:25	78.50	78.60	78.60	-0.80	1	2771
12:06:25	78.50	78.60	78.60	-0.80	5	2770
12:06:25	78.40	78.50	78.50	-0.90	17	2765
12:06:22	78.30	78.50	78.30	-1.10	1	2748
12:06:10	78.30	78.50	78.30	-1.10	4	2747
12:06:08	78.40	78.50	78.40	-1.00	1	2743
12:06:06	78.40	78.50	78.40	-1.00	2	2742
12:05:46	78.30	78.40	78.40	-1.00	2	2740
12:05:46	78.40	78.50	78.40	-1.00	3	2738
12:05:39	78.40	78.50	78.40	-1.00	4	2735
12:05:29	78.40	78.50	78.40	-1.00	1	2731
12:05:25	78.40	78.50	78.40	-1.00	1	2730
12:05:16	78.40	78.50	78.40	-1.00	1	2729
12:05:02	78.40	78.50	78.40	-1.00	1	2728
12:04:54	78.40	78.50	78.40	-1.00	1	2727
12:04:38	78.40	78.50	78.40	-1.00	1	2726
12:04:16	78.40	78.50	78.40	-1.00	4	2725
12:04:16	78.40	78.50	78.40	-1.00	4	2721
12:04:07	78.40	78.50	78.40	-1.00	3	2717
12:04:01	78.40	78.50	78.40	-1.00	1	2714
12:03:59	78.40	78.50	78.50	-0.90	1	2713
12:03:27	78.50	78.60	78.50	-0.90	38	2712
12:03:19	78.60	78.70	78.60	-0.80	1	2674
12:02:43	78.60	78.70	78.60	-0.80	15	2673
12:02:43	78.60	78.70	78.60	-0.80	2	2658
12:02:39	78.60	78.70	78.60	-0.80	1	2656
12:01:39	78.60	78.70	78.70	-0.70	1	2655
12:01:39	78.60	78.70	78.70	-0.70	2	2654
12:01:32	78.60	78.70	78.60	-0.80	4	2652
12:00:35	78.60	78.70	78.60	-0.80	1	2648
12:00:35	78.60	78.70	78.60	-0.80	1	2647
12:00:20	78.60	78.70	78.60	-0.80	1	2646
12:00:17	78.60	78.70	78.60	-0.80	2	2645
12:00:14	78.60	78.70	78.60	-0.80	4	2643
11:59:59	78.60	78.70	78.60	-0.80	1	2639
11:59:54	78.60	78.70	78.70	-0.70	1	2638
11:59:43	78.70	78.80	78.70	-0.70	18	2637
11:58:25	78.70	78.80	78.70	-0.70	1	2619
11:58:18	78.70	78.80	78.70	-0.70	1	2618
11:57:48	78.70	78.80	78.70	-0.70	1	2617
11:56:32	78.70	78.80	78.70	-0.70	1	2616
11:56:20	78.80	78.90	78.80	-0.60	3	2615
11:51:22	78.80	78.90	78.90	-0.50	1	2612
11:49:22	78.70	78.90	78.90	-0.50	3	2611
11:49:22	78.70	78.90	78.90	-0.50	10	2608
11:49:20	78.80	78.90	78.80	-0.60	1	2598
11:48:21	78.70	78.80	78.80	-0.60	1	2597
11:47:49	78.70	78.80	78.80	-0.60	1	2596
11:47:17	78.70	78.80	78.80	-0.60	1	2595
11:47:15	78.70	78.80	78.80	-0.60	1	2594
11:46:25	78.80	78.90	78.80	-0.60	1	2593
11:46:25	78.80	78.90	78.80	-0.60	5	2592
11:45:23	78.80	78.90	78.80	-0.60	1	2587
11:45:08	78.80	79.00	78.80	-0.60	1	2586
11:44:31	78.90	79.00	78.90	-0.50	2	2585
11:44:30	78.90	79.00	78.90	-0.50	1	2583
11:43:56	78.90	79.00	78.90	-0.50	4	2582
11:43:51	78.90	79.00	78.90	-0.50	1	2578
11:41:13	78.90	79.00	79.00	-0.40	5	2577
11:36:36	78.90	79.00	79.00	-0.40	1	2572
11:35:27	79.00	79.10	79.00	-0.40	1	2571
11:35:27	79.10	79.20	79.10	-0.30	2	2570
11:35:15	79.00	79.20	79.00	-0.40	1	2568
11:34:46	79.10	79.20	79.10	-0.30	2	2567
11:33:58	79.10	79.20	79.20	-0.20	1	2565
11:33:28	79.10	79.40	79.10	-0.30	2	2564
11:33:20	79.10	79.30	79.10	-0.30	5	2562
11:33:12	79.10	79.20	79.20	-0.20	1	2557
11:32:46	79.00	79.10	79.10	-0.30	1	2556
11:32:44	79.00	79.10	79.10	-0.30	2	2555
11:32:31	78.90	79.00	79.00	-0.40	2	2553
11:32:31	78.90	79.00	79.00	-0.40	1	2551
11:32:26	78.90	79.00	78.90	-0.50	3	2550
11:32:22	78.80	78.90	78.90	-0.50	5	2547
11:31:53	78.70	78.90	78.90	-0.50	10	2542
11:31:50	78.80	78.90	78.80	-0.60	7	2532
11:31:50	78.80	78.90	78.80	-0.60	1	2525
11:31:06	78.80	78.90	78.80	-0.60	1	2524
11:30:40	78.70	78.80	78.80	-0.60	1	2523
11:30:07	78.70	78.80	78.80	-0.60	1	2522
11:29:55	78.60	78.70	78.70	-0.70	1	2521
11:29:53	78.60	78.70	78.70	-0.70	1	2520
11:29:46	78.60	78.70	78.70	-0.70	1	2519
11:29:44	78.60	78.70	78.70	-0.70	1	2518
11:29:30	78.60	78.70	78.70	-0.70	3	2517
11:28:42	78.70	78.80	78.70	-0.70	1	2514
11:28:39	78.70	78.80	78.70	-0.70	3	2513
11:28:31	78.70	78.80	78.70	-0.70	1	2510
11:28:24	78.70	78.80	78.70	-0.70	3	2509
11:28:12	78.70	78.80	78.70	-0.70	1	2506
11:28:11	78.70	78.80	78.70	-0.70	1	2505
11:27:44	78.70	78.80	78.70	-0.70	5	2504
11:27:35	78.70	78.80	78.70	-0.70	1	2499
11:27:31	78.70	78.80	78.70	-0.70	1	2498
11:27:26	78.70	78.80	78.70	-0.70	1	2497
11:27:24	78.70	78.80	78.70	-0.70	1	2496
11:27:23	78.70	78.80	78.70	-0.70	1	2495
11:26:42	78.80	78.90	78.80	-0.60	4	2494
11:26:23	78.80	78.90	78.80	-0.60	5	2490
11:26:17	78.80	78.90	78.80	-0.60	3	2485
11:26:14	78.80	78.90	78.80	-0.60	1	2482
11:26:12	78.80	78.90	78.80	-0.60	1	2481
11:25:13	78.80	78.90	78.80	-0.60	1	2480
11:23:56	78.80	78.90	78.80	-0.60	2	2479
11:22:44	78.80	78.90	78.80	-0.60	3	2477
11:22:29	78.80	78.90	78.80	-0.60	2	2474
11:22:15	78.80	78.90	78.80	-0.60	1	2472
11:21:56	78.80	78.90	78.80	-0.60	2	2471
11:21:54	78.80	78.90	78.80	-0.60	1	2469
11:21:35	78.80	78.90	78.80	-0.60	1	2468
11:21:05	78.80	78.90	78.80	-0.60	1	2467
11:20:40	78.80	78.90	78.80	-0.60	3	2466
11:20:27	78.80	78.90	78.90	-0.50	1	2463
11:20:15	78.80	78.90	78.80	-0.60	3	2462
11:20:06	78.80	79.00	78.80	-0.60	1	2459
11:20:01	78.90	79.00	78.90	-0.50	8	2458
11:20:00	78.90	79.00	78.90	-0.50	1	2450
11:19:56	78.90	79.00	79.00	-0.40	1	2449
11:19:55	78.90	79.00	78.90	-0.50	2	2448
11:19:55	78.90	79.00	78.90	-0.50	1	2446
11:19:52	79.00	79.10	79.00	-0.40	1	2445
11:19:52	79.00	79.10	79.00	-0.40	1	2444
11:19:51	79.00	79.10	79.00	-0.40	2	2443
11:19:51	79.00	79.10	79.00	-0.40	1	2441
11:19:48	79.00	79.10	79.00	-0.40	1	2440
11:19:46	79.00	79.10	79.00	-0.40	1	2439
11:19:46	79.00	79.10	79.00	-0.40	1	2438
11:19:42	79.00	79.10	79.00	-0.40	1	2437
11:19:38	79.00	79.10	79.00	-0.40	1	2436
11:19:22	79.00	79.10	79.00	-0.40	1	2435
11:19:22	79.00	79.10	79.00	-0.40	5	2434
11:18:40	79.00	79.10	79.10	-0.30	1	2429
11:17:45	79.10	79.30	79.10	-0.30	2	2428
11:17:35	79.10	79.30	79.10	-0.30	1	2426
11:17:06	79.10	79.30	79.10	-0.30	2	2425
11:16:48	79.20	79.30	79.20	-0.20	1	2423
11:16:35	79.10	79.30	79.30	-0.10	1	2422
11:16:34	79.20	79.30	79.20	-0.20	6	2421
11:15:39	79.20	79.40	79.40	0	1	2415
11:14:34	79.20	79.40	79.40	0	3	2414
11:14:16	79.30	79.40	79.30	-0.10	1	2411
11:14:15	79.30	79.40	79.30	-0.10	16	2410
11:10:46	79.30	79.40	79.40	0	1	2394
11:09:36	79.30	79.40	79.40	0	4	2393
11:06:29	79.40	79.50	79.40	0	1	2389
11:06:22	79.40	79.50	79.40	0	1	2388
11:06:22	79.40	79.50	79.40	0	1	2387
11:06:22	79.40	79.50	79.40	0	5	2386
11:06:13	79.40	79.50	79.40	0	1	2381
11:06:13	79.30	79.40	79.40	0	1	2380
11:05:06	79.40	79.50	79.40	0	1	2379
11:04:46	79.40	79.50	79.40	0	1	2378
11:02:54	79.40	79.50	79.50	+0.10	1	2377
11:02:40	79.40	79.50	79.50	+0.10	1	2376
11:01:47	79.40	79.50	79.40	0	1	2375
11:01:43	79.40	79.50	79.50	+0.10	1	2374
10:58:00	79.30	79.50	79.50	+0.10	2	2373
10:58:00	79.40	79.50	79.40	0	6	2371
10:57:11	79.40	79.50	79.40	0	1	2365
10:56:20	79.00	79.20	79.40	0	2	2364
10:56:20	79.00	79.20	79.30	-0.10	25	2362
10:56:20	79.00	79.20	79.20	-0.20	23	2337
10:56:16	79.00	79.20	79.00	-0.40	2	2314
10:56:08	79.00	79.20	79.00	-0.40	4	2312
10:56:08	79.00	79.10	79.10	-0.30	1	2308
10:56:05	79.10	79.20	79.10	-0.30	31	2307
10:55:16	79.20	79.30	79.20	-0.20	2	2276
10:55:07	79.20	79.30	79.20	-0.20	1	2274
10:54:52	79.20	79.30	79.20	-0.20	1	2273
10:54:51	79.10	79.20	79.20	-0.20	1	2272
10:54:48	79.20	79.30	79.20	-0.20	1	2271
10:54:24	79.20	79.30	79.20	-0.20	2	2270
10:51:31	79.20	79.30	79.30	-0.10	1	2268
10:50:48	79.20	79.30	79.30	-0.10	2	2267
10:49:05	79.30	79.40	79.30	-0.10	1	2265
10:48:05	79.20	79.30	79.30	-0.10	2	2264
10:47:34	79.10	79.20	79.20	-0.20	2	2262
10:46:29	79.10	79.20	79.30	-0.10	9	2260
10:46:29	79.10	79.20	79.20	-0.20	6	2251
10:46:18	79.10	79.20	79.10	-0.30	2	2245
10:46:04	79.10	79.20	79.10	-0.30	1	2243
10:46:03	79.10	79.20	79.10	-0.30	1	2242
10:46:03	79.10	79.20	79.10	-0.30	1	2241
10:45:30	79.20	79.30	79.20	-0.20	12	2240
10:45:13	79.20	79.30	79.20	-0.20	1	2228
10:45:13	79.20	79.30	79.20	-0.20	1	2227
10:45:13	79.20	79.30	79.20	-0.20	1	2226
10:44:02	79.20	79.30	79.30	-0.10	2	2225
10:43:59	79.20	79.30	79.30	-0.10	1	2223
10:43:33	79.20	79.30	79.30	-0.10	1	2222
10:43:31	79.30	79.40	79.30	-0.10	18	2221
10:43:04	79.40	79.50	79.40	0	1	2203
10:42:59	79.40	79.50	79.40	0	5	2202
10:42:59	79.30	79.40	79.40	0	5	2197
10:42:39	79.30	79.40	79.40	0	1	2192
10:42:25	79.30	79.40	79.40	0	2	2191
10:42:16	79.30	79.40	79.40	0	2	2189
10:41:04	79.30	79.40	79.40	0	1	2187
10:40:29	79.30	79.40	79.40	0	2	2186
10:39:58	79.30	79.40	79.40	0	1	2184
10:39:18	79.30	79.40	79.40	0	3	2183
10:39:18	79.40	79.50	79.40	0	2	2180
10:39:14	79.40	79.50	79.40	0	1	2178
10:38:46	79.40	79.50	79.40	0	2	2177
10:38:46	79.40	79.50	79.40	0	8	2175
10:38:12	79.30	79.40	79.40	0	2	2167
10:38:12	79.30	79.40	79.40	0	2	2165
10:38:10	79.30	79.40	79.40	0	2	2163
10:36:46	79.30	79.40	79.40	0	1	2161
10:36:46	79.30	79.40	79.30	-0.10	2	2160
10:36:00	79.30	79.40	79.40	0	1	2158
10:35:58	79.30	79.40	79.30	-0.10	1	2157
10:34:14	79.30	79.50	79.30	-0.10	1	2156
10:34:06	79.30	79.50	79.30	-0.10	2	2155
10:33:54	79.30	79.50	79.30	-0.10	2	2153
10:33:53	79.40	79.50	79.40	0	1	2151
10:33:09	79.30	79.40	79.30	-0.10	1	2150
10:33:09	79.30	79.50	79.30	-0.10	5	2149
10:31:23	79.50	79.60	79.50	+0.10	1	2144
10:31:23	79.50	79.60	79.50	+0.10	1	2143
10:31:23	79.30	79.40	79.50	+0.10	3	2142
10:31:23	79.30	79.40	79.40	0	3	2139
10:31:07	79.30	79.40	79.40	0	1	2136
10:30:58	79.40	79.60	79.40	0	10	2135
10:29:47	79.50	79.60	79.50	+0.10	1	2125
10:29:46	79.50	79.60	79.50	+0.10	4	2124
10:29:36	79.60	79.70	79.60	+0.20	1	2120
10:27:28	79.50	79.70	79.70	+0.30	3	2119
10:25:36	79.60	79.70	79.70	+0.30	1	2116
10:25:26	79.60	79.70	79.60	+0.20	1	2115
10:25:12	79.50	79.60	79.60	+0.20	1	2114
10:24:27	79.40	79.60	79.60	+0.20	1	2113
10:24:27	79.30	79.40	79.40	0	1	2112
10:24:27	79.50	79.70	79.40	0	21	2111
10:24:27	79.50	79.70	79.50	+0.10	8	2090
10:24:25	79.50	79.60	79.60	+0.20	1	2082
10:23:19	79.50	79.70	79.50	+0.10	1	2081
10:22:59	79.40	79.60	79.60	+0.20	6	2080
10:22:59	79.30	79.50	79.50	+0.10	1	2074
10:22:59	79.20	79.50	79.50	+0.10	10	2073
10:22:59	79.20	79.50	79.50	+0.10	1	2063
10:22:26	79.20	79.30	79.30	-0.10	1	2062
10:22:26	79.20	79.30	79.30	-0.10	4	2061
10:22:26	79.30	79.40	79.30	-0.10	5	2057
10:22:22	79.30	79.40	79.30	-0.10	20	2052
10:22:03	79.30	79.40	79.40	0	1	2032
10:22:02	79.30	79.40	79.30	-0.10	2	2031
10:22:02	79.30	79.40	79.30	-0.10	2	2029
10:21:55	79.40	79.50	79.40	0	10	2027
10:20:53	79.40	79.50	79.50	+0.10	1	2017
10:20:32	79.30	79.50	79.50	+0.10	1	2016
10:20:01	79.50	79.60	79.40	0	15	2015
10:20:01	79.50	79.60	79.50	+0.10	5	2000
10:18:50	79.40	79.50	79.50	+0.10	3	1995
10:18:50	79.50	79.70	79.50	+0.10	1	1992
10:18:46	79.50	79.70	79.50	+0.10	3	1991
10:18:40	79.50	79.70	79.50	+0.10	3	1988
10:18:14	79.50	79.70	79.50	+0.10	3	1985
10:17:53	79.50	79.60	79.60	+0.20	16	1982
10:17:41	79.50	79.60	79.60	+0.20	5	1966
10:17:13	79.40	79.50	79.50	+0.10	1	1961
10:16:52	79.40	79.60	79.40	0	1	1960
10:16:51	79.40	79.60	79.40	0	3	1959
10:16:50	79.40	79.60	79.40	0	3	1956
10:16:49	79.40	79.60	79.40	0	3	1953
10:16:48	79.40	79.60	79.40	0	3	1950
10:16:47	79.50	79.60	79.50	+0.10	3	1947
10:15:42	79.30	79.60	79.30	-0.10	1	1944
10:15:41	79.30	79.60	79.30	-0.10	3	1943
10:15:40	79.40	79.60	79.40	0	3	1940
10:15:39	79.40	79.60	79.40	0	3	1937
10:15:38	79.50	79.60	79.50	+0.10	3	1934
10:15:37	79.40	79.50	79.50	+0.10	11	1931
10:15:37	79.40	79.50	79.50	+0.10	9	1920
10:15:30	79.40	79.50	79.50	+0.10	1	1911
10:15:19	79.20	79.40	79.40	0	23	1910
10:15:08	79.30	79.40	79.30	-0.10	3	1887
10:15:08	79.30	79.40	79.30	-0.10	10	1884
10:15:04	79.30	79.40	79.30	-0.10	1	1874
10:14:52	79.30	79.40	79.40	0	2	1873
10:14:07	79.30	79.40	79.30	-0.10	1	1871
10:13:09	79.20	79.30	79.30	-0.10	2	1870
10:13:09	79.20	79.30	79.30	-0.10	6	1868
10:12:55	79.20	79.30	79.20	-0.20	1	1862
10:12:38	79.00	79.20	79.20	-0.20	1	1861
10:12:17	79.00	79.10	79.10	-0.30	1	1860
10:12:06	79.10	79.20	79.10	-0.30	1	1859
10:12:06	79.10	79.20	79.10	-0.30	2	1858
10:11:42	78.90	79.00	79.00	-0.40	4	1856
10:11:42	78.90	79.00	79.00	-0.40	2	1852
10:11:42	79.10	79.30	79.00	-0.40	5	1850
10:11:42	79.10	79.30	79.10	-0.30	9	1845
10:11:17	79.10	79.30	79.10	-0.30	1	1836
10:10:45	79.20	79.30	79.20	-0.20	6	1835
10:10:43	79.20	79.30	79.20	-0.20	1	1829
10:10:41	79.20	79.30	79.20	-0.20	1	1828
10:10:37	79.20	79.30	79.30	-0.10	1	1827
10:10:05	79.20	79.30	79.30	-0.10	1	1826
10:09:42	79.30	79.50	79.30	-0.10	7	1825
10:09:36	79.40	79.60	79.40	0	1	1818
10:09:25	79.50	79.60	79.50	+0.10	2	1817
10:08:44	79.50	79.60	79.60	+0.20	3	1815
10:08:42	79.50	79.60	79.60	+0.20	2	1812
10:08:18	79.50	79.60	79.60	+0.20	1	1810
10:08:07	79.40	79.50	79.60	+0.20	2	1809
10:08:07	79.40	79.50	79.50	+0.10	2	1807
10:08:01	79.40	79.50	79.40	0	1	1805
10:08:01	79.40	79.50	79.40	0	4	1804
10:08:01	79.40	79.50	79.40	0	1	1800
10:08:01	79.30	79.40	79.40	0	4	1799
10:07:48	79.40	79.50	79.40	0	6	1795
10:06:57	79.30	79.40	79.40	0	1	1789
10:06:57	79.50	79.70	79.40	0	7	1788
10:06:57	79.50	79.70	79.50	+0.10	2	1781
10:06:33	79.30	79.40	79.40	0	20	1779
10:06:33	79.20	79.30	79.30	-0.10	21	1759
10:06:33	79.20	79.30	79.20	-0.20	2	1738
10:06:33	79.00	79.10	79.20	-0.20	20	1736
10:06:33	79.00	79.10	79.10	-0.30	10	1716
10:06:22	78.90	79.00	79.00	-0.40	1	1706
10:06:08	78.90	79.00	79.00	-0.40	3	1705
10:05:59	79.00	79.10	79.00	-0.40	3	1702
10:05:40	79.00	79.10	79.00	-0.40	1	1699
10:05:16	78.90	79.10	78.90	-0.50	1	1698
10:05:08	78.80	78.90	78.90	-0.50	1	1697
10:05:08	78.90	79.00	78.90	-0.50	6	1696
10:04:52	78.90	79.00	78.90	-0.50	1	1690
10:04:26	78.90	79.00	79.00	-0.40	3	1689
10:04:22	78.90	79.00	78.90	-0.50	1	1686
10:04:13	78.90	79.00	78.90	-0.50	2	1685
10:04:07	79.00	79.10	78.90	-0.50	3	1683
10:04:07	79.00	79.10	79.00	-0.40	2	1680
10:03:55	79.00	79.10	79.00	-0.40	15	1678
10:03:48	78.90	79.00	79.00	-0.40	1	1663
10:03:38	78.90	79.00	78.90	-0.50	1	1662
10:03:25	78.90	79.00	78.90	-0.50	2	1661
10:03:21	78.90	79.00	79.00	-0.40	1	1659
10:03:21	79.00	79.10	79.00	-0.40	1	1658
10:03:21	79.00	79.10	79.00	-0.40	1	1657
10:03:21	79.00	79.10	79.00	-0.40	1	1656
10:03:21	79.00	79.10	79.00	-0.40	10	1655
10:03:21	79.00	79.10	79.00	-0.40	1	1645
10:03:21	79.00	79.10	79.00	-0.40	12	1644
10:03:08	79.00	79.10	79.10	-0.30	1	1632
10:03:08	79.00	79.10	79.00	-0.40	1	1631
10:03:08	79.10	79.20	79.10	-0.30	28	1630
10:02:15	79.20	79.40	79.20	-0.20	1	1602
10:02:15	79.20	79.50	79.20	-0.20	4	1601
10:01:43	79.30	79.40	79.40	0	1	1597
10:01:38	79.40	79.60	79.40	0	1	1596
10:01:25	79.30	79.40	79.40	0	1	1595
10:01:24	79.30	79.40	79.40	0	1	1594
10:01:24	79.20	79.30	79.30	-0.10	11	1593
10:01:19	79.20	79.30	79.20	-0.20	1	1582
10:01:15	79.20	79.30	79.20	-0.20	1	1581
10:00:54	79.20	79.30	79.20	-0.20	1	1580
10:00:40	79.20	79.30	79.20	-0.20	1	1579
10:00:40	79.20	79.30	79.20	-0.20	1	1578
10:00:30	79.30	79.40	79.30	-0.10	2	1577
10:00:22	79.30	79.40	79.30	-0.10	1	1575
10:00:22	79.30	79.40	79.30	-0.10	1	1574
10:00:22	79.30	79.40	79.30	-0.10	1	1573
09:59:58	79.40	79.50	79.40	0	3	1572
09:59:58	79.50	79.70	79.40	0	6	1569
09:59:58	79.50	79.70	79.50	+0.10	4	1563
09:59:18	79.60	79.80	79.60	+0.20	1	1559
09:58:55	79.60	79.80	79.60	+0.20	4	1558
09:57:45	79.80	79.90	79.80	+0.40	1	1554
09:57:45	79.60	79.80	79.80	+0.40	3	1553
09:57:07	79.60	79.80	79.80	+0.40	1	1550
09:56:30	79.60	79.80	79.80	+0.40	1	1549
09:56:02	79.40	79.60	79.90	+0.50	2	1548
09:56:02	79.40	79.60	79.80	+0.40	5	1546
09:56:02	79.40	79.60	79.70	+0.30	5	1541
09:56:02	79.40	79.60	79.60	+0.20	3	1536
09:55:46	79.50	79.60	79.50	+0.10	3	1533
09:55:46	79.50	79.60	79.50	+0.10	4	1530
09:55:40	79.60	79.70	79.60	+0.20	2	1526
09:54:46	79.70	79.80	79.70	+0.30	7	1524
09:54:07	79.80	79.90	79.80	+0.40	2	1517
09:53:40	79.70	79.90	79.70	+0.30	1	1515
09:53:17	79.80	79.90	79.80	+0.40	3	1514
09:53:03	79.80	79.90	79.80	+0.40	4	1511
09:52:45	79.80	80.00	80.00	+0.60	1	1507
09:52:38	79.80	80.00	79.80	+0.40	1	1506
09:52:37	79.90	80.00	79.90	+0.50	3	1505
09:52:29	80.00	80.10	80.00	+0.60	1	1502
09:52:27	79.90	80.00	80.10	+0.70	3	1501
09:52:27	79.90	80.00	80.00	+0.60	7	1498
09:52:01	80.00	80.10	80.00	+0.60	3	1491
09:51:26	79.90	80.10	80.20	+0.80	2	1488
09:51:26	79.90	80.10	80.10	+0.70	3	1486
09:51:24	79.90	80.00	79.90	+0.50	1	1483
09:51:23	79.80	79.90	79.90	+0.50	3	1482
09:51:22	79.80	79.90	79.90	+0.50	1	1479
09:51:06	79.90	80.00	79.90	+0.50	6	1478
09:51:06	79.80	79.90	79.90	+0.50	4	1472
09:50:36	79.80	79.90	79.80	+0.40	1	1468
09:50:29	79.80	79.90	79.90	+0.50	1	1467
09:50:20	79.90	80.10	79.90	+0.50	18	1466
09:50:18	80.00	80.20	80.00	+0.60	15	1448
09:50:17	80.10	80.20	80.10	+0.70	13	1433
09:50:14	80.10	80.20	80.20	+0.80	1	1420
09:50:05	80.10	80.20	80.20	+0.80	1	1419
09:50:04	80.10	80.20	80.20	+0.80	1	1418
09:49:59	80.10	80.20	80.20	+0.80	1	1417
09:49:57	80.00	80.10	80.10	+0.70	14	1416
09:49:57	80.00	80.10	80.10	+0.70	13	1402
09:49:57	80.00	80.10	80.10	+0.70	1	1389
09:49:50	80.00	80.10	80.10	+0.70	1	1388
09:49:50	80.00	80.10	80.10	+0.70	3	1387
09:49:50	79.90	80.00	80.00	+0.60	9	1384
09:49:50	79.90	80.00	80.00	+0.60	15	1375
09:49:50	79.90	80.00	80.00	+0.60	2	1360
09:49:50	79.90	80.00	80.00	+0.60	1	1358
09:49:50	79.90	80.00	80.00	+0.60	4	1357
09:49:38	79.90	80.00	79.90	+0.50	1	1353
09:49:35	79.90	80.00	80.00	+0.60	1	1352
09:49:17	79.90	80.00	79.90	+0.50	1	1351
09:48:42	79.90	80.00	79.90	+0.50	1	1350
09:48:39	79.90	80.00	79.90	+0.50	1	1349
09:48:36	79.90	80.00	79.90	+0.50	1	1348
09:48:33	79.90	80.00	79.90	+0.50	1	1347
09:48:11	79.90	80.00	79.90	+0.50	1	1346
09:48:03	79.90	80.00	80.00	+0.60	1	1345
09:48:02	79.90	80.00	79.90	+0.50	1	1344
09:48:00	79.90	80.00	79.90	+0.50	1	1343
09:47:58	79.90	80.00	79.90	+0.50	1	1342
09:47:52	79.90	80.00	80.00	+0.60	1	1341
09:47:13	79.90	80.00	79.90	+0.50	1	1340
09:47:04	79.90	80.00	80.00	+0.60	2	1339
09:47:04	79.90	80.00	80.00	+0.60	2	1337
09:46:55	79.80	79.90	79.90	+0.50	3	1335
09:46:55	79.80	79.90	79.90	+0.50	3	1332
09:46:52	79.80	79.90	79.90	+0.50	1	1329
09:46:08	79.80	79.90	79.90	+0.50	1	1328
09:46:05	79.90	80.00	79.90	+0.50	2	1327
09:46:04	79.90	80.00	79.90	+0.50	1	1325
09:46:02	79.90	80.00	79.90	+0.50	1	1324
09:45:58	79.90	80.00	79.90	+0.50	1	1323
09:45:56	79.90	80.00	79.90	+0.50	1	1322
09:45:53	79.90	80.00	79.90	+0.50	6	1321
09:45:53	79.90	80.00	79.90	+0.50	1	1315
09:45:27	79.90	80.00	79.90	+0.50	1	1314
09:45:21	79.80	79.90	79.90	+0.50	1	1313
09:45:11	79.80	79.90	79.90	+0.50	1	1312
09:44:39	79.90	80.00	79.90	+0.50	2	1311
09:44:39	79.90	80.00	79.90	+0.50	1	1309
09:43:50	79.90	80.00	80.00	+0.60	1	1308
09:43:42	79.90	80.00	80.00	+0.60	1	1307
09:43:29	79.90	80.00	79.90	+0.50	3	1306
09:43:10	80.00	80.10	80.00	+0.60	2	1303
09:43:03	79.90	80.00	80.00	+0.60	1	1301
09:42:52	79.90	80.00	80.00	+0.60	10	1300
09:42:47	79.90	80.00	80.00	+0.60	1	1290
09:42:45	80.00	80.10	80.00	+0.60	2	1289
09:42:41	79.90	80.00	80.00	+0.60	1	1287
09:42:38	79.90	80.00	80.00	+0.60	1	1286
09:42:34	80.00	80.10	80.00	+0.60	1	1285
09:42:31	80.00	80.10	80.10	+0.70	1	1284
09:42:28	80.00	80.10	80.00	+0.60	2	1283
09:42:20	80.00	80.10	80.00	+0.60	1	1281
09:42:13	80.00	80.10	80.00	+0.60	1	1280
09:42:07	79.90	80.00	80.00	+0.60	24	1279
09:41:45	79.80	80.00	79.80	+0.40	1	1255
09:41:26	79.80	80.00	79.80	+0.40	1	1254
09:41:20	79.80	80.00	79.80	+0.40	1	1253
09:41:19	79.80	80.00	80.00	+0.60	1	1252
09:40:55	79.80	80.00	79.80	+0.40	1	1251
09:40:46	79.60	79.70	79.70	+0.30	3	1250
09:40:46	79.50	79.60	79.60	+0.20	4	1247
09:40:43	79.50	79.60	79.50	+0.10	2	1243
09:40:38	79.50	79.60	79.50	+0.10	1	1241
09:40:36	79.50	79.60	79.50	+0.10	1	1240
09:40:33	79.50	79.60	79.50	+0.10	4	1239
09:40:05	79.50	79.60	79.50	+0.10	1	1235
09:40:04	79.50	79.60	79.50	+0.10	1	1234
09:39:57	79.50	79.60	79.50	+0.10	3	1233
09:39:51	79.50	79.60	79.50	+0.10	1	1230
09:39:34	79.50	79.60	79.50	+0.10	1	1229
09:39:25	79.50	79.60	79.50	+0.10	1	1228
09:39:15	79.60	79.70	79.60	+0.20	1	1227
09:39:15	79.60	79.70	79.60	+0.20	1	1226
09:39:02	79.70	79.80	79.70	+0.30	3	1225
09:38:57	79.80	79.90	79.80	+0.40	2	1222
09:38:52	79.90	80.00	79.90	+0.50	9	1220
09:38:49	80.00	80.10	80.00	+0.60	1	1211
09:38:47	80.00	80.10	80.00	+0.60	2	1210
09:38:43	80.00	80.10	80.00	+0.60	2	1208
09:38:42	80.00	80.10	80.10	+0.70	3	1206
09:38:41	80.00	80.10	80.00	+0.60	2	1203
09:38:37	80.00	80.10	80.10	+0.70	1	1201
09:38:25	80.00	80.10	80.00	+0.60	1	1200
09:38:20	80.00	80.10	80.10	+0.70	1	1199
09:37:51	80.00	80.10	80.10	+0.70	5	1198
09:37:40	80.00	80.10	80.00	+0.60	1	1193
09:37:34	80.00	80.10	80.00	+0.60	1	1192
09:37:26	80.00	80.10	80.00	+0.60	1	1191
09:37:24	80.00	80.10	80.10	+0.70	1	1190
09:37:22	80.00	80.10	80.00	+0.60	1	1189
09:37:18	80.00	80.10	80.10	+0.70	1	1188
09:36:59	80.10	80.20	80.10	+0.70	3	1187
09:36:57	80.10	80.20	80.10	+0.70	5	1184
09:36:33	80.00	80.10	80.10	+0.70	5	1179
09:36:32	80.00	80.10	80.10	+0.70	4	1174
09:36:32	79.80	80.00	80.00	+0.60	3	1170
09:36:32	79.80	80.00	80.00	+0.60	2	1167
09:36:32	79.80	80.00	80.00	+0.60	1	1165
09:36:32	79.80	80.00	80.00	+0.60	8	1164
09:36:32	79.70	79.90	79.90	+0.50	5	1156
09:36:31	79.70	79.80	79.80	+0.40	3	1151
09:36:25	79.70	79.80	79.80	+0.40	1	1148
09:35:44	79.70	79.80	79.90	+0.50	6	1147
09:35:44	79.70	79.80	79.80	+0.40	5	1141
09:35:16	79.80	79.90	79.80	+0.40	1	1136
09:35:16	79.80	79.90	79.80	+0.40	4	1135
09:34:57	79.80	79.90	79.90	+0.50	1	1131
09:34:32	79.90	80.00	79.90	+0.50	2	1130
09:34:29	79.90	80.00	79.90	+0.50	2	1128
09:34:24	79.90	80.00	79.90	+0.50	1	1126
09:34:23	79.90	80.00	80.00	+0.60	1	1125
09:34:01	80.00	80.10	80.00	+0.60	10	1124
09:33:44	80.00	80.10	80.00	+0.60	1	1114
09:33:44	80.00	80.10	80.10	+0.70	5	1113
09:33:29	80.00	80.10	80.10	+0.70	1	1108
09:33:08	80.00	80.10	80.10	+0.70	1	1107
09:32:58	80.00	80.10	80.00	+0.60	5	1106
09:32:52	80.00	80.10	80.00	+0.60	1	1101
09:32:48	80.10	80.20	80.10	+0.70	3	1100
09:32:47	80.10	80.20	80.10	+0.70	2	1097
09:32:42	80.00	80.10	80.10	+0.70	5	1095
09:32:41	80.00	80.10	80.00	+0.60	3	1090
09:32:32	80.10	80.20	80.10	+0.70	1	1087
09:32:32	80.00	80.10	80.10	+0.70	1	1086
09:32:30	80.00	80.10	80.10	+0.70	1	1085
09:32:30	80.10	80.20	80.10	+0.70	1	1084
09:32:24	80.10	80.20	80.10	+0.70	10	1083
09:32:24	80.10	80.20	80.10	+0.70	1	1073
09:32:20	80.00	80.10	80.10	+0.70	1	1072
09:32:20	80.00	80.10	80.10	+0.70	5	1071
09:32:18	80.00	80.10	80.10	+0.70	1	1066
09:32:16	80.00	80.10	80.10	+0.70	1	1065
09:32:16	80.00	80.10	80.10	+0.70	1	1064
09:32:14	80.00	80.10	80.10	+0.70	1	1063
09:32:14	80.00	80.10	80.10	+0.70	2	1062
09:32:10	80.00	80.10	80.10	+0.70	3	1060
09:32:09	80.00	80.10	80.10	+0.70	1	1057
09:32:05	80.00	80.10	80.10	+0.70	1	1056
09:32:04	80.00	80.10	80.00	+0.60	2	1055
09:32:03	80.00	80.10	80.10	+0.70	1	1053
09:32:00	80.00	80.10	80.10	+0.70	1	1052
09:31:57	80.00	80.10	80.00	+0.60	2	1051
09:31:51	79.90	80.00	80.00	+0.60	45	1049
09:31:48	79.90	80.00	80.00	+0.60	8	1004
09:31:31	79.80	79.90	79.90	+0.50	1	996
09:31:29	79.80	79.90	79.90	+0.50	1	995
09:31:28	79.90	80.00	79.90	+0.50	3	994
09:31:28	79.90	80.00	79.90	+0.50	1	991
09:31:27	79.90	80.00	79.90	+0.50	1	990
09:31:23	79.90	80.00	79.90	+0.50	1	989
09:31:21	79.90	80.00	79.90	+0.50	1	988
09:31:20	79.90	80.00	80.00	+0.60	1	987
09:31:17	79.80	79.90	79.90	+0.50	10	986
09:31:12	79.80	80.00	80.00	+0.60	2	976
09:31:10	79.90	80.00	79.90	+0.50	2	974
09:31:10	79.90	80.00	79.90	+0.50	1	972
09:31:10	79.90	80.00	80.00	+0.60	3	971
09:31:09	79.90	80.00	79.90	+0.50	1	968
09:30:59	79.90	80.00	79.90	+0.50	1	967
09:30:59	79.90	80.00	79.90	+0.50	1	966
09:30:58	79.90	80.00	80.00	+0.60	5	965
09:30:58	79.90	80.00	80.00	+0.60	1	960
09:30:54	79.90	80.00	79.90	+0.50	1	959
09:30:54	79.90	80.00	79.90	+0.50	1	958
09:30:53	79.90	80.00	79.90	+0.50	1	957
09:30:50	79.90	80.00	79.90	+0.50	1	956
09:30:47	79.80	80.00	80.00	+0.60	1	955
09:30:47	79.80	80.00	80.00	+0.60	1	954
09:30:47	79.70	80.00	79.70	+0.30	1	953
09:30:47	79.60	79.70	80.00	+0.60	1	952
09:30:47	79.60	79.70	79.90	+0.50	5	951
09:30:47	79.60	79.70	79.80	+0.40	7	946
09:30:47	79.60	79.70	79.70	+0.30	7	939
09:30:47	79.60	79.70	79.70	+0.30	1	932
09:30:41	79.60	79.70	79.70	+0.30	1	931
09:30:34	79.50	79.60	79.60	+0.20	4	930
09:30:30	79.50	79.60	79.60	+0.20	2	926
09:30:09	79.40	79.50	79.50	+0.10	1	924
09:30:00	79.40	79.50	79.50	+0.10	1	923
09:29:52	79.40	79.50	79.50	+0.10	4	922
09:29:51	79.40	79.50	79.40	0	2	918
09:29:35	79.50	79.60	79.50	+0.10	1	916
09:29:31	79.50	79.60	79.50	+0.10	1	915
09:29:05	79.50	79.60	79.50	+0.10	2	914
09:29:05	79.50	79.60	79.50	+0.10	1	912
09:28:54	79.50	79.60	79.50	+0.10	1	911
09:28:36	79.50	79.60	79.50	+0.10	1	910
09:28:26	79.50	79.60	79.50	+0.10	2	909
09:28:26	79.50	79.60	79.50	+0.10	2	907
09:28:24	79.40	79.50	79.50	+0.10	1	905
09:28:23	79.40	79.50	79.50	+0.10	2	904
09:28:21	79.40	79.50	79.50	+0.10	2	902
09:28:20	79.40	79.50	79.50	+0.10	1	900
09:28:05	79.20	79.40	79.50	+0.10	3	899
09:28:05	79.20	79.40	79.40	0	7	896
09:28:01	79.20	79.40	79.40	0	1	889
09:27:52	79.20	79.30	79.30	-0.10	2	888
09:27:50	79.30	79.40	79.30	-0.10	1	886
09:27:41	79.30	79.40	79.30	-0.10	3	885
09:27:02	79.00	79.20	79.20	-0.20	3	882
09:26:57	78.90	79.00	79.00	-0.40	22	879
09:26:40	78.90	79.00	78.90	-0.50	1	857
09:26:25	78.80	78.90	78.90	-0.50	2	856
09:26:14	78.90	79.00	78.90	-0.50	5	854
09:26:01	78.80	78.90	78.90	-0.50	1	849
09:25:17	78.80	78.90	78.90	-0.50	7	848
09:25:17	78.80	78.90	78.90	-0.50	5	841
09:25:17	78.70	78.80	78.80	-0.60	2	836
09:25:15	78.70	78.80	78.70	-0.70	1	834
09:25:13	78.70	78.80	78.80	-0.60	1	833
09:25:09	78.70	78.80	78.80	-0.60	1	832
09:24:52	78.70	78.80	78.70	-0.70	3	831
09:24:37	78.70	78.80	78.80	-0.60	1	828
09:24:28	78.70	78.80	78.80	-0.60	1	827
09:24:03	78.70	78.80	78.70	-0.70	1	826
09:23:58	78.80	78.90	78.80	-0.60	2	825
09:23:43	78.80	78.90	78.80	-0.60	1	823
09:23:41	78.80	78.90	78.80	-0.60	1	822
09:23:39	78.80	78.90	78.80	-0.60	1	821
09:23:36	78.80	78.90	78.80	-0.60	5	820
09:23:29	78.80	78.90	78.80	-0.60	1	815
09:23:11	78.80	78.90	78.90	-0.50	1	814
09:23:00	78.80	78.90	78.90	-0.50	1	813
09:22:55	78.80	78.90	78.90	-0.50	1	812
09:22:30	78.80	78.90	78.90	-0.50	1	811
09:21:27	78.80	78.90	78.90	-0.50	1	810
09:21:26	78.90	79.00	78.90	-0.50	1	809
09:21:11	78.90	79.00	78.90	-0.50	1	808
09:20:43	79.00	79.10	79.00	-0.40	1	807
09:20:42	79.00	79.10	79.00	-0.40	2	806
09:20:36	79.00	79.10	79.10	-0.30	1	804
09:20:36	79.10	79.20	79.10	-0.30	1	803
09:20:15	79.00	79.10	79.10	-0.30	1	802
09:19:54	79.10	79.20	79.10	-0.30	1	801
09:19:52	79.00	79.20	79.00	-0.40	2	800
09:19:37	79.10	79.20	79.10	-0.30	4	798
09:19:37	79.10	79.20	79.10	-0.30	4	794
09:19:20	79.10	79.30	79.10	-0.30	4	790
09:19:13	79.10	79.20	79.20	-0.20	4	786
09:18:51	79.10	79.20	79.20	-0.20	1	782
09:18:06	79.00	79.20	79.20	-0.20	2	781
09:18:06	79.20	79.30	79.20	-0.20	3	779
09:18:06	79.20	79.30	79.20	-0.20	1	776
09:18:00	79.30	79.40	79.30	-0.10	1	775
09:17:58	79.30	79.40	79.30	-0.10	1	774
09:17:40	79.20	79.40	79.20	-0.20	1	773
09:17:19	79.20	79.30	79.30	-0.10	2	772
09:17:18	79.00	79.20	79.20	-0.20	1	770
09:17:18	79.00	79.10	79.10	-0.30	1	769
09:17:13	79.00	79.10	79.00	-0.40	1	768
09:17:12	79.00	79.10	79.00	-0.40	2	767
09:17:05	79.10	79.20	79.10	-0.30	1	765
09:17:05	79.10	79.20	79.10	-0.30	2	764
09:17:00	79.10	79.20	79.20	-0.20	2	762
09:16:50	79.10	79.20	79.20	-0.20	1	760
09:16:49	79.10	79.20	79.20	-0.20	1	759
09:16:47	79.00	79.20	79.20	-0.20	1	758
09:16:41	79.00	79.20	79.20	-0.20	1	757
09:16:41	79.10	79.20	79.10	-0.30	1	756
09:16:32	78.90	79.00	79.00	-0.40	18	755
09:16:32	78.90	79.00	79.00	-0.40	1	737
09:16:32	78.90	79.00	79.00	-0.40	4	736
09:16:32	78.90	79.00	79.00	-0.40	6	732
09:16:27	78.70	78.80	78.90	-0.50	5	726
09:16:27	78.70	78.80	78.80	-0.60	14	721
09:16:11	78.70	78.80	78.70	-0.70	1	707
09:16:09	78.60	78.70	78.70	-0.70	3	706
09:16:07	78.60	78.70	78.60	-0.80	1	703
09:16:06	78.60	78.70	78.60	-0.80	1	702
09:16:03	78.60	78.70	78.60	-0.80	1	701
09:15:58	78.60	78.70	78.60	-0.80	1	700
09:15:55	78.60	78.70	78.60	-0.80	1	699
09:15:50	78.60	78.70	78.60	-0.80	1	698
09:15:47	78.50	78.80	78.50	-0.90	2	697
09:15:46	78.50	78.80	78.50	-0.90	1	695
09:15:43	78.50	78.60	78.60	-0.80	1	694
09:15:42	78.50	78.80	78.50	-0.90	1	693
09:15:36	78.60	78.80	78.60	-0.80	1	692
09:15:33	78.60	78.70	78.70	-0.70	5	691
09:15:33	78.50	78.60	78.60	-0.80	1	686
09:15:22	78.50	78.60	78.50	-0.90	1	685
09:15:21	78.50	78.60	78.60	-0.80	1	684
09:15:11	78.50	78.60	78.50	-0.90	3	683
09:15:10	78.50	78.60	78.60	-0.80	1	680
09:15:06	78.50	78.60	78.60	-0.80	1	679
09:15:00	78.50	78.60	78.60	-0.80	1	678
09:14:59	78.50	78.60	78.50	-0.90	2	677
09:14:58	78.50	78.60	78.50	-0.90	1	675
09:14:58	78.30	78.50	78.50	-0.90	14	674
09:14:54	78.30	78.50	78.30	-1.10	1	660
09:14:53	78.30	78.40	78.30	-1.10	2	659
09:14:51	78.30	78.40	78.30	-1.10	1	657
09:14:50	78.30	78.40	78.30	-1.10	3	656
09:14:48	78.30	78.40	78.30	-1.10	1	653
09:14:45	78.30	78.50	78.30	-1.10	1	652
09:14:45	78.30	78.50	78.30	-1.10	1	651
09:14:45	78.40	78.50	78.30	-1.10	1	650
09:14:45	78.40	78.50	78.40	-1.00	2	649
09:14:45	78.40	78.50	78.40	-1.00	1	647
09:14:45	78.40	78.50	78.50	-0.90	2	646
09:14:45	78.40	78.50	78.50	-0.90	2	644
09:14:45	78.40	78.50	78.40	-1.00	1	642
09:14:44	78.50	78.60	78.50	-0.90	2	641
09:14:44	78.50	78.60	78.50	-0.90	10	639
09:14:37	78.60	78.70	78.60	-0.80	12	629
09:14:34	78.60	78.70	78.70	-0.70	1	617
09:14:32	78.60	78.70	78.60	-0.80	1	616
09:14:30	78.60	78.70	78.70	-0.70	3	615
09:14:27	78.60	78.70	78.60	-0.80	2	612
09:14:25	78.60	78.70	78.60	-0.80	2	610
09:14:23	78.60	78.70	78.70	-0.70	2	608
09:14:19	78.70	78.80	78.70	-0.70	1	606
09:14:19	78.70	78.80	78.70	-0.70	1	605
09:14:15	78.70	78.80	78.70	-0.70	1	604
09:14:09	78.70	78.80	78.70	-0.70	1	603
09:14:09	78.70	78.80	78.70	-0.70	1	602
09:14:09	78.70	78.80	78.70	-0.70	7	601
09:14:08	78.70	78.80	78.80	-0.60	1	594
09:13:54	78.70	78.80	78.80	-0.60	1	593
09:13:52	78.70	78.80	78.80	-0.60	2	592
09:13:49	78.70	78.80	78.70	-0.70	1	590
09:13:24	78.70	78.80	78.70	-0.70	1	589
09:13:21	78.70	78.80	78.70	-0.70	1	588
09:13:18	78.70	78.80	78.80	-0.60	1	587
09:13:14	78.80	78.90	78.80	-0.60	6	586
09:13:09	78.80	78.90	78.80	-0.60	5	580
09:13:01	78.80	79.00	78.80	-0.60	1	575
09:12:53	78.80	78.90	78.80	-0.60	2	574
09:12:50	78.90	79.00	78.90	-0.50	2	572
09:12:50	78.90	79.00	78.90	-0.50	3	570
09:12:29	78.90	79.00	79.00	-0.40	1	567
09:12:20	78.90	79.00	79.00	-0.40	5	566
09:12:19	79.00	79.10	79.00	-0.40	15	561
09:12:17	79.00	79.10	79.10	-0.30	1	546
09:12:07	79.00	79.10	79.00	-0.40	2	545
09:12:06	78.90	79.00	79.00	-0.40	3	543
09:11:54	78.90	79.00	79.00	-0.40	1	540
09:11:49	78.90	79.00	78.90	-0.50	1	539
09:11:49	78.90	79.10	78.90	-0.50	10	538
09:11:45	79.00	79.10	79.00	-0.40	1	528
09:11:43	79.00	79.10	79.00	-0.40	2	527
09:11:40	79.00	79.10	79.00	-0.40	10	525
09:11:38	79.00	79.10	79.00	-0.40	1	515
09:11:34	79.10	79.20	79.10	-0.30	2	514
09:11:26	79.10	79.20	79.10	-0.30	1	512
09:11:19	79.00	79.10	79.10	-0.30	3	511
09:11:08	79.00	79.10	79.00	-0.40	1	508
09:11:08	79.00	79.10	79.10	-0.30	1	507
09:11:07	79.00	79.10	79.00	-0.40	1	506
09:11:01	79.00	79.10	79.00	-0.40	1	505
09:11:00	79.00	79.10	79.00	-0.40	2	504
09:10:54	79.10	79.20	79.10	-0.30	9	502
09:10:53	79.10	79.20	79.10	-0.30	2	493
09:10:43	79.20	79.30	79.20	-0.20	2	491
09:10:34	79.30	79.40	79.30	-0.10	1	489
09:10:34	79.30	79.40	79.30	-0.10	5	488
09:10:34	79.30	79.40	79.30	-0.10	7	483
09:10:30	79.30	79.40	79.30	-0.10	1	476
09:10:13	79.30	79.40	79.30	-0.10	1	475
09:10:13	79.10	79.30	79.30	-0.10	5	474
09:10:12	79.10	79.30	79.10	-0.30	1	469
09:10:12	79.20	79.30	79.20	-0.20	2	468
09:10:10	79.20	79.30	79.30	-0.10	2	466
09:10:06	79.20	79.30	79.20	-0.20	1	464
09:10:06	79.30	79.40	79.30	-0.10	2	463
09:10:06	79.40	79.50	79.40	0	10	461
09:09:54	79.50	79.60	79.50	+0.10	1	451
09:09:54	79.50	79.60	79.50	+0.10	14	450
09:09:54	79.50	79.60	79.50	+0.10	4	436
09:09:54	79.60	79.70	79.60	+0.20	7	432
09:09:54	79.60	79.70	79.60	+0.20	2	425
09:09:54	79.60	79.80	79.60	+0.20	13	423
09:09:42	79.70	79.80	79.70	+0.30	1	410
09:09:40	79.60	79.70	79.80	+0.40	1	409
09:09:40	79.60	79.70	79.70	+0.30	4	408
09:09:25	79.60	79.70	79.70	+0.30	3	404
09:09:18	79.60	79.70	79.70	+0.30	1	401
09:09:09	79.60	79.70	79.70	+0.30	2	400
09:08:55	79.70	79.80	79.70	+0.30	1	398
09:08:48	79.70	79.80	79.70	+0.30	2	397
09:08:30	79.80	79.90	79.80	+0.40	5	395
09:08:24	79.80	79.90	79.80	+0.40	1	390
09:08:16	79.80	79.90	79.90	+0.50	2	389
09:08:12	79.80	79.90	79.90	+0.50	1	387
09:08:06	79.80	79.90	79.90	+0.50	1	386
09:08:00	79.80	79.90	79.90	+0.50	1	385
09:07:58	79.90	80.00	79.90	+0.50	1	384
09:07:57	79.80	80.00	79.80	+0.40	1	383
09:07:52	79.80	79.90	79.90	+0.50	8	382
09:07:51	79.90	80.00	79.90	+0.50	3	374
09:07:47	79.90	80.00	79.90	+0.50	1	371
09:07:41	79.90	80.00	79.90	+0.50	1	370
09:07:11	79.90	80.00	79.90	+0.50	1	369
09:07:08	80.00	80.10	80.00	+0.60	1	368
09:06:46	80.00	80.10	79.90	+0.50	1	367
09:06:46	80.00	80.10	80.00	+0.60	2	366
09:06:41	80.10	80.20	80.10	+0.70	1	364
09:06:36	80.10	80.20	80.10	+0.70	1	363
09:06:36	80.00	80.10	80.10	+0.70	1	362
09:06:29	79.90	80.10	80.10	+0.70	2	361
09:06:25	80.00	80.10	80.00	+0.60	1	359
09:06:22	80.00	80.10	80.00	+0.60	1	358
09:06:21	80.00	80.10	80.00	+0.60	1	357
09:06:20	80.00	80.10	80.00	+0.60	1	356
09:06:20	80.00	80.10	80.00	+0.60	4	355
09:06:19	80.00	80.10	80.10	+0.70	1	351
09:06:13	80.00	80.10	80.10	+0.70	1	350
09:06:06	79.90	80.00	80.00	+0.60	1	349
09:06:06	79.90	80.00	80.00	+0.60	1	348
09:05:59	79.90	80.00	80.00	+0.60	1	347
09:05:49	79.80	79.90	79.90	+0.50	2	346
09:05:46	79.60	79.70	79.70	+0.30	4	344
09:05:46	79.60	79.70	79.70	+0.30	1	340
09:05:46	79.60	79.70	79.70	+0.30	1	339
09:05:46	79.60	79.70	79.70	+0.30	1	338
09:05:46	79.80	79.90	79.70	+0.30	2	337
09:05:46	79.80	79.90	79.80	+0.40	1	335
09:05:45	79.80	79.90	79.90	+0.50	1	334
09:05:45	79.70	79.90	79.90	+0.50	1	333
09:05:45	79.70	79.90	79.90	+0.50	1	332
09:05:36	79.70	79.80	79.90	+0.50	1	331
09:05:36	79.70	79.80	79.80	+0.40	2	330
09:05:28	79.60	79.70	79.70	+0.30	1	328
09:05:27	79.60	79.80	79.80	+0.40	1	327
09:05:27	79.70	79.80	79.70	+0.30	4	326
09:05:08	79.60	79.80	79.80	+0.40	2	322
09:05:02	79.70	79.90	79.70	+0.30	4	320
09:05:01	79.70	79.90	79.70	+0.30	1	316
09:04:38	79.60	79.70	79.70	+0.30	1	315
09:04:34	79.60	79.70	79.70	+0.30	1	314
09:04:24	79.60	79.70	79.60	+0.20	1	313
09:04:18	79.70	79.80	79.70	+0.30	1	312
09:04:12	79.70	79.80	79.70	+0.30	1	311
09:04:12	79.70	79.90	79.70	+0.30	1	310
09:04:05	79.60	79.90	79.90	+0.50	1	309
09:03:56	79.90	80.00	79.90	+0.50	1	308
09:03:56	79.90	80.00	79.90	+0.50	2	307
09:03:56	80.00	80.10	80.00	+0.60	4	305
09:03:55	80.00	80.20	80.20	+0.80	1	301
09:03:54	80.00	80.20	80.20	+0.80	1	300
09:03:53	80.10	80.20	80.10	+0.70	1	299
09:03:53	80.00	80.20	80.20	+0.80	1	298
09:03:52	80.10	80.20	80.10	+0.70	2	297
09:03:50	80.10	80.20	80.20	+0.80	1	295
09:03:48	80.20	80.30	80.20	+0.80	1	294
09:03:48	80.10	80.30	80.30	+0.90	1	293
09:03:42	80.10	80.20	80.20	+0.80	1	292
09:03:39	80.10	80.30	80.10	+0.70	2	291
09:03:38	80.10	80.20	80.20	+0.80	2	289
09:03:36	80.10	80.20	80.20	+0.80	1	287
09:03:31	80.00	80.20	80.00	+0.60	5	286
09:03:19	80.00	80.20	80.00	+0.60	2	281
09:03:18	79.80	80.00	80.00	+0.60	20	279
09:03:18	79.70	79.90	79.90	+0.50	4	259
09:03:18	79.70	79.90	79.70	+0.30	2	255
09:03:18	79.60	79.70	79.70	+0.30	3	253
09:03:18	79.50	79.60	79.60	+0.20	2	250
09:03:11	79.40	79.50	79.50	+0.10	6	248
09:02:55	79.40	79.50	79.40	0	1	242
09:02:38	79.50	79.60	79.50	+0.10	2	241
09:02:28	79.40	79.50	79.50	+0.10	5	239
09:02:21	79.50	79.60	79.50	+0.10	1	234
09:02:13	79.50	79.60	79.50	+0.10	1	233
09:02:13	79.50	79.60	79.60	+0.20	3	232
09:02:12	79.50	79.60	79.50	+0.10	1	229
09:02:12	79.50	79.60	79.50	+0.10	2	228
09:02:11	79.60	79.70	79.60	+0.20	23	226
09:02:11	79.60	79.70	79.60	+0.20	2	203
09:02:09	79.60	79.70	79.70	+0.30	1	201
09:02:00	79.60	79.70	79.70	+0.30	1	200
09:02:00	79.70	79.80	79.70	+0.30	1	199
09:02:00	79.70	79.80	79.80	+0.40	1	198
09:02:00	79.70	79.80	79.70	+0.30	1	197
09:02:00	79.80	79.90	79.80	+0.40	12	196
09:02:00	79.80	79.90	79.80	+0.40	7	184
09:02:00	79.80	79.90	79.80	+0.40	1	177
09:02:00	79.80	79.90	79.80	+0.40	2	176
09:02:00	79.80	79.90	79.80	+0.40	10	174
09:01:59	79.80	79.90	79.90	+0.50	1	164
09:01:58	79.80	79.90	79.90	+0.50	1	163
09:01:58	79.80	79.90	79.90	+0.50	1	162
09:01:57	79.80	79.90	79.90	+0.50	2	161
09:01:56	79.80	79.90	79.90	+0.50	1	159
09:01:56	79.80	79.90	79.90	+0.50	2	158
09:01:51	79.80	79.90	79.90	+0.50	2	156
09:01:24	79.80	79.90	79.80	+0.40	1	154
09:01:17	79.70	79.80	79.80	+0.40	2	153
09:01:17	79.70	79.80	79.80	+0.40	1	151
09:01:12	79.60	79.70	79.70	+0.30	1	150
09:01:12	79.60	79.70	79.70	+0.30	1	149
09:01:08	79.60	79.70	79.70	+0.30	1	148
09:01:04	79.60	79.70	79.60	+0.20	2	147
09:01:02	79.50	79.60	79.60	+0.20	2	145
09:01:01	79.50	79.60	79.70	+0.30	1	143
09:01:01	79.50	79.60	79.60	+0.20	1	142
09:00:59	79.60	79.70	79.60	+0.20	1	141
09:00:58	79.50	79.60	79.60	+0.20	2	140
09:00:58	79.50	79.70	79.50	+0.10	2	138
09:00:58	79.60	79.70	79.60	+0.20	2	136
09:00:52	79.60	79.70	79.60	+0.20	2	134
09:00:50	79.50	79.60	79.60	+0.20	1	132
09:00:49	79.50	79.60	79.50	+0.10	2	131
09:00:49	79.40	79.50	79.50	+0.10	2	129
09:00:41	79.40	79.50	79.50	+0.10	3	127
09:00:36	79.30	79.40	79.40	0	1	124
09:00:36	79.40	79.50	79.40	0	9	123
09:00:30	79.40	79.50	79.50	+0.10	1	114
09:00:27	79.30	79.40	79.40	0	2	113
09:00:22	79.30	79.50	79.50	+0.10	1	111
09:00:20	79.40	79.60	79.40	0	2	110
09:00:18	79.50	79.60	79.50	+0.10	2	108
09:00:18	79.60	79.70	79.60	+0.20	1	106
09:00:17	79.50	79.80	79.50	+0.10	2	105
09:00:07	79.60	79.70	79.60	+0.20	2	103
09:00:07	79.60	79.70	79.60	+0.20	1	101
09:00:05	79.50	79.60	79.50	+0.10	1	100
09:00:03	79.40	79.60	79.40	0	9	99
09:00:03	79.40	79.60	79.40	0	29	90
09:00:02	79.50	79.60	79.50	+0.10	1	61
09:00:02	79.60	79.80	79.60	+0.20	1	60
09:00:02	79.40	79.80	79.40	0	1	59
09:00:01	79.50	79.80	79.50	+0.10	4	58
09:00:01	79.50	79.80	79.50	+0.10	4	54
09:00:00	--	--	79.40	0	50	50

　

其他人也逛...

大潤發5000元即享券(餘額型)

全家3000元虛擬禮物卡

UKKO 65W GaN 氮化鎵 PD3.2/AVS 3孔 (2C1A) AI 溫控急速充電器 (黑)

MyCard 1000點虛擬點數卡

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

【SANLUX 台灣三洋】128L 一級能效雙門小冰箱（SR-C125B1）

LG樂金 15公斤智慧變頻直立式洗衣機WT-IBN15M(曜石黑)

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

Apple iPhone 17 Pro (256G)

PChome 購物儲值10,000元

LUHO 小旅禾 28吋前開式行李箱

Samsung Galaxy S26 Ultra (12G/256G)

Apple iPhone 17 Pro Max (256G)

App Store Card $ 500 - 數位序號

中華電信ADR7日上漲0.24美元漲...

楊泮池促健康投資發展長壽新經...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧宏碁發現兆基內部管理缺失　辭...
‧【歐股盤後】美非農就業疲弱降...
‧研華7月營收逾112億創單月新高...

加密貨幣

比特幣BTC	64972.62	715.13	1.11%
以太幣ETH	1916.69	14.55	0.76%
瑞波幣XRP	1.04	0.01	0.61%
比特幣現金BCH	216.49	3.99	1.88%
萊特幣LTC	45.59	0.19	0.41%
卡達幣ADA	0.201555	0.00	0.38%
波場幣TRX	0.327659	0.00	0.24%
恆星幣XLM	0.163659	0.00	1.54%

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。