最新台積電ADR26日上漲1.66美元漲幅1.04%折台股1063.33元熱門[公告] 華邦電:公告本公司調整113年度現金增資之每股發行價格

更新報價

億　光 (2393) 光電業上市億光集團

83.60 ▲+3.60 +4.50% 4.02億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.60	4,977	82.70	20	83.60	5	78.00	83.60	77.40	80.00

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	82.70	83.60	83.60	+3.60	15	4977
13:30:00	82.70	84.80	83.60	+3.60	1794	4962
13:24:50	80.20	80.30	80.30	+0.30	1	3168
13:24:43	80.30	80.60	80.30	+0.30	1	3167
13:24:43	80.30	80.60	80.60	+0.60	2	3166
13:24:40	80.40	80.60	80.30	+0.30	1	3164
13:24:40	80.40	80.60	80.40	+0.40	1	3163
13:24:40	80.40	80.60	80.40	+0.40	1	3162
13:24:40	80.40	80.60	80.40	+0.40	1	3161
13:24:25	80.30	80.60	80.60	+0.60	2	3160
13:24:20	80.40	80.60	80.40	+0.40	1	3158
13:24:11	80.30	80.60	80.30	+0.30	1	3157
13:24:07	80.30	80.70	80.70	+0.70	2	3156
13:24:06	80.30	80.70	80.30	+0.30	1	3154
13:24:00	80.30	80.70	80.70	+0.70	2	3153
13:24:00	80.30	80.70	80.70	+0.70	5	3151
13:23:56	80.40	80.70	80.40	+0.40	7	3146
13:23:53	80.40	80.80	80.40	+0.40	1	3139
13:23:53	80.40	80.80	80.80	+0.80	1	3138
13:23:53	80.40	80.80	80.40	+0.40	1	3137
13:23:49	80.40	80.80	80.40	+0.40	1	3136
13:23:49	80.40	80.70	80.80	+0.80	4	3135
13:23:49	80.40	80.70	80.70	+0.70	1	3131
13:23:49	80.40	80.80	80.80	+0.80	2	3130
13:23:45	80.40	80.80	80.80	+0.80	4	3128
13:23:38	80.50	80.80	80.50	+0.50	2	3124
13:23:38	80.50	80.70	80.80	+0.80	1	3122
13:23:38	80.50	80.70	80.70	+0.70	1	3121
13:23:34	80.50	80.70	80.50	+0.50	1	3120
13:23:31	80.40	80.70	80.70	+0.70	2	3119
13:23:30	80.40	80.70	80.70	+0.70	4	3117
13:23:28	80.50	80.70	80.50	+0.50	2	3113
13:23:25	80.40	80.80	80.80	+0.80	5	3111
13:23:14	80.40	80.80	80.80	+0.80	4	3106
13:23:12	80.40	80.80	80.80	+0.80	2	3102
13:23:09	80.50	80.80	80.50	+0.50	1	3100
13:23:09	80.60	80.80	80.60	+0.60	1	3099
13:23:09	80.70	80.80	80.70	+0.70	1	3098
13:23:09	80.40	80.80	80.80	+0.80	1	3097
13:23:03	80.40	80.80	80.80	+0.80	2	3096
13:23:01	80.40	80.80	80.80	+0.80	5	3094
13:22:59	80.40	80.80	80.80	+0.80	1	3089
13:22:57	80.40	80.80	80.80	+0.80	4	3088
13:22:55	80.50	80.80	80.50	+0.50	1	3084
13:22:54	80.50	80.80	80.50	+0.50	1	3083
13:22:54	80.40	80.70	80.80	+0.80	1	3082
13:22:54	80.40	80.70	80.70	+0.70	1	3081
13:22:47	80.60	80.70	80.60	+0.60	5	3080
13:22:42	80.30	80.70	80.80	+0.80	2	3075
13:22:42	80.30	80.70	80.70	+0.70	2	3073
13:22:37	80.30	80.70	80.80	+0.80	4	3071
13:22:37	80.30	80.70	80.70	+0.70	1	3067
13:22:37	80.40	80.70	80.40	+0.40	1	3066
13:22:37	80.40	80.80	80.40	+0.40	1	3065
13:22:36	80.40	80.80	80.80	+0.80	2	3064
13:22:28	80.40	80.80	80.80	+0.80	2	3062
13:22:26	80.30	80.70	80.80	+0.80	2	3060
13:22:26	80.30	80.70	80.70	+0.70	2	3058
13:22:20	80.40	80.70	80.40	+0.40	1	3056
13:22:18	80.30	80.80	80.80	+0.80	2	3055
13:22:16	80.40	80.70	80.40	+0.40	8	3053
13:22:16	80.60	80.70	80.60	+0.60	1	3045
13:22:15	80.40	80.80	80.80	+0.80	5	3044
13:22:09	80.40	80.80	80.80	+0.80	4	3039
13:22:01	80.40	80.80	80.80	+0.80	2	3035
13:21:56	80.40	80.60	80.60	+0.60	1	3033
13:21:55	80.40	80.60	80.40	+0.40	3	3032
13:21:53	80.30	80.80	80.80	+0.80	2	3029
13:21:53	80.30	80.80	80.80	+0.80	4	3027
13:21:51	80.30	80.70	80.80	+0.80	2	3023
13:21:51	80.30	80.70	80.70	+0.70	3	3021
13:21:45	80.40	80.80	80.40	+0.40	7	3018
13:21:43	80.40	80.70	80.80	+0.80	1	3011
13:21:43	80.40	80.70	80.70	+0.70	1	3010
13:21:39	80.40	80.70	80.40	+0.40	2	3009
13:21:38	80.30	80.60	80.80	+0.80	2	3007
13:21:38	80.30	80.60	80.70	+0.70	1	3005
13:21:38	80.30	80.60	80.60	+0.60	1	3004
13:21:28	80.60	80.80	80.60	+0.60	1	3003
13:21:25	80.20	80.70	80.80	+0.80	2	3002
13:21:25	80.20	80.70	80.70	+0.70	3	3000
13:21:25	80.20	80.70	80.70	+0.70	2	2997
13:21:24	80.30	80.70	80.30	+0.30	1	2995
13:21:21	80.30	80.50	80.50	+0.50	4	2994
13:21:18	80.20	80.50	80.50	+0.50	2	2990
13:21:17	80.30	80.50	80.30	+0.30	18	2988
13:21:16	80.40	80.50	80.40	+0.40	13	2970
13:21:07	80.40	80.80	80.80	+0.80	2	2957
13:21:06	80.50	80.80	80.50	+0.50	2	2955
13:21:06	80.50	80.80	80.50	+0.50	1	2953
13:21:06	80.40	80.70	80.80	+0.80	3	2952
13:21:06	80.40	80.70	80.70	+0.70	1	2949
13:21:04	80.50	80.70	80.50	+0.50	1	2948
13:21:04	80.50	80.70	80.50	+0.50	1	2947
13:21:03	80.40	80.70	80.70	+0.70	5	2946
13:20:50	80.30	80.70	80.70	+0.70	4	2941
13:20:49	80.30	80.70	80.70	+0.70	2	2937
13:20:43	80.30	80.70	80.70	+0.70	2	2935
13:20:39	80.40	80.70	80.40	+0.40	4	2933
13:20:39	80.30	80.70	80.70	+0.70	5	2929
13:20:33	80.40	80.70	80.40	+0.40	1	2924
13:20:32	80.30	80.60	80.60	+0.60	4	2923
13:20:31	80.30	80.60	80.60	+0.60	2	2919
13:20:24	80.40	80.60	80.40	+0.40	1	2917
13:20:17	80.30	80.60	80.60	+0.60	4	2916
13:20:16	80.40	80.60	80.40	+0.40	1	2912
13:20:15	80.30	80.60	80.60	+0.60	5	2911
13:20:13	80.30	80.60	80.60	+0.60	2	2906
13:20:09	80.40	80.60	80.40	+0.40	2	2904
13:20:09	80.30	80.60	80.60	+0.60	2	2902
13:20:02	80.30	80.60	80.60	+0.60	4	2900
13:19:55	80.40	80.60	80.40	+0.40	2	2896
13:19:55	80.40	80.60	80.60	+0.60	2	2894
13:19:52	80.40	80.60	80.40	+0.40	1	2892
13:19:51	80.30	80.70	80.70	+0.70	5	2891
13:19:47	80.40	80.70	80.40	+0.40	1	2886
13:19:45	80.30	80.70	80.70	+0.70	4	2885
13:19:43	80.40	80.70	80.40	+0.40	1	2881
13:19:36	80.30	80.70	80.70	+0.70	2	2880
13:19:34	80.40	80.70	80.40	+0.40	3	2878
13:19:34	80.30	80.70	80.70	+0.70	2	2875
13:19:29	80.30	80.70	80.70	+0.70	4	2873
13:19:27	80.30	80.60	80.70	+0.70	3	2869
13:19:27	80.30	80.60	80.60	+0.60	2	2866
13:19:25	80.30	80.60	80.30	+0.30	1	2864
13:19:19	80.40	80.60	80.40	+0.40	1	2863
13:19:18	80.30	80.60	80.60	+0.60	2	2862
13:19:17	80.30	80.60	80.60	+0.60	1	2860
13:19:14	80.30	80.50	80.60	+0.60	1	2859
13:19:14	80.30	80.50	80.50	+0.50	3	2858
13:19:07	80.40	80.60	80.40	+0.40	1	2855
13:19:07	80.40	80.60	80.40	+0.40	1	2854
13:19:03	80.30	80.70	80.70	+0.70	5	2853
13:19:00	80.30	80.70	80.70	+0.70	2	2848
13:18:59	80.30	80.70	80.70	+0.70	2	2846
13:18:57	80.30	80.60	80.60	+0.60	4	2844
13:18:52	80.40	80.70	80.40	+0.40	2	2840
13:18:49	80.30	80.70	80.30	+0.30	1	2838
13:18:48	80.40	80.70	80.40	+0.40	2	2837
13:18:42	80.30	80.70	80.70	+0.70	2	2835
13:18:41	80.30	80.70	80.70	+0.70	4	2833
13:18:39	80.40	80.70	80.40	+0.40	2	2829
13:18:39	80.40	80.70	80.70	+0.70	5	2827
13:18:26	80.30	80.70	80.70	+0.70	4	2822
13:18:26	80.40	80.70	80.40	+0.40	2	2818
13:18:26	80.30	80.70	80.30	+0.30	2	2816
13:18:24	80.30	80.70	80.70	+0.70	2	2814
13:18:24	80.30	80.50	80.70	+0.70	1	2812
13:18:24	80.30	80.50	80.50	+0.50	1	2811
13:18:18	80.40	80.70	80.40	+0.40	3	2810
13:18:13	80.30	80.70	80.80	+0.80	1	2807
13:18:13	80.30	80.70	80.70	+0.70	4	2806
13:18:12	80.40	80.70	80.40	+0.40	7	2802
13:18:09	80.50	80.70	80.50	+0.50	1	2795
13:18:09	80.40	80.70	80.70	+0.70	4	2794
13:18:07	80.50	80.70	80.50	+0.50	1	2790
13:18:07	80.50	80.70	80.50	+0.50	1	2789
13:18:06	80.40	80.70	80.70	+0.70	2	2788
13:18:03	80.40	80.70	80.70	+0.70	2	2786
13:17:54	80.30	80.70	80.70	+0.70	4	2784
13:17:49	80.30	80.70	80.70	+0.70	5	2780
13:17:49	80.30	80.70	80.70	+0.70	2	2775
13:17:47	80.30	80.70	80.70	+0.70	2	2773
13:17:47	80.30	80.70	80.70	+0.70	1	2771
13:17:37	80.30	80.70	80.70	+0.70	4	2770
13:17:31	80.30	80.70	80.70	+0.70	2	2766
13:17:26	80.30	80.70	80.30	+0.30	2	2764
13:17:26	80.30	80.70	80.70	+0.70	5	2762
13:17:21	80.20	80.40	80.70	+0.70	1	2757
13:17:21	80.20	80.40	80.40	+0.40	3	2756
13:17:20	80.30	80.40	80.30	+0.30	15	2753
13:17:19	80.30	80.70	80.30	+0.30	1	2738
13:17:17	80.30	80.70	80.70	+0.70	1	2737
13:17:16	80.40	80.70	80.40	+0.40	3	2736
13:17:13	80.30	80.70	80.70	+0.70	2	2733
13:17:13	80.30	80.70	80.70	+0.70	2	2731
13:17:06	80.30	80.70	80.70	+0.70	4	2729
13:17:02	80.30	80.70	80.30	+0.30	2	2725
13:17:02	80.30	80.70	80.70	+0.70	5	2723
13:16:55	80.30	80.70	80.70	+0.70	2	2718
13:16:51	80.40	80.70	80.40	+0.40	8	2716
13:16:49	80.40	80.80	80.80	+0.80	4	2708
13:16:38	80.40	80.80	80.80	+0.80	2	2704
13:16:38	80.40	80.80	80.80	+0.80	5	2702
13:16:37	80.40	80.80	80.80	+0.80	2	2697
13:16:33	80.40	80.60	80.70	+0.70	2	2695
13:16:33	80.40	80.60	80.60	+0.60	2	2693
13:16:25	80.50	80.60	80.50	+0.50	1	2691
13:16:24	80.40	80.60	80.40	+0.40	1	2690
13:16:19	80.40	80.80	80.80	+0.80	2	2689
13:16:18	80.30	80.80	80.80	+0.80	4	2687
13:16:18	80.40	80.80	80.40	+0.40	8	2683
13:16:16	80.50	80.80	80.50	+0.50	2	2675
13:16:16	80.40	80.70	80.80	+0.80	3	2673
13:16:16	80.40	80.70	80.70	+0.70	2	2670
13:16:04	80.40	80.80	80.80	+0.80	2	2668
13:16:02	80.40	80.70	80.70	+0.70	4	2666
13:16:00	80.40	80.70	80.70	+0.70	2	2662
13:15:55	80.40	80.70	80.70	+0.70	1	2660
13:15:51	80.50	80.70	80.50	+0.50	1	2659
13:15:51	80.40	80.70	80.70	+0.70	5	2658
13:15:44	80.30	80.70	80.70	+0.70	4	2653
13:15:43	80.30	80.70	80.70	+0.70	2	2649
13:15:42	80.40	80.70	80.40	+0.40	11	2647
13:15:40	80.50	80.80	80.50	+0.50	9	2636
13:15:29	80.40	80.80	80.80	+0.80	4	2627
13:15:29	80.40	80.80	80.80	+0.80	2	2623
13:15:26	80.40	80.80	80.80	+0.80	5	2621
13:15:24	80.40	80.80	80.80	+0.80	2	2616
13:15:17	80.40	80.80	80.80	+0.80	2	2614
13:15:13	80.30	80.60	80.60	+0.60	4	2612
13:15:10	80.40	80.60	80.40	+0.40	6	2608
13:15:06	80.40	80.80	80.80	+0.80	2	2602
13:15:04	80.40	80.80	80.40	+0.40	1	2600
13:15:03	80.40	80.70	80.80	+0.80	3	2599
13:15:03	80.40	80.70	80.70	+0.70	2	2596
13:15:02	80.60	80.70	80.60	+0.60	1	2594
13:14:59	80.40	80.70	80.70	+0.70	2	2593
13:14:58	80.50	80.70	80.50	+0.50	1	2591
13:14:58	80.40	80.70	80.70	+0.70	4	2590
13:14:54	80.40	80.70	80.70	+0.70	2	2586
13:14:48	80.40	80.70	80.70	+0.70	2	2584
13:14:45	80.40	80.80	80.40	+0.40	2	2582
13:14:41	80.40	80.80	80.80	+0.80	4	2580
13:14:39	80.40	80.70	80.70	+0.70	5	2576
13:14:37	80.50	80.70	80.50	+0.50	2	2571
13:14:30	80.40	80.80	80.80	+0.80	2	2569
13:14:25	80.40	80.70	80.70	+0.70	4	2567
13:14:20	80.50	80.70	80.50	+0.50	1	2563
13:14:18	80.40	80.60	80.70	+0.70	1	2562
13:14:18	80.40	80.60	80.60	+0.60	1	2561
13:14:18	80.40	80.60	80.40	+0.40	2	2560
13:14:16	80.50	80.60	80.50	+0.50	1	2558
13:14:14	80.40	80.80	80.80	+0.80	5	2557
13:14:14	80.40	80.80	80.40	+0.40	1	2552
13:14:12	80.40	80.80	80.80	+0.80	2	2551
13:14:10	80.40	80.70	80.70	+0.70	4	2549
13:14:08	80.70	80.80	80.70	+0.70	2	2545
13:14:08	80.30	80.70	80.70	+0.70	14	2543
13:14:04	80.40	80.70	80.40	+0.40	1	2529
13:13:58	80.30	80.70	80.30	+0.30	1	2528
13:13:55	80.40	80.70	80.40	+0.40	2	2527
13:13:54	80.40	80.70	80.70	+0.70	2	2525
13:13:53	80.30	80.70	80.70	+0.70	4	2523
13:13:51	80.40	80.70	80.40	+0.40	5	2519
13:13:50	80.40	80.70	80.70	+0.70	5	2514
13:13:44	80.40	80.70	80.70	+0.70	2	2509
13:13:37	80.40	80.70	80.70	+0.70	4	2507
13:13:36	80.40	80.70	80.70	+0.70	2	2503
13:13:26	80.40	80.70	80.80	+0.80	1	2501
13:13:26	80.40	80.70	80.70	+0.70	4	2500
13:13:23	80.50	80.70	80.50	+0.50	1	2496
13:13:21	80.40	80.70	80.70	+0.70	4	2495
13:13:18	80.40	80.70	80.70	+0.70	2	2491
13:13:17	80.50	80.70	80.50	+0.50	4	2489
13:13:12	80.40	80.70	80.70	+0.70	2	2485
13:13:09	80.40	80.70	80.70	+0.70	2	2483
13:13:04	80.40	80.70	80.70	+0.70	4	2481
13:13:02	80.40	80.70	80.70	+0.70	5	2477
13:13:01	80.40	80.70	80.70	+0.70	2	2472
13:12:59	80.40	80.70	80.40	+0.40	1	2470
13:12:49	80.40	80.70	80.70	+0.70	4	2469
13:12:45	80.50	80.70	80.50	+0.50	1	2465
13:12:45	80.50	80.70	80.50	+0.50	5	2464
13:12:43	80.30	80.70	80.70	+0.70	2	2459
13:12:38	80.30	80.60	80.70	+0.70	2	2457
13:12:38	80.30	80.60	80.60	+0.60	3	2455
13:12:33	80.30	80.60	80.60	+0.60	2	2452
13:12:33	80.30	80.60	80.60	+0.60	4	2450
13:12:29	80.40	80.60	80.40	+0.40	3	2446
13:12:28	80.50	80.60	80.50	+0.50	1	2443
13:12:25	80.40	80.70	80.70	+0.70	2	2442
13:12:16	80.30	80.70	80.70	+0.70	4	2440
13:12:16	80.30	80.60	80.70	+0.70	3	2436
13:12:16	80.30	80.60	80.60	+0.60	2	2433
13:12:13	80.50	80.60	80.50	+0.50	9	2431
13:12:13	80.50	80.60	80.60	+0.60	1	2422
13:12:07	80.50	80.60	80.50	+0.50	1	2421
13:12:07	80.30	80.60	80.60	+0.60	2	2420
13:12:01	80.20	80.50	80.50	+0.50	1	2418
13:12:00	80.20	80.60	80.60	+0.60	35	2417
13:12:00	80.20	80.60	80.60	+0.60	4	2382
13:11:59	80.20	80.60	80.20	+0.20	1	2378
13:11:58	80.20	80.60	80.60	+0.60	2	2377
13:11:57	80.20	80.50	80.50	+0.50	2	2375
13:11:49	80.10	80.50	80.50	+0.50	5	2373
13:11:49	80.10	80.50	80.50	+0.50	2	2368
13:11:45	80.00	80.50	80.50	+0.50	4	2366
13:11:39	80.00	80.60	80.00	0	2	2362
13:11:31	80.20	80.60	80.00	0	3	2360
13:11:31	80.20	80.60	80.10	+0.10	7	2357
13:11:31	80.20	80.60	80.20	+0.20	10	2350
13:11:31	80.20	80.60	80.60	+0.60	2	2340
13:11:29	80.20	80.60	80.60	+0.60	4	2338
13:11:27	80.20	80.60	80.60	+0.60	5	2334
13:11:23	80.20	80.60	80.20	+0.20	1	2329
13:11:23	80.20	80.40	80.50	+0.50	1	2328
13:11:23	80.20	80.40	80.40	+0.40	1	2327
13:11:20	80.30	80.40	80.30	+0.30	1	2326
13:11:18	80.20	80.50	80.60	+0.60	8	2325
13:11:18	80.20	80.50	80.50	+0.50	2	2317
13:11:14	80.20	80.50	80.50	+0.50	4	2315
13:11:13	80.20	80.50	80.50	+0.50	2	2311
13:11:11	80.30	80.50	80.30	+0.30	1	2309
13:11:03	80.20	80.60	80.20	+0.20	2	2308
13:11:03	80.30	80.60	80.30	+0.30	4	2306
13:11:03	80.20	80.50	80.60	+0.60	2	2302
13:11:03	80.20	80.50	80.50	+0.50	3	2300
13:10:57	80.20	80.50	80.50	+0.50	4	2297
13:10:54	80.30	80.50	80.30	+0.30	1	2293
13:10:54	80.20	80.50	80.50	+0.50	2	2292
13:10:53	80.20	80.50	80.50	+0.50	1	2290
13:10:48	80.20	80.50	80.50	+0.50	2	2289
13:10:47	80.20	80.50	80.20	+0.20	1	2287
13:10:46	80.30	80.50	80.30	+0.30	1	2286
13:10:42	80.20	80.60	80.60	+0.60	1	2285
13:10:41	80.20	80.60	80.60	+0.60	4	2284
13:10:39	80.20	80.60	80.60	+0.60	5	2280
13:10:36	80.20	80.60	80.60	+0.60	2	2275
13:10:29	80.30	80.60	80.30	+0.30	6	2273
13:10:26	80.30	80.60	80.60	+0.60	4	2267
13:10:22	80.30	80.50	80.50	+0.50	2	2263
13:10:19	80.30	80.50	80.50	+0.50	1	2261
13:10:19	80.30	80.50	80.30	+0.30	2	2260
13:10:18	80.30	80.60	80.60	+0.60	2	2258
13:10:15	80.20	80.50	80.50	+0.50	5	2256
13:10:13	80.20	80.50	80.50	+0.50	2	2251
13:10:08	80.20	80.50	80.50	+0.50	4	2249
13:10:06	80.30	80.50	80.30	+0.30	1	2245
13:10:05	80.30	80.50	80.30	+0.30	3	2244
13:10:00	80.20	80.50	80.50	+0.50	2	2241
13:09:53	80.10	80.50	80.50	+0.50	4	2239
13:09:51	80.10	80.50	80.10	+0.10	1	2235
13:09:51	80.10	80.50	80.50	+0.50	5	2234
13:09:49	80.20	80.50	80.20	+0.20	1	2229
13:09:47	80.30	80.50	80.30	+0.30	3	2228
13:09:43	80.30	80.50	80.30	+0.30	1	2225
13:09:42	80.20	80.60	80.60	+0.60	2	2224
13:09:40	80.20	80.50	80.50	+0.50	1	2222
13:09:39	80.20	80.50	80.50	+0.50	2	2221
13:09:37	80.20	80.50	80.50	+0.50	4	2219
13:09:27	80.30	80.50	80.30	+0.30	2	2215
13:09:26	80.20	80.40	80.50	+0.50	4	2213
13:09:26	80.20	80.40	80.40	+0.40	1	2209
13:09:24	80.20	80.50	80.20	+0.20	1	2208
13:09:24	80.20	80.50	80.50	+0.50	2	2207
13:09:22	80.20	80.50	80.50	+0.50	4	2205
13:09:06	80.20	80.50	80.50	+0.50	2	2201
13:09:04	80.20	80.50	80.50	+0.50	4	2199
13:09:04	80.20	80.40	80.40	+0.40	1	2195
13:09:02	80.10	80.30	80.40	+0.40	3	2194
13:09:02	80.10	80.30	80.30	+0.30	2	2191
13:08:57	80.00	80.30	80.40	+0.40	7	2189
13:08:57	80.00	80.30	80.30	+0.30	3	2182
13:08:52	80.10	80.30	80.10	+0.10	1	2179
13:08:49	80.00	80.30	80.00	0	1	2178
13:08:49	80.00	80.30	80.30	+0.30	4	2177
13:08:49	80.00	80.30	80.30	+0.30	2	2173
13:08:45	80.00	80.30	80.00	0	1	2171
13:08:38	80.00	80.30	80.30	+0.30	5	2170
13:08:37	80.10	80.30	80.10	+0.10	2	2165
13:08:35	80.10	80.30	80.10	+0.10	1	2163
13:08:33	80.20	80.30	80.20	+0.20	1	2162
13:08:33	80.10	80.30	80.30	+0.30	4	2161
13:08:31	80.10	80.30	80.30	+0.30	2	2157
13:08:20	80.30	80.40	80.30	+0.30	2	2155
13:08:20	80.10	80.30	80.30	+0.30	8	2153
13:08:18	80.10	80.30	80.30	+0.30	4	2145
13:08:13	80.10	80.30	80.30	+0.30	2	2141
13:08:00	80.10	80.30	80.30	+0.30	4	2139
13:07:55	80.10	80.40	80.40	+0.40	2	2135
13:07:53	80.10	80.40	80.10	+0.10	1	2133
13:07:47	80.10	80.40	80.40	+0.40	9	2132
13:07:47	80.10	80.40	80.10	+0.10	1	2123
13:07:45	80.10	80.40	80.40	+0.40	4	2122
13:07:44	80.10	80.40	80.10	+0.10	1	2118
13:07:41	80.20	80.40	80.20	+0.20	10	2117
13:07:37	80.20	80.40	80.40	+0.40	2	2107
13:07:29	80.10	80.40	80.40	+0.40	4	2105
13:07:26	80.10	80.40	80.40	+0.40	1	2101
13:07:21	80.10	80.40	80.10	+0.10	1	2100
13:07:20	80.10	80.20	80.20	+0.20	1	2099
13:07:19	80.10	80.30	80.30	+0.30	2	2098
13:07:18	80.10	80.20	80.20	+0.20	1	2096
13:07:14	80.00	80.20	80.30	+0.30	1	2095
13:07:14	80.00	80.20	80.20	+0.20	3	2094
13:07:11	80.00	80.20	80.30	+0.30	5	2091
13:07:11	80.00	80.20	80.20	+0.20	4	2086
13:07:10	80.10	80.20	80.10	+0.10	2	2082
13:07:10	80.10	80.20	80.10	+0.10	1	2080
13:07:00	80.00	80.20	80.20	+0.20	2	2079
13:06:57	79.90	80.10	80.10	+0.10	3	2077
13:06:56	79.90	80.10	80.10	+0.10	1	2074
13:06:56	79.90	80.10	80.10	+0.10	4	2073
13:06:55	80.00	80.10	80.00	0	2	2069
13:06:55	80.00	80.10	80.00	0	5	2067
13:06:46	79.90	80.00	80.00	0	1	2062
13:06:44	79.80	80.00	80.00	0	9	2061
13:06:44	79.80	80.00	80.00	0	10	2052
13:06:43	79.80	80.00	80.00	0	2	2042
13:06:41	79.80	80.00	80.00	0	4	2040
13:06:39	79.80	80.00	79.80	-0.20	1	2036
13:06:34	79.80	80.00	80.00	0	9	2035
13:06:25	79.80	80.00	80.00	0	4	2026
13:06:25	79.80	80.00	79.80	-0.20	1	2022
13:06:24	79.80	80.00	80.00	0	2	2021
13:06:08	79.80	80.00	80.00	0	4	2019
13:06:06	79.80	79.90	79.90	-0.10	2	2015
13:06:05	79.80	79.90	79.80	-0.20	1	2013
13:05:57	79.70	80.00	79.70	-0.30	1	2012
13:05:57	79.70	80.00	80.00	0	9	2011
13:05:52	79.70	80.00	80.00	0	4	2002
13:05:48	79.70	80.00	80.00	0	2	1998
13:05:48	79.80	80.00	79.80	-0.20	6	1996
13:05:39	79.80	80.00	79.80	-0.20	1	1990
13:05:37	79.80	80.00	80.00	0	4	1989
13:05:34	79.90	80.00	79.90	-0.10	1	1985
13:05:34	79.80	79.90	79.90	-0.10	1	1984
13:05:30	79.80	80.00	80.00	0	2	1983
13:05:25	79.70	80.00	79.70	-0.30	2	1981
13:05:22	79.70	80.00	80.00	0	4	1979
13:05:19	79.70	80.00	80.00	0	9	1975
13:05:12	79.70	80.00	80.00	0	2	1966
13:05:04	79.70	80.00	80.00	0	4	1964
13:05:03	79.70	80.00	79.70	-0.30	1	1960
13:04:59	79.70	80.00	79.70	-0.30	1	1959
13:04:54	79.60	80.00	80.00	0	2	1958
13:04:49	79.60	79.70	79.70	-0.30	10	1956
13:04:48	79.50	79.90	80.00	0	1	1946
13:04:48	79.50	79.90	79.90	-0.10	3	1945
13:04:44	79.50	79.90	79.90	-0.10	9	1942
13:04:36	79.40	79.90	79.90	-0.10	2	1933
13:04:35	79.60	79.90	79.60	-0.40	1	1931
13:04:33	79.60	79.90	79.90	-0.10	4	1930
13:04:29	79.60	79.90	79.60	-0.40	1	1926
13:04:21	79.60	79.90	79.60	-0.40	1	1925
13:04:18	79.60	79.90	79.90	-0.10	2	1924
13:04:18	79.60	79.90	79.90	-0.10	4	1922
13:04:14	79.40	79.50	79.50	-0.50	4	1918
13:04:14	79.60	79.90	79.50	-0.50	4	1914
13:04:14	79.60	79.90	79.60	-0.40	2	1910
13:04:10	79.50	79.90	79.50	-0.50	2	1908
13:04:06	79.50	79.90	79.90	-0.10	10	1906
13:04:02	79.50	79.90	79.90	-0.10	4	1896
13:04:00	79.50	79.90	79.90	-0.10	2	1892
13:03:59	79.50	79.90	79.50	-0.50	1	1890
13:03:45	79.50	79.90	79.90	-0.10	4	1889
13:03:43	79.50	79.90	79.90	-0.10	2	1885
13:03:29	79.50	79.90	79.90	-0.10	4	1883
13:03:29	79.50	79.80	79.90	-0.10	5	1879
13:03:29	79.50	79.80	79.80	-0.20	5	1874
13:03:25	79.50	79.80	79.80	-0.20	2	1869
13:03:24	79.50	79.80	79.50	-0.50	1	1867
13:03:16	79.60	79.80	79.60	-0.40	3	1866
13:03:14	79.60	79.80	79.80	-0.20	4	1863
13:03:13	79.60	79.70	79.70	-0.30	1	1859
13:03:07	79.60	79.80	79.60	-0.40	2	1858
13:03:07	79.60	79.80	79.80	-0.20	2	1856
13:02:59	79.60	79.80	79.60	-0.40	1	1854
13:02:56	79.60	79.80	79.80	-0.20	4	1853
13:02:54	79.60	79.80	79.60	-0.40	1	1849
13:02:52	79.60	79.70	79.80	-0.20	9	1848
13:02:52	79.60	79.70	79.70	-0.30	1	1839
13:02:49	79.50	79.70	79.70	-0.30	2	1838
13:02:41	79.50	79.70	79.80	-0.20	1	1836
13:02:41	79.50	79.70	79.70	-0.30	3	1835
13:02:31	79.50	79.70	79.70	-0.30	2	1832
13:02:25	79.50	79.70	79.70	-0.30	4	1830
13:02:24	79.50	79.70	79.50	-0.50	1	1826
13:02:20	79.50	79.70	79.50	-0.50	1	1825
13:02:15	79.50	79.70	79.70	-0.30	1	1824
13:02:14	79.50	79.70	79.70	-0.30	10	1823
13:02:13	79.50	79.70	79.70	-0.30	2	1813
13:02:10	79.50	79.70	79.50	-0.50	1	1811
13:02:10	79.50	79.70	79.70	-0.30	4	1810
13:01:55	79.50	79.80	79.80	-0.20	2	1806
13:01:53	79.50	79.80	79.50	-0.50	3	1804
13:01:52	79.50	79.80	79.80	-0.20	4	1801
13:01:49	79.50	79.80	79.50	-0.50	1	1797
13:01:49	79.50	79.80	79.50	-0.50	1	1796
13:01:39	79.50	79.70	79.80	-0.20	6	1795
13:01:39	79.50	79.70	79.70	-0.30	4	1789
13:01:37	79.50	79.70	79.70	-0.30	2	1785
13:01:37	79.50	79.70	79.70	-0.30	4	1783
13:01:30	79.50	79.70	79.50	-0.50	2	1779
13:01:21	79.50	79.70	79.80	-0.20	1	1777
13:01:21	79.50	79.70	79.70	-0.30	4	1776
13:01:19	79.50	79.70	79.50	-0.50	1	1772
13:01:18	79.50	79.70	79.70	-0.30	2	1771
13:01:16	79.60	79.80	79.60	-0.40	3	1769
13:01:04	79.60	79.70	79.70	-0.30	2	1766
13:01:04	79.50	79.70	79.70	-0.30	5	1764
13:01:01	79.50	79.60	79.70	-0.30	5	1759
13:01:01	79.50	79.60	79.60	-0.40	5	1754
13:01:00	79.50	79.60	79.60	-0.40	2	1749
13:00:49	79.60	79.70	79.60	-0.40	1	1747
13:00:49	79.60	79.70	79.60	-0.40	2	1746
13:00:48	79.50	79.60	79.70	-0.30	2	1744
13:00:48	79.50	79.60	79.60	-0.40	3	1742
13:00:42	79.50	79.60	79.60	-0.40	2	1739
13:00:38	79.40	79.60	79.60	-0.40	1	1737
13:00:33	79.40	79.60	79.60	-0.40	5	1736
13:00:25	79.40	79.60	79.40	-0.60	1	1731
13:00:24	79.40	79.60	79.60	-0.40	2	1730
13:00:19	79.40	79.60	79.40	-0.60	1	1728
13:00:18	79.40	79.60	79.60	-0.40	5	1727
13:00:06	79.40	79.50	79.50	-0.50	2	1722
13:00:01	79.40	79.50	79.50	-0.50	5	1720
12:59:49	79.40	79.60	79.60	-0.40	2	1715
12:59:34	79.50	79.60	79.50	-0.50	4	1713
12:59:32	79.40	79.60	79.60	-0.40	2	1709
12:59:28	79.40	79.50	79.50	-0.50	1	1707
12:59:17	79.50	79.60	79.50	-0.50	1	1706
12:59:15	79.40	79.60	79.60	-0.40	2	1705
12:59:01	79.40	79.60	79.60	-0.40	1	1703
12:58:58	79.40	79.60	79.60	-0.40	2	1702
12:58:49	79.50	79.60	79.50	-0.50	1	1700
12:58:42	79.40	79.60	79.60	-0.40	2	1699
12:58:25	79.40	79.60	79.60	-0.40	2	1697
12:58:08	79.40	79.60	79.60	-0.40	2	1695
12:57:51	79.40	79.60	79.60	-0.40	2	1693
12:57:34	79.40	79.50	79.50	-0.50	1	1691
12:57:34	79.40	79.50	79.50	-0.50	1	1690
12:57:33	79.40	79.50	79.50	-0.50	2	1689
12:57:17	79.30	79.50	79.50	-0.50	3	1687
12:57:17	79.30	79.50	79.50	-0.50	2	1684
12:57:13	79.30	79.50	79.50	-0.50	2	1682
12:57:12	79.30	79.50	79.50	-0.50	1	1680
12:57:09	79.30	79.50	79.50	-0.50	1	1679
12:57:00	79.30	79.50	79.50	-0.50	2	1678
12:56:43	79.30	79.50	79.50	-0.50	2	1676
12:56:31	79.30	79.50	79.50	-0.50	1	1674
12:56:25	79.30	79.50	79.50	-0.50	2	1673
12:56:09	79.30	79.50	79.50	-0.50	2	1671
12:55:52	79.30	79.40	79.40	-0.60	1	1669
12:55:51	79.30	79.40	79.40	-0.60	2	1668
12:55:35	79.20	79.40	79.20	-0.80	1	1666
12:55:35	79.20	79.40	79.40	-0.60	7	1665
12:55:34	79.20	79.40	79.40	-0.60	2	1658
12:55:17	79.20	79.40	79.40	-0.60	2	1656
12:55:12	79.20	79.40	79.20	-0.80	10	1654
12:55:11	79.30	79.40	79.30	-0.70	4	1644
12:55:01	79.30	79.40	79.40	-0.60	1	1640
12:55:00	79.30	79.40	79.40	-0.60	2	1639
12:54:43	79.30	79.40	79.40	-0.60	2	1637
12:54:30	79.30	79.40	79.40	-0.60	1	1635
12:54:26	79.30	79.40	79.40	-0.60	2	1634
12:54:22	79.30	79.40	79.30	-0.70	1	1632
12:54:15	79.30	79.40	79.40	-0.60	1	1631
12:54:10	79.30	79.40	79.30	-0.70	1	1630
12:54:09	79.20	79.40	79.40	-0.60	2	1629
12:53:52	79.20	79.40	79.40	-0.60	2	1627
12:53:49	79.30	79.40	79.30	-0.70	2	1625
12:53:49	79.30	79.40	79.30	-0.70	3	1623
12:53:46	79.20	79.40	79.40	-0.60	9	1620
12:53:46	79.20	79.30	79.30	-0.70	9	1611
12:53:46	79.20	79.30	79.30	-0.70	3	1602
12:53:43	79.20	79.30	79.30	-0.70	1	1599
12:53:43	79.20	79.30	79.30	-0.70	1	1598
12:53:42	79.20	79.30	79.30	-0.70	5	1597
12:53:35	79.20	79.30	79.30	-0.70	2	1592
12:53:33	79.20	79.30	79.20	-0.80	1	1590
12:53:31	79.20	79.30	79.20	-0.80	1	1589
12:53:21	79.10	79.20	79.20	-0.80	19	1588
12:53:19	79.10	79.20	79.20	-0.80	1	1569
12:53:19	79.10	79.20	79.20	-0.80	1	1568
12:53:18	79.10	79.20	79.20	-0.80	2	1567
12:53:14	79.10	79.20	79.10	-0.90	7	1565
12:53:14	79.10	79.20	79.10	-0.90	1	1558
12:53:09	79.00	79.10	79.10	-0.90	9	1557
12:53:09	79.00	79.10	79.10	-0.90	1	1548
12:53:09	78.90	79.10	79.10	-0.90	10	1547
12:53:07	78.90	79.00	79.00	-1.00	11	1537
12:53:07	78.80	79.00	79.00	-1.00	1	1526
12:53:02	78.80	79.00	79.00	-1.00	2	1525
12:52:45	78.80	79.00	79.00	-1.00	2	1523
12:52:44	78.80	79.00	79.00	-1.00	1	1521
12:52:34	78.80	79.00	79.00	-1.00	1	1520
12:52:28	78.80	79.00	78.80	-1.20	1	1519
12:52:28	78.80	79.00	79.00	-1.00	2	1518
12:52:24	78.80	79.00	78.80	-1.20	1	1516
12:52:24	78.80	79.00	78.80	-1.20	1	1515
12:52:23	78.80	78.90	78.90	-1.10	1	1514
12:52:11	78.80	79.00	79.00	-1.00	2	1513
12:52:01	78.80	79.00	79.00	-1.00	1	1511
12:51:54	78.80	79.00	79.00	-1.00	2	1510
12:51:53	78.80	79.00	78.80	-1.20	1	1508
12:51:51	78.80	79.00	78.80	-1.20	1	1507
12:51:49	78.80	79.00	79.00	-1.00	1	1506
12:51:37	78.80	79.00	79.00	-1.00	2	1505
12:51:28	78.80	79.00	79.00	-1.00	1	1503
12:51:20	78.80	79.00	79.00	-1.00	2	1502
12:51:03	78.80	79.00	79.00	-1.00	2	1500
12:50:55	78.80	79.00	79.00	-1.00	1	1498
12:50:46	78.80	78.90	78.90	-1.10	2	1497
12:50:31	78.80	78.90	78.90	-1.10	1	1495
12:50:29	78.80	78.90	78.90	-1.10	2	1494
12:50:22	78.70	78.90	78.90	-1.10	1	1492
12:49:53	78.70	79.00	78.70	-1.30	1	1491
12:49:49	78.70	79.00	79.00	-1.00	1	1490
12:49:16	78.70	79.00	79.00	-1.00	1	1489
12:49:08	78.80	79.00	78.80	-1.20	1	1488
12:48:43	78.80	79.00	79.00	-1.00	1	1487
12:48:10	78.80	78.90	78.90	-1.10	1	1486
12:47:37	78.80	78.90	78.90	-1.10	1	1485
12:47:17	78.80	79.00	79.00	-1.00	1	1484
12:47:04	78.70	79.00	79.00	-1.00	1	1483
12:46:50	78.70	79.00	79.00	-1.00	1	1482
12:46:31	78.70	79.00	79.00	-1.00	1	1481
12:46:14	78.70	79.00	78.70	-1.30	1	1480
12:46:04	78.80	79.00	78.80	-1.20	8	1479
12:46:00	78.80	79.00	78.80	-1.20	1	1471
12:46:00	78.80	79.00	78.80	-1.20	1	1470
12:45:58	78.80	79.00	79.00	-1.00	1	1469
12:45:25	78.80	79.00	79.00	-1.00	1	1468
12:44:58	78.80	79.00	79.00	-1.00	1	1467
12:44:52	78.80	79.00	79.00	-1.00	1	1466
12:44:40	78.90	79.00	78.90	-1.10	2	1465
12:44:32	78.80	79.00	78.80	-1.20	1	1463
12:44:19	78.80	79.00	79.00	-1.00	1	1462
12:43:46	78.80	79.00	79.00	-1.00	1	1461
12:43:13	78.80	79.00	79.00	-1.00	1	1460
12:42:53	78.90	79.00	78.90	-1.10	1	1459
12:42:47	78.80	78.90	78.90	-1.10	1	1458
12:42:47	78.80	78.90	78.90	-1.10	1	1457
12:42:40	78.80	78.90	78.90	-1.10	1	1456
12:42:07	78.80	78.90	78.90	-1.10	1	1455
12:42:07	78.80	78.90	78.90	-1.10	1	1454
12:41:38	78.80	79.00	78.80	-1.20	1	1453
12:41:34	78.80	79.00	79.00	-1.00	1	1452
12:41:24	78.80	79.00	78.80	-1.20	1	1451
12:41:01	78.80	79.00	79.00	-1.00	1	1450
12:40:32	78.80	79.00	79.00	-1.00	1	1449
12:40:28	78.80	79.00	79.00	-1.00	1	1448
12:40:05	78.80	79.00	79.00	-1.00	1	1447
12:39:55	78.80	79.00	79.00	-1.00	1	1446
12:39:22	78.80	78.90	78.90	-1.10	1	1445
12:38:49	78.80	78.90	78.90	-1.10	1	1444
12:38:34	78.70	78.90	78.90	-1.10	1	1443
12:38:16	78.70	78.90	78.90	-1.10	1	1442
12:37:43	78.70	78.90	78.90	-1.10	1	1441
12:37:40	78.80	78.90	78.80	-1.20	1	1440
12:37:10	78.70	78.80	78.80	-1.20	1	1439
12:36:51	78.70	78.80	78.70	-1.30	1	1438
12:36:37	78.70	78.80	78.80	-1.20	1	1437
12:36:04	78.80	78.90	78.80	-1.20	4	1436
12:36:04	78.80	78.90	78.90	-1.10	1	1432
12:35:56	78.70	78.90	78.90	-1.10	7	1431
12:35:34	78.70	78.90	78.90	-1.10	1	1424
12:35:31	78.70	78.90	78.90	-1.10	1	1423
12:35:25	78.70	78.90	78.70	-1.30	1	1422
12:34:58	78.70	78.90	78.90	-1.10	1	1421
12:34:25	78.70	78.90	78.90	-1.10	1	1420
12:34:13	78.70	78.90	78.90	-1.10	2	1419
12:33:52	78.70	78.80	78.80	-1.20	1	1417
12:33:43	78.70	78.80	78.80	-1.20	1	1416
12:33:42	78.70	78.80	78.80	-1.20	2	1415
12:33:27	78.70	78.80	78.80	-1.20	1	1413
12:33:19	78.60	78.80	78.80	-1.20	1	1412
12:33:12	78.70	78.80	78.70	-1.30	2	1411
12:32:52	78.70	78.80	78.80	-1.20	1	1409
12:32:46	78.70	78.80	78.80	-1.20	1	1408
12:32:13	78.70	78.80	78.80	-1.20	1	1407
12:31:40	78.60	78.80	78.80	-1.20	1	1406
12:31:30	78.70	78.80	78.70	-1.30	1	1405
12:31:27	78.70	78.80	78.70	-1.30	5	1404
12:31:07	78.60	78.80	78.80	-1.20	1	1399
12:30:34	78.60	78.80	78.80	-1.20	1	1398
12:30:10	78.60	78.70	78.70	-1.30	1	1397
12:30:06	78.60	78.70	78.70	-1.30	2	1396
12:30:05	78.60	78.70	78.70	-1.30	1	1394
12:30:05	78.70	78.80	78.70	-1.30	2	1393
12:30:01	78.70	78.80	78.80	-1.20	1	1391
12:29:28	78.70	78.80	78.80	-1.20	1	1390
12:29:24	78.70	78.80	78.70	-1.30	1	1389
12:29:23	78.70	78.80	78.80	-1.20	1	1388
12:28:55	78.70	78.80	78.80	-1.20	1	1387
12:28:22	78.70	78.80	78.80	-1.20	1	1386
12:27:52	78.70	78.80	78.70	-1.30	2	1385
12:27:49	78.60	78.80	78.80	-1.20	1	1383
12:27:18	78.60	78.80	78.60	-1.40	1	1382
12:27:18	78.60	78.80	78.60	-1.40	1	1381
12:27:16	78.60	78.80	78.80	-1.20	1	1380
12:26:43	78.60	78.80	78.80	-1.20	1	1379
12:26:10	78.60	78.80	78.80	-1.20	1	1378
12:25:42	78.70	78.80	78.70	-1.30	2	1377
12:25:37	78.60	78.70	78.70	-1.30	1	1375
12:25:04	78.60	78.80	78.60	-1.40	3	1374
12:25:04	78.60	78.80	78.80	-1.20	1	1371
12:24:37	78.70	78.80	78.70	-1.30	2	1370
12:24:31	78.70	78.80	78.80	-1.20	1	1368
12:24:19	78.70	78.80	78.70	-1.30	1	1367
12:24:19	78.60	78.70	78.70	-1.30	5	1366
12:24:19	78.60	78.70	78.70	-1.30	1	1361
12:24:19	78.60	78.70	78.70	-1.30	1	1360
12:24:18	78.60	78.70	78.60	-1.40	1	1359
12:24:16	78.60	78.70	78.70	-1.30	1	1358
12:24:15	78.60	78.70	78.60	-1.40	1	1357
12:23:41	78.60	78.70	78.60	-1.40	1	1356
12:23:40	78.60	78.70	78.70	-1.30	6	1355
12:23:19	78.60	78.70	78.70	-1.30	1	1349
12:22:48	78.60	78.70	78.60	-1.40	1	1348
12:22:35	78.60	78.70	78.60	-1.40	1	1347
12:21:36	78.60	78.70	78.70	-1.30	2	1346
12:21:32	78.60	78.70	78.70	-1.30	2	1344
12:21:14	78.60	78.70	78.70	-1.30	1	1342
12:21:06	78.60	78.70	78.60	-1.40	1	1341
12:20:48	78.60	78.70	78.60	-1.40	7	1340
12:20:47	78.60	78.70	78.60	-1.40	1	1333
12:20:15	78.60	78.70	78.70	-1.30	1	1332
12:19:16	78.60	78.70	78.70	-1.30	1	1331
12:18:06	78.60	78.70	78.60	-1.40	1	1330
12:17:59	78.60	78.70	78.60	-1.40	1	1329
12:17:39	78.60	78.70	78.60	-1.40	7	1328
12:17:35	78.60	78.70	78.60	-1.40	1	1321
12:17:35	78.60	78.70	78.60	-1.40	1	1320
12:16:01	78.70	78.80	78.70	-1.30	1	1319
12:15:00	78.70	78.80	78.70	-1.30	1	1318
12:13:12	78.60	78.70	78.70	-1.30	1	1317
12:13:07	78.60	78.70	78.70	-1.30	1	1316
12:13:07	78.60	78.70	78.70	-1.30	1	1315
12:11:52	78.60	78.80	78.60	-1.40	1	1314
12:11:26	78.60	78.80	78.60	-1.40	1	1313
12:11:16	78.70	78.80	78.70	-1.30	1	1312
12:11:01	78.70	78.80	78.70	-1.30	1	1311
12:10:40	78.60	78.80	78.80	-1.20	1	1310
12:10:32	78.70	78.80	78.70	-1.30	1	1309
12:10:20	78.60	78.80	78.80	-1.20	1	1308
12:09:22	78.60	78.80	78.80	-1.20	1	1307
12:08:49	78.70	78.80	78.70	-1.30	1	1306
12:08:49	78.70	78.80	78.70	-1.30	1	1305
12:08:49	78.60	78.70	78.70	-1.30	5	1304
12:08:49	78.60	78.70	78.70	-1.30	1	1299
12:08:49	78.60	78.70	78.70	-1.30	1	1298
12:08:49	78.60	78.70	78.70	-1.30	1	1297
12:08:48	78.60	78.70	78.70	-1.30	1	1296
12:08:48	78.60	78.70	78.70	-1.30	1	1295
12:08:48	78.60	78.70	78.70	-1.30	5	1294
12:08:31	78.60	78.70	78.70	-1.30	1	1289
12:08:23	78.60	78.70	78.70	-1.30	1	1288
12:06:11	78.70	78.80	78.70	-1.30	1	1287
12:06:11	78.70	78.80	78.70	-1.30	1	1286
12:05:49	78.70	78.80	78.80	-1.20	1	1285
12:05:17	78.70	78.80	78.80	-1.20	1	1284
12:04:27	78.70	78.80	78.70	-1.30	1	1283
12:04:26	78.70	78.80	78.70	-1.30	1	1282
12:04:17	78.70	78.80	78.70	-1.30	11	1281
12:04:01	78.70	78.80	78.80	-1.20	1	1270
12:01:49	78.70	78.80	78.80	-1.20	1	1269
12:00:17	78.70	78.80	78.70	-1.30	1	1268
12:00:16	78.70	78.80	78.70	-1.30	1	1267
12:00:10	78.70	78.80	78.70	-1.30	1	1266
12:00:08	78.70	78.80	78.70	-1.30	1	1265
12:00:08	78.70	78.80	78.70	-1.30	1	1264
12:00:05	78.70	78.80	78.70	-1.30	1	1263
11:59:14	78.70	78.80	78.80	-1.20	1	1262
11:57:57	78.70	78.80	78.70	-1.30	1	1261
11:57:54	78.70	78.80	78.70	-1.30	1	1260
11:57:49	78.70	78.80	78.70	-1.30	1	1259
11:57:07	78.70	78.80	78.70	-1.30	1	1258
11:56:48	78.70	78.80	78.80	-1.20	1	1257
11:55:25	78.70	78.80	78.80	-1.20	1	1256
11:54:34	78.80	78.90	78.80	-1.20	2	1255
11:54:32	78.80	78.90	78.80	-1.20	6	1253
11:53:13	78.80	78.90	78.80	-1.20	1	1247
11:52:57	78.80	78.90	78.80	-1.20	1	1246
11:52:57	78.80	78.90	78.80	-1.20	1	1245
11:51:58	78.80	78.90	78.90	-1.10	1	1244
11:48:34	78.80	78.90	78.80	-1.20	1	1243
11:47:56	78.80	78.90	78.80	-1.20	1	1242
11:46:55	78.80	78.90	78.80	-1.20	1	1241
11:46:53	78.80	78.90	78.90	-1.10	1	1240
11:46:25	78.80	78.90	78.90	-1.10	1	1239
11:46:24	78.80	78.90	78.80	-1.20	1	1238
11:45:46	78.80	78.90	78.80	-1.20	1	1237
11:42:44	78.80	78.90	78.80	-1.20	2	1236
11:42:28	78.70	78.80	78.80	-1.20	1	1234
11:42:28	78.70	78.80	78.80	-1.20	1	1233
11:42:28	78.70	78.80	78.80	-1.20	1	1232
11:42:28	78.70	78.80	78.80	-1.20	13	1231
11:42:28	78.70	78.80	78.80	-1.20	2	1218
11:41:21	78.70	78.80	78.70	-1.30	1	1216
11:40:50	78.70	78.80	78.70	-1.30	1	1215
11:40:08	78.70	78.80	78.70	-1.30	1	1214
11:40:08	78.70	78.80	78.70	-1.30	1	1213
11:40:07	78.70	78.80	78.70	-1.30	1	1212
11:37:57	78.70	78.90	78.70	-1.30	1	1211
11:37:52	78.70	78.90	78.70	-1.30	14	1210
11:37:51	78.80	78.90	78.80	-1.20	8	1196
11:36:14	78.80	78.90	78.80	-1.20	1	1188
11:35:23	78.80	78.90	78.90	-1.10	1	1187
11:34:38	78.80	78.90	78.90	-1.10	1	1186
11:34:36	78.80	78.90	78.80	-1.20	1	1185
11:34:24	78.80	78.90	78.80	-1.20	1	1184
11:34:15	78.80	78.90	78.80	-1.20	1	1183
11:32:39	78.80	78.90	78.80	-1.20	1	1182
11:31:37	78.80	78.90	78.80	-1.20	1	1181
11:31:31	78.80	78.90	78.80	-1.20	9	1180
11:30:56	78.90	79.10	78.90	-1.10	2	1171
11:30:31	78.90	79.10	78.90	-1.10	1	1169
11:30:26	78.90	79.10	78.90	-1.10	1	1168
11:30:25	78.90	79.10	78.90	-1.10	1	1167
11:29:27	78.90	79.10	78.90	-1.10	1	1166
11:29:21	78.90	79.10	78.90	-1.10	1	1165
11:28:19	78.90	79.00	79.00	-1.00	1	1164
11:28:18	78.90	79.00	79.00	-1.00	2	1163
11:28:06	79.00	79.10	79.00	-1.00	1	1161
11:27:12	79.00	79.10	79.00	-1.00	1	1160
11:27:03	79.00	79.10	79.10	-0.90	1	1159
11:25:54	79.00	79.10	79.10	-0.90	1	1158
11:25:13	79.00	79.10	79.00	-1.00	1	1157
11:24:05	78.90	79.10	78.90	-1.10	1	1156
11:23:33	79.00	79.10	79.00	-1.00	1	1155
11:22:43	79.00	79.10	79.00	-1.00	1	1154
11:22:05	79.00	79.10	79.00	-1.00	2	1153
11:21:53	79.00	79.10	79.00	-1.00	1	1151
11:21:46	79.00	79.10	79.00	-1.00	2	1150
11:19:08	79.00	79.10	79.00	-1.00	1	1148
11:19:08	78.90	79.00	79.00	-1.00	13	1147
11:19:08	78.90	79.00	79.00	-1.00	1	1134
11:18:47	78.80	78.90	78.90	-1.10	1	1133
11:18:47	78.90	79.00	78.90	-1.10	6	1132
11:18:04	78.90	79.00	78.90	-1.10	1	1126
11:18:02	78.90	79.00	79.00	-1.00	1	1125
11:17:53	78.90	79.00	79.00	-1.00	1	1124
11:17:46	78.90	79.00	78.90	-1.10	1	1123
11:16:27	78.90	79.00	78.90	-1.10	1	1122
11:16:09	78.80	79.00	79.00	-1.00	2	1121
11:12:43	78.70	79.00	78.70	-1.30	1	1119
11:12:35	78.70	79.00	78.70	-1.30	1	1118
11:11:50	78.70	79.00	78.70	-1.30	1	1117
11:11:50	78.70	79.00	78.70	-1.30	1	1116
11:11:21	78.70	79.00	79.00	-1.00	3	1115
11:10:56	78.80	79.00	78.80	-1.20	1	1112
11:10:35	78.80	79.00	78.80	-1.20	1	1111
11:10:28	78.80	79.00	78.80	-1.20	1	1110
11:10:27	78.90	79.00	78.90	-1.10	1	1109
11:09:08	78.80	79.00	78.80	-1.20	7	1108
11:09:05	78.80	79.00	79.00	-1.00	1	1101
11:09:00	78.80	79.00	78.80	-1.20	1	1100
11:08:48	78.80	79.00	78.80	-1.20	3	1099
11:08:46	78.80	79.10	78.80	-1.20	1	1096
11:08:46	78.90	79.10	78.90	-1.10	12	1095
11:08:34	79.00	79.10	79.00	-1.00	1	1083
11:08:33	79.00	79.10	79.00	-1.00	1	1082
11:08:05	78.90	79.10	78.90	-1.10	1	1081
11:07:56	79.00	79.10	79.00	-1.00	6	1080
11:07:55	79.00	79.10	79.00	-1.00	1	1074
11:06:37	79.00	79.10	79.00	-1.00	1	1073
11:06:27	79.00	79.10	79.00	-1.00	1	1072
11:06:09	79.00	79.10	79.10	-0.90	1	1071
11:05:15	79.00	79.10	79.00	-1.00	1	1070
11:05:12	79.00	79.10	79.00	-1.00	1	1069
11:02:35	79.00	79.10	79.00	-1.00	1	1068
11:00:06	78.90	79.10	78.90	-1.10	1	1067
10:59:57	78.90	79.10	78.90	-1.10	1	1066
10:59:55	79.00	79.10	79.00	-1.00	1	1065
10:58:43	79.00	79.10	79.00	-1.00	1	1064
10:58:39	79.00	79.10	79.10	-0.90	1	1063
10:58:16	79.00	79.10	79.10	-0.90	1	1062
10:57:45	79.00	79.10	79.00	-1.00	1	1061
10:57:15	79.00	79.10	79.00	-1.00	1	1060
10:56:57	79.00	79.10	79.10	-0.90	1	1059
10:56:18	79.00	79.10	79.00	-1.00	2	1058
10:55:17	79.00	79.10	79.00	-1.00	1	1056
10:54:52	79.00	79.20	79.00	-1.00	1	1055
10:54:45	79.00	79.20	79.00	-1.00	2	1054
10:54:35	79.00	79.20	79.00	-1.00	1	1052
10:53:19	79.00	79.20	79.00	-1.00	1	1051
10:52:57	79.10	79.20	79.10	-0.90	1	1050
10:52:22	79.10	79.20	79.20	-0.80	1	1049
10:51:55	79.10	79.20	79.10	-0.90	1	1048
10:50:53	79.10	79.20	79.10	-0.90	1	1047
10:50:28	79.10	79.20	79.10	-0.90	1	1046
10:50:14	79.10	79.20	79.20	-0.80	2	1045
10:49:46	79.10	79.20	79.20	-0.80	1	1043
10:49:45	79.10	79.20	79.20	-0.80	1	1042
10:49:17	79.10	79.30	79.30	-0.70	1	1041
10:49:15	79.10	79.30	79.10	-0.90	1	1040
10:49:02	79.10	79.30	79.10	-0.90	1	1039
10:48:34	79.20	79.30	79.20	-0.80	3	1038
10:48:02	79.00	79.20	79.20	-0.80	1	1035
10:47:57	79.00	79.20	79.00	-1.00	1	1034
10:47:50	79.00	79.10	79.10	-0.90	6	1033
10:47:48	79.00	79.10	79.10	-0.90	2	1027
10:47:29	79.00	79.10	79.00	-1.00	1	1025
10:46:35	79.00	79.10	79.00	-1.00	1	1024
10:45:57	78.90	79.10	78.90	-1.10	1	1023
10:43:55	78.90	79.10	78.90	-1.10	1	1022
10:41:32	78.90	79.10	78.90	-1.10	1	1021
10:41:28	78.90	79.10	78.90	-1.10	2	1020
10:41:26	78.90	79.10	78.90	-1.10	1	1018
10:41:25	78.90	79.00	79.00	-1.00	3	1017
10:41:05	78.90	79.00	79.00	-1.00	2	1014
10:41:04	78.80	78.90	78.90	-1.10	1	1012
10:41:04	78.80	78.90	78.90	-1.10	1	1011
10:41:04	78.80	78.90	78.90	-1.10	14	1010
10:41:04	78.80	78.90	78.90	-1.10	1	996
10:39:09	78.70	78.90	78.70	-1.30	1	995
10:36:48	78.80	78.90	78.80	-1.20	1	994
10:36:38	78.80	78.90	78.80	-1.20	1	993
10:36:38	78.80	78.90	78.80	-1.20	1	992
10:36:34	78.80	78.90	78.90	-1.10	1	991
10:33:52	78.80	78.90	78.90	-1.10	1	990
10:32:53	78.70	78.90	78.90	-1.10	1	989
10:32:09	78.70	78.90	78.90	-1.10	1	988
10:31:56	78.70	78.80	78.80	-1.20	2	987
10:31:56	78.70	78.80	78.70	-1.30	1	985
10:31:56	78.80	78.90	78.80	-1.20	1	984
10:31:04	78.80	78.90	78.80	-1.20	1	983
10:30:40	78.80	78.90	78.80	-1.20	1	982
10:29:41	78.80	78.90	78.80	-1.20	1	981
10:29:34	78.80	78.90	78.80	-1.20	1	980
10:28:09	78.70	78.80	78.80	-1.20	1	979
10:28:09	78.70	78.80	78.80	-1.20	2	978
10:27:36	78.80	78.90	78.80	-1.20	1	976
10:26:34	78.60	78.70	78.70	-1.30	1	975
10:26:34	78.70	78.90	78.70	-1.30	3	974
10:26:16	78.70	78.90	78.70	-1.30	1	971
10:26:03	78.70	78.90	78.70	-1.30	1	970
10:25:58	78.70	78.90	78.70	-1.30	1	969
10:25:44	78.80	79.00	78.80	-1.20	11	968
10:25:38	78.80	79.00	78.80	-1.20	1	957
10:25:35	78.80	79.00	78.80	-1.20	1	956
10:25:32	78.80	78.90	78.90	-1.10	4	955
10:25:32	78.90	79.00	78.90	-1.10	1	951
10:25:32	78.90	79.00	78.90	-1.10	5	950
10:25:16	78.90	79.20	78.90	-1.10	1	945
10:25:08	79.00	79.20	79.00	-1.00	1	944
10:25:08	79.00	79.20	79.00	-1.00	2	943
10:25:08	79.00	79.20	79.00	-1.00	8	941
10:23:57	79.00	79.20	79.00	-1.00	1	933
10:23:57	79.00	79.20	79.20	-0.80	1	932
10:23:55	79.00	79.20	79.20	-0.80	1	931
10:23:09	79.00	79.20	79.00	-1.00	1	930
10:22:54	79.10	79.20	79.10	-0.90	3	929
10:22:54	79.10	79.20	79.10	-0.90	1	926
10:21:23	79.10	79.20	79.10	-0.90	3	925
10:20:52	79.10	79.20	79.10	-0.90	1	922
10:20:35	79.10	79.20	79.10	-0.90	2	921
10:19:57	79.00	79.20	79.00	-1.00	1	919
10:19:53	79.00	79.20	79.20	-0.80	1	918
10:19:31	79.00	79.20	79.20	-0.80	1	917
10:19:01	79.00	79.20	79.00	-1.00	1	916
10:18:59	79.10	79.20	79.10	-0.90	3	915
10:18:43	79.10	79.20	79.10	-0.90	1	912
10:18:18	79.00	79.10	79.10	-0.90	1	911
10:17:05	78.90	79.10	78.90	-1.10	1	910
10:16:13	78.90	79.10	78.90	-1.10	1	909
10:16:06	78.90	79.00	79.00	-1.00	8	908
10:15:57	78.90	79.00	79.00	-1.00	1	900
10:15:41	78.90	79.00	78.90	-1.10	1	899
10:15:34	78.90	79.00	79.00	-1.00	1	898
10:15:16	78.90	79.00	79.00	-1.00	1	897
10:15:05	78.90	79.00	79.00	-1.00	1	896
10:14:50	78.90	79.00	78.90	-1.10	1	895
10:14:50	78.90	79.00	78.90	-1.10	1	894
10:13:54	78.90	79.00	79.00	-1.00	1	893
10:13:14	79.00	79.10	79.00	-1.00	1	892
10:11:45	78.90	79.10	78.90	-1.10	1	891
10:11:39	79.00	79.10	79.00	-1.00	1	890
10:09:49	79.10	79.30	79.10	-0.90	1	889
10:09:41	79.10	79.30	79.30	-0.70	1	888
10:09:26	79.10	79.30	79.10	-0.90	3	887
10:08:46	79.10	79.20	79.20	-0.80	2	884
10:08:46	79.10	79.20	79.20	-0.80	1	882
10:08:27	78.90	79.20	79.20	-0.80	4	881
10:08:27	78.90	79.20	78.90	-1.10	1	877
10:08:27	78.90	79.20	78.90	-1.10	1	876
10:08:05	78.90	79.20	78.90	-1.10	1	875
10:07:45	78.90	79.20	79.20	-0.80	1	874
10:05:58	78.90	79.20	78.90	-1.10	1	873
10:05:21	78.90	79.20	78.90	-1.10	1	872
10:05:16	78.90	79.20	79.20	-0.80	1	871
10:05:11	78.90	79.10	79.10	-0.90	1	870
10:05:01	78.90	79.10	79.10	-0.90	1	869
10:04:47	78.90	79.10	79.10	-0.90	1	868
10:04:41	78.90	79.20	78.90	-1.10	1	867
10:04:24	79.00	79.30	79.00	-1.00	1	866
10:04:18	79.20	79.30	79.20	-0.80	1	865
10:04:18	79.00	79.20	79.20	-0.80	5	864
10:03:49	78.90	79.20	78.90	-1.10	1	859
10:03:49	79.00	79.20	79.00	-1.00	1	858
10:02:56	79.00	79.20	79.20	-0.80	1	857
10:02:25	78.90	79.20	79.20	-0.80	1	856
10:02:23	79.00	79.20	79.00	-1.00	1	855
10:02:21	79.10	79.20	79.10	-0.90	1	854
10:02:21	79.10	79.20	79.10	-0.90	5	853
10:02:19	78.90	79.20	79.20	-0.80	1	848
10:02:14	78.90	79.10	79.10	-0.90	1	847
10:02:14	78.90	79.10	79.10	-0.90	1	846
10:02:14	79.00	79.10	79.00	-1.00	5	845
10:01:59	79.00	79.20	79.00	-1.00	1	840
10:01:37	79.10	79.20	79.10	-0.90	1	839
10:01:17	79.00	79.10	79.10	-0.90	1	838
10:00:39	79.00	79.10	79.10	-0.90	1	837
10:00:03	79.00	79.10	79.10	-0.90	1	836
09:59:59	79.10	79.20	79.10	-0.90	2	835
09:59:31	79.00	79.10	79.10	-0.90	3	833
09:59:23	78.90	79.10	79.10	-0.90	1	830
09:58:46	78.90	79.00	79.00	-1.00	1	829
09:58:39	78.80	78.90	78.90	-1.10	4	828
09:58:39	78.70	78.90	78.90	-1.10	2	824
09:57:51	78.70	78.80	78.80	-1.20	1	822
09:57:51	78.70	78.80	78.80	-1.20	1	821
09:57:20	78.80	78.90	78.80	-1.20	1	820
09:57:20	78.80	78.90	78.80	-1.20	1	819
09:56:22	78.70	78.90	78.70	-1.30	1	818
09:56:22	78.70	78.90	78.70	-1.30	1	817
09:55:12	78.70	79.00	78.70	-1.30	2	816
09:54:31	78.80	79.00	78.80	-1.20	3	814
09:54:28	78.80	79.10	78.80	-1.20	1	811
09:54:17	78.80	79.20	78.80	-1.20	1	810
09:54:09	79.00	79.20	79.00	-1.00	1	809
09:54:09	79.00	79.20	79.00	-1.00	8	808
09:54:01	79.00	79.20	79.20	-0.80	1	800
09:53:43	79.10	79.20	79.10	-0.90	7	799
09:53:17	79.20	79.30	79.20	-0.80	4	792
09:53:16	79.20	79.30	79.20	-0.80	1	788
09:53:04	79.10	79.20	79.20	-0.80	7	787
09:52:55	79.10	79.20	79.10	-0.90	1	780
09:52:52	79.10	79.20	79.10	-0.90	1	779
09:52:46	79.00	79.20	79.00	-1.00	1	778
09:52:31	79.00	79.20	79.00	-1.00	1	777
09:51:50	79.00	79.10	79.10	-0.90	2	776
09:51:50	79.00	79.10	79.10	-0.90	1	774
09:51:47	78.80	79.00	79.00	-1.00	6	773
09:50:54	78.80	79.10	78.80	-1.20	3	767
09:50:52	78.90	79.10	78.90	-1.10	2	764
09:49:51	78.80	79.00	79.00	-1.00	1	762
09:49:50	78.80	79.00	79.00	-1.00	2	761
09:49:50	78.80	79.00	79.00	-1.00	2	759
09:49:06	78.80	79.00	78.80	-1.20	1	757
09:49:06	78.80	79.00	78.80	-1.20	1	756
09:48:42	78.80	79.00	78.80	-1.20	1	755
09:47:45	78.80	79.00	78.80	-1.20	2	754
09:47:11	78.80	78.90	78.90	-1.10	2	752
09:47:00	78.80	78.90	78.90	-1.10	1	750
09:46:26	78.90	79.00	78.90	-1.10	1	749
09:46:08	78.90	79.00	78.90	-1.10	1	748
09:45:59	78.80	78.90	78.90	-1.10	2	747
09:45:59	78.80	78.90	78.90	-1.10	4	745
09:45:59	78.80	78.90	78.90	-1.10	1	741
09:45:18	78.80	78.90	78.80	-1.20	1	740
09:45:10	78.80	78.90	78.80	-1.20	1	739
09:45:00	78.90	79.00	78.90	-1.10	4	738
09:44:47	78.90	79.00	78.90	-1.10	1	734
09:44:40	78.90	79.00	78.90	-1.10	1	733
09:44:15	78.90	79.00	78.90	-1.10	1	732
09:43:50	78.90	79.00	79.00	-1.00	1	731
09:43:43	78.90	79.00	78.90	-1.10	1	730
09:43:43	78.90	79.00	78.90	-1.10	1	729
09:43:27	79.00	79.10	79.00	-1.00	3	728
09:43:27	79.00	79.10	79.00	-1.00	3	725
09:43:24	79.00	79.10	79.00	-1.00	1	722
09:43:07	79.00	79.10	79.00	-1.00	1	721
09:43:04	79.00	79.10	79.00	-1.00	1	720
09:42:15	79.00	79.20	79.00	-1.00	1	719
09:42:13	79.00	79.20	79.00	-1.00	10	718
09:41:46	79.10	79.20	79.10	-0.90	3	708
09:41:39	79.10	79.20	79.20	-0.80	1	705
09:40:59	79.10	79.20	79.10	-0.90	1	704
09:40:59	79.00	79.10	79.10	-0.90	4	703
09:40:59	79.00	79.10	79.10	-0.90	4	699
09:40:33	78.90	79.00	79.00	-1.00	1	695
09:40:16	79.00	79.10	79.00	-1.00	1	694
09:40:09	79.00	79.10	79.00	-1.00	1	693
09:39:33	79.00	79.10	79.00	-1.00	1	692
09:39:05	79.00	79.10	79.00	-1.00	1	691
09:38:40	78.80	79.00	79.00	-1.00	1	690
09:38:40	78.80	79.00	79.00	-1.00	1	689
09:38:40	78.80	79.00	79.00	-1.00	1	688
09:38:26	79.00	79.10	79.00	-1.00	3	687
09:38:16	79.10	79.20	79.10	-0.90	1	684
09:38:14	79.10	79.20	79.10	-0.90	1	683
09:37:56	79.00	79.10	79.10	-0.90	1	682
09:37:41	79.00	79.10	79.10	-0.90	1	681
09:37:21	79.10	79.20	79.10	-0.90	1	680
09:37:13	79.10	79.20	79.20	-0.80	1	679
09:37:13	79.10	79.20	79.20	-0.80	1	678
09:37:13	78.90	79.00	79.00	-1.00	2	677
09:37:13	78.80	79.00	79.00	-1.00	3	675
09:37:13	78.80	79.00	79.00	-1.00	10	672
09:37:07	78.80	78.90	78.90	-1.10	5	662
09:37:07	78.80	78.90	78.90	-1.10	1	657
09:37:04	78.60	78.80	78.80	-1.20	3	656
09:37:01	78.50	78.70	78.70	-1.30	7	653
09:37:01	78.50	78.70	78.70	-1.30	1	646
09:36:10	78.50	78.60	78.60	-1.40	1	645
09:36:02	78.40	78.60	78.60	-1.40	1	644
09:35:41	78.40	78.50	78.50	-1.50	4	643
09:35:27	78.40	78.50	78.40	-1.60	1	639
09:35:16	78.40	78.50	78.40	-1.60	2	638
09:34:35	78.40	78.50	78.50	-1.50	1	636
09:32:43	78.20	78.30	78.30	-1.70	3	635
09:32:06	78.20	78.30	78.20	-1.80	2	632
09:31:57	78.10	78.30	78.10	-1.90	1	630
09:31:57	78.10	78.30	78.10	-1.90	1	629
09:31:50	78.20	78.30	78.20	-1.80	1	628
09:31:50	78.20	78.30	78.20	-1.80	1	627
09:31:50	78.10	78.20	78.20	-1.80	5	626
09:31:42	78.10	78.20	78.20	-1.80	1	621
09:31:39	78.10	78.20	78.10	-1.90	5	620
09:31:33	78.10	78.20	78.20	-1.80	1	615
09:31:33	78.10	78.20	78.20	-1.80	1	614
09:31:31	78.10	78.20	78.10	-1.90	1	613
09:31:20	78.10	78.20	78.10	-1.90	1	612
09:31:15	78.10	78.20	78.20	-1.80	2	611
09:30:43	78.20	78.30	78.20	-1.80	7	609
09:30:08	78.20	78.30	78.20	-1.80	1	602
09:30:05	78.20	78.30	78.20	-1.80	3	601
09:29:21	78.10	78.20	78.20	-1.80	5	598
09:29:20	78.10	78.20	78.20	-1.80	2	593
09:28:55	78.10	78.30	78.10	-1.90	1	591
09:28:39	78.10	78.30	78.10	-1.90	1	590
09:27:50	78.10	78.40	78.10	-1.90	1	589
09:27:03	78.20	78.40	78.20	-1.80	12	588
09:27:00	78.30	78.40	78.30	-1.70	1	576
09:27:00	78.30	78.40	78.30	-1.70	3	575
09:26:57	78.30	78.50	78.30	-1.70	1	572
09:26:51	78.30	78.50	78.50	-1.50	1	571
09:26:36	78.40	78.50	78.40	-1.60	1	570
09:26:15	78.40	78.50	78.40	-1.60	1	569
09:26:15	78.40	78.50	78.40	-1.60	1	568
09:26:00	78.40	78.50	78.40	-1.60	1	567
09:25:24	78.40	78.50	78.40	-1.60	4	566
09:25:21	78.40	78.50	78.50	-1.50	1	562
09:24:49	78.40	78.50	78.40	-1.60	1	561
09:24:49	78.40	78.50	78.40	-1.60	1	560
09:24:41	78.40	78.50	78.40	-1.60	1	559
09:24:30	78.40	78.50	78.40	-1.60	1	558
09:24:15	78.40	78.50	78.40	-1.60	1	557
09:24:13	78.40	78.50	78.40	-1.60	1	556
09:23:47	78.40	78.50	78.40	-1.60	1	555
09:23:29	78.30	78.40	78.40	-1.60	1	554
09:23:29	78.40	78.50	78.40	-1.60	2	553
09:23:20	78.20	78.50	78.50	-1.50	1	551
09:23:13	78.20	78.40	78.40	-1.60	1	550
09:22:22	78.20	78.40	78.40	-1.60	1	549
09:22:21	78.20	78.30	78.30	-1.70	1	548
09:22:20	78.10	78.30	78.30	-1.70	1	547
09:22:20	78.10	78.20	78.20	-1.80	1	546
09:22:20	78.10	78.20	78.20	-1.80	1	545
09:21:28	78.40	78.50	78.40	-1.60	2	544
09:21:19	78.10	78.50	78.10	-1.90	1	542
09:21:05	78.10	78.50	78.10	-1.90	1	541
09:21:04	78.30	78.50	78.50	-1.50	2	540
09:21:03	78.10	78.30	78.30	-1.70	1	538
09:21:02	78.00	78.20	78.20	-1.80	2	537
09:21:02	78.00	78.10	78.10	-1.90	13	535
09:20:50	77.90	78.10	77.90	-2.10	1	522
09:20:50	78.00	78.10	78.00	-2.00	1	521
09:20:41	78.00	78.10	78.00	-2.00	1	520
09:20:31	78.00	78.10	78.00	-2.00	1	519
09:20:23	78.00	78.10	78.00	-2.00	1	518
09:20:13	78.00	78.10	78.00	-2.00	1	517
09:20:12	78.00	78.10	78.00	-2.00	5	516
09:19:57	78.00	78.10	78.10	-1.90	1	511
09:19:56	78.00	78.10	78.00	-2.00	2	510
09:19:56	78.10	78.20	78.10	-1.90	3	508
09:19:48	78.10	78.20	78.10	-1.90	9	505
09:19:35	78.10	78.20	78.10	-1.90	1	496
09:19:25	78.20	78.30	78.20	-1.80	1	495
09:18:26	78.10	78.40	78.10	-1.90	1	494
09:17:33	78.10	78.40	78.10	-1.90	1	493
09:16:50	78.20	78.40	78.20	-1.80	4	492
09:16:44	78.20	78.40	78.40	-1.60	1	488
09:16:41	78.30	78.40	78.30	-1.70	1	487
09:16:13	78.20	78.30	78.30	-1.70	1	486
09:15:37	78.30	78.40	78.30	-1.70	9	485
09:15:37	78.00	78.30	78.30	-1.70	1	476
09:15:35	77.90	78.30	78.30	-1.70	1	475
09:15:35	78.30	78.50	78.30	-1.70	4	474
09:15:35	78.30	78.50	78.30	-1.70	75	470
09:15:35	78.30	78.50	78.30	-1.70	1	395
09:15:35	78.30	78.50	78.30	-1.70	3	394
09:15:35	77.90	78.10	78.30	-1.70	9	391
09:15:35	77.90	78.10	78.20	-1.80	1	382
09:15:35	77.90	78.10	78.10	-1.90	7	381
09:15:34	77.90	78.10	77.90	-2.10	1	374
09:15:33	77.90	78.10	77.90	-2.10	1	373
09:15:33	77.90	78.10	77.90	-2.10	1	372
09:15:33	78.00	78.10	78.00	-2.00	13	371
09:15:33	78.00	78.10	78.00	-2.00	4	358
09:15:32	78.10	78.20	78.10	-1.90	13	354
09:15:32	78.20	78.30	78.20	-1.80	5	341
09:15:01	78.20	78.30	78.30	-1.70	1	336
09:14:56	78.20	78.30	78.30	-1.70	1	335
09:14:16	78.20	78.30	78.30	-1.70	1	334
09:14:16	78.20	78.30	78.20	-1.80	3	333
09:14:12	78.20	78.30	78.20	-1.80	1	330
09:14:09	78.20	78.30	78.20	-1.80	1	329
09:14:09	78.20	78.30	78.20	-1.80	1	328
09:12:48	78.20	78.30	78.20	-1.80	2	327
09:12:33	78.10	78.20	78.20	-1.80	1	325
09:12:25	78.10	78.20	78.20	-1.80	1	324
09:12:25	78.10	78.20	78.10	-1.90	1	323
09:12:07	78.00	78.10	78.10	-1.90	1	322
09:11:53	78.00	78.10	78.10	-1.90	1	321
09:11:39	78.00	78.10	78.10	-1.90	1	320
09:11:31	78.00	78.10	78.10	-1.90	1	319
09:11:19	78.00	78.10	78.10	-1.90	1	318
09:11:06	78.10	78.30	78.10	-1.90	3	317
09:10:59	78.20	78.30	78.20	-1.80	2	314
09:10:59	78.20	78.30	78.20	-1.80	2	312
09:10:55	78.20	78.30	78.30	-1.70	1	310
09:10:54	78.20	78.30	78.30	-1.70	2	309
09:10:53	78.20	78.30	78.30	-1.70	1	307
09:10:52	78.20	78.30	78.20	-1.80	20	306
09:10:43	78.20	78.30	78.30	-1.70	1	286
09:10:27	78.10	78.30	78.30	-1.70	1	285
09:10:27	78.10	78.30	78.10	-1.90	2	284
09:10:25	78.10	78.30	78.10	-1.90	1	282
09:10:13	78.00	78.10	78.10	-1.90	1	281
09:09:55	77.80	78.10	78.10	-1.90	2	280
09:09:46	78.00	78.10	78.00	-2.00	2	278
09:09:38	77.80	78.00	78.00	-2.00	1	276
09:09:34	78.00	78.10	78.00	-2.00	1	275
09:09:31	77.90	78.10	77.90	-2.10	6	274
09:09:30	77.90	78.20	78.20	-1.80	1	268
09:09:28	78.00	78.20	78.00	-2.00	8	267
09:09:28	78.00	78.30	78.00	-2.00	3	259
09:09:19	78.10	78.30	78.10	-1.90	7	256
09:09:19	78.20	78.50	78.20	-1.80	7	249
09:09:05	78.30	78.50	78.30	-1.70	1	242
09:09:05	78.30	78.60	78.30	-1.70	1	241
09:09:04	78.30	78.60	78.60	-1.40	3	240
09:08:41	78.30	78.60	78.30	-1.70	1	237
09:08:24	78.30	78.60	78.30	-1.70	6	236
09:08:22	78.40	78.60	78.40	-1.60	5	230
09:08:17	78.50	78.60	78.50	-1.50	7	225
09:08:06	78.50	78.70	78.70	-1.30	1	218
09:08:06	78.60	78.70	78.60	-1.40	1	217
09:08:02	78.50	78.60	78.60	-1.40	1	216
09:07:57	78.40	78.50	78.50	-1.50	2	215
09:07:57	78.40	78.50	78.50	-1.50	2	213
09:07:54	78.40	78.50	78.50	-1.50	1	211
09:07:52	78.30	78.50	78.50	-1.50	1	210
09:07:52	78.30	78.40	78.40	-1.60	4	209
09:07:49	78.20	78.30	78.30	-1.70	5	205
09:07:34	78.10	78.20	78.20	-1.80	1	200
09:07:34	78.10	78.20	78.20	-1.80	1	199
09:07:19	78.10	78.20	78.20	-1.80	1	198
09:07:12	78.10	78.20	78.20	-1.80	1	197
09:07:06	78.10	78.20	78.20	-1.80	1	196
09:06:53	78.10	78.20	78.10	-1.90	1	195
09:06:30	78.00	78.20	78.00	-2.00	1	194
09:06:22	78.00	78.30	78.00	-2.00	1	193
09:06:22	78.00	78.30	78.00	-2.00	1	192
09:05:55	77.90	78.00	78.00	-2.00	2	191
09:05:37	77.90	78.20	77.90	-2.10	1	189
09:05:37	77.80	78.20	78.20	-1.80	1	188
09:05:37	77.90	78.20	77.90	-2.10	1	187
09:05:36	77.80	78.20	78.20	-1.80	1	186
09:05:20	77.80	77.90	77.90	-2.10	1	185
09:05:20	77.80	77.90	78.10	-1.90	1	184
09:05:20	77.80	77.90	78.00	-2.00	1	183
09:05:20	77.80	77.90	77.90	-2.10	3	182
09:05:16	77.80	77.90	77.90	-2.10	1	179
09:05:13	77.70	77.80	77.80	-2.20	1	178
09:05:00	77.60	77.80	77.80	-2.20	1	177
09:04:55	77.70	77.80	77.70	-2.30	1	176
09:04:55	77.60	77.80	77.80	-2.20	1	175
09:04:54	77.60	77.70	77.70	-2.30	5	174
09:04:54	77.50	77.70	77.70	-2.30	1	169
09:04:50	77.60	77.70	77.60	-2.40	1	168
09:04:50	77.50	77.70	77.70	-2.30	1	167
09:04:50	77.50	77.60	77.60	-2.40	3	166
09:04:50	77.40	77.60	77.60	-2.40	1	163
09:04:43	77.50	77.60	77.50	-2.50	1	162
09:04:41	77.40	77.60	77.60	-2.40	1	161
09:04:31	77.40	77.60	77.60	-2.40	1	160
09:04:31	77.40	77.50	77.50	-2.50	4	159
09:04:31	77.40	77.50	77.50	-2.50	1	155
09:04:28	77.40	77.50	77.50	-2.50	2	154
09:04:28	77.40	77.50	77.50	-2.50	1	152
09:04:17	77.40	77.50	77.50	-2.50	1	151
09:04:13	77.40	77.60	77.40	-2.60	3	150
09:03:57	77.40	77.60	77.40	-2.60	1	147
09:03:57	77.40	77.70	77.40	-2.60	1	146
09:03:57	77.50	77.70	77.50	-2.50	11	145
09:03:57	77.60	77.70	77.60	-2.40	1	134
09:03:55	77.60	77.70	77.70	-2.30	1	133
09:03:46	77.60	77.70	77.60	-2.40	6	132
09:03:43	77.70	77.80	77.70	-2.30	2	126
09:03:42	77.70	77.80	77.80	-2.20	2	124
09:03:37	77.70	77.80	77.70	-2.30	1	122
09:03:36	77.70	77.80	77.80	-2.20	1	121
09:03:31	77.70	77.80	77.80	-2.20	1	120
09:03:25	77.60	77.80	77.80	-2.20	2	119
09:03:19	77.60	77.80	77.60	-2.40	1	117
09:03:16	77.60	77.80	77.60	-2.40	6	116
09:03:05	77.60	77.80	77.60	-2.40	1	110
09:03:03	77.60	77.80	77.60	-2.40	1	109
09:03:03	77.70	77.80	77.70	-2.30	1	108
09:02:41	77.60	77.80	77.60	-2.40	2	107
09:02:33	77.50	77.90	77.50	-2.50	2	105
09:02:29	77.80	77.90	77.80	-2.20	1	103
09:02:12	77.50	77.90	77.50	-2.50	1	102
09:02:12	77.70	77.90	77.70	-2.30	1	101
09:02:11	77.60	77.90	77.60	-2.40	1	100
09:02:11	77.60	77.90	77.60	-2.40	1	99
09:02:11	77.60	77.90	77.60	-2.40	2	98
09:02:05	77.70	77.90	77.70	-2.30	3	96
09:02:05	77.70	77.90	77.90	-2.10	1	93
09:02:05	77.80	77.90	77.80	-2.20	5	92
09:02:05	77.80	77.90	77.80	-2.20	1	87
09:01:59	77.90	78.00	77.90	-2.10	1	86
09:01:31	77.80	78.00	77.80	-2.20	2	85
09:01:28	77.80	78.00	78.00	-2.00	1	83
09:01:24	78.00	78.10	78.00	-2.00	1	82
09:01:16	77.80	78.00	78.00	-2.00	2	81
09:01:15	78.00	78.10	78.00	-2.00	13	79
09:01:11	78.00	78.10	78.00	-2.00	1	66
09:01:09	78.00	78.10	78.10	-1.90	1	65
09:01:09	77.80	78.00	78.00	-2.00	7	64
09:01:02	77.90	78.10	77.90	-2.10	1	57
09:01:02	77.90	78.00	78.00	-2.00	1	56
09:00:51	78.00	78.10	78.00	-2.00	1	55
09:00:51	78.00	78.10	78.00	-2.00	2	54
09:00:40	77.90	78.00	78.00	-2.00	1	52
09:00:18	77.80	78.00	78.00	-2.00	2	51
09:00:15	77.80	78.60	77.80	-2.20	1	49
09:00:15	77.80	78.60	77.80	-2.20	3	48
09:00:15	77.80	78.00	78.00	-2.00	5	45
09:00:15	77.90	78.00	77.80	-2.20	1	40
09:00:15	77.90	78.00	77.90	-2.10	1	39
09:00:15	77.90	78.00	77.90	-2.10	1	38
09:00:15	--	--	78.00	-2.00	37	37

　

其他人也逛...

7-ELEVEN 200元數位商品禮券

MyCard 500點虛擬點數卡

Apple iPhone 15 Pro (128G)

【原萃】寶特瓶580ml (24入/箱)(口味任選)

MyCard 10000點虛擬點數卡

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

PChome儲值 20, 000元

Apple iPhone 15 Pro Max (256G)

PChome 購物儲值30, 000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

TOSHIBA東芝180公升定頻冰箱銀白色 GR-B22TP(BS)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

LaPO 超進化八合一 10000mAh 無線快充行動電源 WT-08

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PChome 購物儲值3, 000元

聯電ADR26日上漲0.27美元漲幅3....

台積電暫守季線法人：AI股漲多...

我的自選股

即時重大訊息

‧【美股盤後】通膨趨緩激勵收紅☆
‧友達ADR26日上漲0.16美元漲幅3....
‧台股重挫752點外資砍846億元史...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。