最新【能源盤後】油價漲週線收紅☆熱門日月光投控ADR22日上漲0.12美元漲幅1.22%折台股161.82元

更新報價

皇　翔 (2545) 建材營造上市

77.70 ▲+1.10 +1.44% 2.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.10	2,848	77.70	1	77.80	13	76.60	79.20	76.20	76.60

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	77.70	77.80	77.70	+1.10	2	2848
13:30:00	77.70	77.80	77.70	+1.10	145	2846
13:24:56	77.00	77.10	77.10	+0.50	1	2701
13:24:52	77.00	77.10	77.10	+0.50	1	2700
13:24:29	77.00	77.10	77.00	+0.40	3	2699
13:24:22	77.00	77.10	77.10	+0.50	1	2696
13:24:04	77.00	77.10	77.10	+0.50	1	2695
13:24:01	77.00	77.10	77.10	+0.50	1	2694
13:24:01	77.00	77.10	77.10	+0.50	1	2693
13:23:48	77.00	77.10	77.10	+0.50	1	2692
13:23:40	77.00	77.10	77.00	+0.40	10	2691
13:23:40	77.00	77.10	77.10	+0.50	1	2681
13:23:37	77.00	77.10	77.00	+0.40	1	2680
13:23:21	77.10	77.20	77.10	+0.50	5	2679
13:23:03	77.10	77.20	77.20	+0.60	1	2674
13:23:02	77.10	77.20	77.10	+0.50	1	2673
13:22:59	77.10	77.20	77.10	+0.50	1	2672
13:22:44	77.10	77.20	77.10	+0.50	2	2671
13:21:55	77.10	77.20	77.20	+0.60	1	2669
13:21:40	77.20	77.30	77.20	+0.60	2	2668
13:20:52	77.20	77.30	77.20	+0.60	1	2666
13:20:50	77.10	77.20	77.20	+0.60	1	2665
13:20:44	77.20	77.30	77.20	+0.60	1	2664
13:20:44	77.20	77.30	77.20	+0.60	1	2663
13:20:19	77.10	77.20	77.20	+0.60	2	2662
13:20:09	77.00	77.10	77.10	+0.50	4	2660
13:19:59	77.00	77.20	77.00	+0.40	2	2656
13:19:58	77.00	77.10	77.10	+0.50	1	2654
13:19:58	77.10	77.20	77.10	+0.50	4	2653
13:19:45	77.10	77.20	77.10	+0.50	1	2649
13:19:43	77.10	77.20	77.10	+0.50	5	2648
13:19:20	77.10	77.20	77.10	+0.50	1	2643
13:19:16	77.10	77.20	77.10	+0.50	1	2642
13:19:07	77.20	77.30	77.10	+0.50	2	2641
13:19:07	77.20	77.30	77.20	+0.60	8	2639
13:18:56	77.20	77.30	77.20	+0.60	1	2631
13:18:42	77.20	77.30	77.20	+0.60	2	2630
13:18:28	77.20	77.30	77.20	+0.60	1	2628
13:17:51	77.10	77.30	77.30	+0.70	2	2627
13:17:49	77.10	77.20	77.20	+0.60	1	2625
13:17:37	77.10	77.20	77.20	+0.60	1	2624
13:17:37	77.10	77.20	77.20	+0.60	5	2623
13:17:32	77.10	77.20	77.20	+0.60	1	2618
13:17:29	77.10	77.20	77.20	+0.60	1	2617
13:17:06	77.10	77.20	77.20	+0.60	1	2616
13:16:45	77.10	77.20	77.10	+0.50	3	2615
13:16:02	77.10	77.20	77.10	+0.50	2	2612
13:16:00	77.10	77.20	77.10	+0.50	1	2610
13:15:55	77.20	77.30	77.20	+0.60	4	2609
13:15:42	77.20	77.30	77.20	+0.60	2	2605
13:15:12	77.20	77.30	77.20	+0.60	1	2603
13:14:46	77.30	77.40	77.30	+0.70	2	2602
13:14:30	77.10	77.20	77.20	+0.60	1	2600
13:14:29	77.10	77.30	77.30	+0.70	1	2599
13:14:29	77.10	77.30	77.30	+0.70	4	2598
13:14:15	77.10	77.20	77.20	+0.60	1	2594
13:14:12	77.10	77.30	77.30	+0.70	1	2593
13:14:10	77.10	77.20	77.20	+0.60	1	2592
13:13:49	77.10	77.30	77.10	+0.50	3	2591
13:13:47	77.20	77.30	77.20	+0.60	1	2588
13:13:46	77.30	77.40	77.30	+0.70	1	2587
13:13:46	77.30	77.40	77.30	+0.70	1	2586
13:13:17	77.30	77.40	77.30	+0.70	1	2585
13:13:14	77.30	77.40	77.30	+0.70	2	2584
13:12:58	77.40	77.50	77.40	+0.80	1	2582
13:12:31	77.40	77.50	77.40	+0.80	1	2581
13:11:57	77.40	77.50	77.50	+0.90	2	2580
13:11:51	77.50	77.60	77.50	+0.90	2	2578
13:11:46	77.50	77.60	77.50	+0.90	5	2576
13:11:40	77.50	77.60	77.50	+0.90	5	2571
13:11:08	77.50	77.60	77.60	+1.00	1	2566
13:10:56	77.50	77.60	77.50	+0.90	1	2565
13:10:01	77.40	77.50	77.50	+0.90	1	2564
13:09:40	77.40	77.60	77.40	+0.80	1	2563
13:09:27	77.40	77.60	77.40	+0.80	2	2562
13:09:13	77.40	77.50	77.50	+0.90	1	2560
13:08:49	77.60	77.70	77.60	+1.00	2	2559
13:08:49	77.40	77.50	77.60	+1.00	1	2557
13:08:49	77.40	77.50	77.50	+0.90	1	2556
13:08:49	77.40	77.50	77.50	+0.90	1	2555
13:07:29	77.40	77.50	77.40	+0.80	2	2554
13:07:04	77.40	77.50	77.40	+0.80	2	2552
13:06:50	77.40	77.50	77.50	+0.90	1	2550
13:06:50	77.40	77.50	77.40	+0.80	2	2549
13:06:44	77.40	77.50	77.40	+0.80	1	2547
13:06:23	77.40	77.50	77.50	+0.90	1	2546
13:06:16	77.40	77.50	77.50	+0.90	1	2545
13:06:13	77.40	77.50	77.50	+0.90	1	2544
13:06:13	77.40	77.50	77.50	+0.90	6	2543
13:06:03	77.40	77.50	77.50	+0.90	1	2537
13:05:30	77.40	77.50	77.50	+0.90	4	2536
13:05:30	77.40	77.50	77.50	+0.90	2	2532
13:05:30	77.40	77.50	77.50	+0.90	1	2530
13:05:17	77.30	77.50	77.30	+0.70	5	2529
13:04:43	77.30	77.50	77.30	+0.70	4	2524
13:04:41	77.40	77.50	77.40	+0.80	1	2520
13:04:39	77.30	77.40	77.40	+0.80	1	2519
13:04:09	77.30	77.50	77.50	+0.90	1	2518
13:04:07	77.30	77.40	77.40	+0.80	1	2517
13:04:07	77.30	77.40	77.40	+0.80	4	2516
13:02:27	77.40	77.50	77.40	+0.80	1	2512
13:02:20	77.40	77.50	77.40	+0.80	1	2511
13:02:19	77.30	77.40	77.40	+0.80	1	2510
13:02:14	77.30	77.50	77.30	+0.70	1	2509
13:02:13	77.30	77.40	77.40	+0.80	1	2508
13:01:55	77.50	77.60	77.40	+0.80	4	2507
13:01:55	77.50	77.60	77.50	+0.90	6	2503
13:01:06	77.50	77.60	77.50	+0.90	5	2497
13:00:19	77.50	77.70	77.50	+0.90	5	2492
13:00:17	77.60	77.80	77.60	+1.00	5	2487
13:00:17	77.60	77.80	77.60	+1.00	9	2482
13:00:15	77.60	77.70	77.70	+1.10	1	2473
13:00:14	77.60	77.70	77.70	+1.10	2	2472
12:59:44	77.60	77.70	77.60	+1.00	1	2470
12:59:31	77.60	77.70	77.70	+1.10	1	2469
12:59:17	77.50	77.60	77.60	+1.00	1	2468
12:59:15	77.60	77.70	77.60	+1.00	9	2467
12:59:07	77.60	77.70	77.60	+1.00	1	2458
12:57:59	77.50	77.60	77.60	+1.00	1	2457
12:57:25	77.50	77.70	77.50	+0.90	1	2456
12:57:16	77.50	77.60	77.60	+1.00	1	2455
12:57:11	77.40	77.60	77.60	+1.00	2	2454
12:57:07	77.40	77.60	77.60	+1.00	2	2452
12:57:04	77.40	77.70	77.40	+0.80	3	2450
12:56:56	77.60	77.70	77.50	+0.90	3	2447
12:56:56	77.60	77.70	77.60	+1.00	5	2444
12:56:38	77.50	77.60	77.60	+1.00	1	2439
12:56:38	77.50	77.60	77.60	+1.00	4	2438
12:56:38	77.50	77.60	77.60	+1.00	5	2434
12:56:22	77.60	77.70	77.60	+1.00	1	2429
12:56:22	77.60	77.70	77.60	+1.00	5	2428
12:56:13	77.60	77.70	77.60	+1.00	1	2423
12:56:07	77.60	77.70	77.60	+1.00	1	2422
12:56:00	77.70	77.80	77.70	+1.10	1	2421
12:55:57	77.70	77.80	77.70	+1.10	3	2420
12:55:44	77.70	77.80	77.70	+1.10	1	2417
12:55:23	77.70	77.80	77.80	+1.20	1	2416
12:55:21	77.70	77.80	77.80	+1.20	1	2415
12:55:21	77.80	77.90	77.80	+1.20	4	2414
12:55:20	77.80	77.90	77.80	+1.20	1	2410
12:55:18	77.80	77.90	77.80	+1.20	4	2409
12:55:07	77.80	77.90	77.80	+1.20	6	2405
12:54:57	77.80	78.00	78.00	+1.40	2	2399
12:54:56	77.90	78.00	77.90	+1.30	5	2397
12:54:51	77.90	78.00	77.90	+1.30	1	2392
12:54:27	77.90	78.10	77.90	+1.30	2	2391
12:53:45	77.90	78.00	78.00	+1.40	1	2389
12:53:36	77.90	78.00	78.00	+1.40	1	2388
12:53:32	77.90	78.00	78.00	+1.40	1	2387
12:53:29	77.90	78.00	78.00	+1.40	1	2386
12:53:25	77.90	78.00	78.00	+1.40	1	2385
12:53:21	77.90	78.00	78.00	+1.40	1	2384
12:52:38	77.90	78.00	78.00	+1.40	1	2383
12:52:17	77.90	78.10	77.90	+1.30	1	2382
12:52:17	77.90	78.10	77.90	+1.30	5	2381
12:51:23	77.90	78.10	77.90	+1.30	5	2376
12:50:52	77.90	78.10	77.90	+1.30	1	2371
12:50:39	78.00	78.10	78.00	+1.40	2	2370
12:50:39	78.00	78.10	78.00	+1.40	4	2368
12:50:08	78.00	78.10	78.10	+1.50	1	2364
12:50:01	78.00	78.10	78.10	+1.50	1	2363
12:49:54	78.00	78.10	78.10	+1.50	1	2362
12:49:38	78.00	78.10	78.10	+1.50	1	2361
12:49:21	78.00	78.10	78.10	+1.50	1	2360
12:49:12	78.00	78.10	78.10	+1.50	1	2359
12:49:11	78.00	78.20	78.20	+1.60	2	2358
12:49:05	78.00	78.10	78.10	+1.50	1	2356
12:48:58	78.00	78.10	78.10	+1.50	1	2355
12:48:41	78.10	78.20	78.10	+1.50	1	2354
12:48:36	78.10	78.20	78.10	+1.50	5	2353
12:48:25	78.10	78.20	78.10	+1.50	1	2348
12:47:38	78.10	78.20	78.10	+1.50	2	2347
12:46:42	78.10	78.20	78.10	+1.50	1	2345
12:46:29	78.10	78.20	78.20	+1.60	1	2344
12:46:22	78.20	78.30	78.20	+1.60	3	2343
12:46:06	78.20	78.30	78.20	+1.60	1	2340
12:45:41	78.30	78.40	78.30	+1.70	1	2339
12:45:32	78.30	78.40	78.30	+1.70	2	2338
12:45:25	78.30	78.40	78.30	+1.70	2	2336
12:45:19	78.30	78.40	78.40	+1.80	1	2334
12:45:11	78.40	78.50	78.40	+1.80	19	2333
12:45:11	78.40	78.50	78.40	+1.80	4	2314
12:43:55	78.40	78.60	78.60	+2.00	1	2310
12:43:41	78.50	78.70	78.50	+1.90	3	2309
12:43:29	78.60	78.70	78.60	+2.00	3	2306
12:43:29	78.60	78.70	78.60	+2.00	1	2303
12:43:29	78.40	78.60	78.60	+2.00	6	2302
12:42:33	78.40	78.60	78.60	+2.00	1	2296
12:42:19	78.40	78.60	78.60	+2.00	1	2295
12:42:16	78.40	78.60	78.60	+2.00	1	2294
12:42:03	78.40	78.50	78.50	+1.90	1	2293
12:41:13	78.40	78.50	78.50	+1.90	2	2292
12:41:13	78.40	78.50	78.50	+1.90	3	2290
12:38:54	78.40	78.50	78.40	+1.80	1	2287
12:38:53	78.40	78.50	78.50	+1.90	1	2286
12:38:51	78.40	78.50	78.50	+1.90	1	2285
12:38:51	78.40	78.50	78.50	+1.90	7	2284
12:38:51	78.40	78.50	78.40	+1.80	2	2277
12:38:40	78.40	78.50	78.40	+1.80	1	2275
12:38:28	78.40	78.50	78.40	+1.80	1	2274
12:38:14	78.40	78.50	78.40	+1.80	2	2273
12:38:07	78.40	78.50	78.40	+1.80	1	2271
12:37:23	78.40	78.50	78.40	+1.80	2	2270
12:37:13	78.40	78.50	78.40	+1.80	2	2268
12:37:10	78.40	78.50	78.40	+1.80	1	2266
12:36:47	78.40	78.50	78.40	+1.80	3	2265
12:36:43	78.40	78.50	78.40	+1.80	1	2262
12:36:32	78.40	78.50	78.50	+1.90	1	2261
12:36:25	78.30	78.50	78.30	+1.70	1	2260
12:36:22	78.30	78.50	78.50	+1.90	5	2259
12:36:22	78.30	78.40	78.40	+1.80	1	2254
12:35:06	78.40	78.50	78.40	+1.80	1	2253
12:34:56	78.30	78.40	78.40	+1.80	1	2252
12:34:55	78.30	78.40	78.40	+1.80	1	2251
12:34:40	78.30	78.40	78.40	+1.80	1	2250
12:34:22	78.30	78.40	78.40	+1.80	1	2249
12:34:11	78.30	78.40	78.40	+1.80	1	2248
12:34:01	78.20	78.30	78.30	+1.70	2	2247
12:33:59	78.20	78.30	78.30	+1.70	1	2245
12:33:57	78.20	78.30	78.30	+1.70	4	2244
12:33:57	78.20	78.30	78.30	+1.70	1	2240
12:33:57	78.20	78.30	78.30	+1.70	1	2239
12:33:57	78.20	78.30	78.30	+1.70	6	2238
12:33:53	78.20	78.30	78.30	+1.70	3	2232
12:33:35	78.20	78.30	78.30	+1.70	1	2229
12:33:21	78.20	78.30	78.20	+1.60	1	2228
12:32:47	78.20	78.30	78.20	+1.60	1	2227
12:32:00	78.20	78.30	78.20	+1.60	1	2226
12:31:45	78.20	78.30	78.20	+1.60	1	2225
12:31:25	78.20	78.30	78.20	+1.60	5	2224
12:31:05	78.20	78.30	78.20	+1.60	5	2219
12:29:10	78.20	78.30	78.20	+1.60	3	2214
12:29:06	78.20	78.30	78.20	+1.60	1	2211
12:29:00	78.20	78.30	78.20	+1.60	1	2210
12:28:05	78.20	78.30	78.20	+1.60	1	2209
12:27:37	78.20	78.30	78.20	+1.60	1	2208
12:27:20	78.10	78.20	78.20	+1.60	4	2207
12:27:18	78.10	78.20	78.20	+1.60	1	2203
12:26:36	78.00	78.10	78.10	+1.50	2	2202
12:26:36	78.00	78.10	78.10	+1.50	4	2200
12:26:18	78.00	78.10	78.00	+1.40	2	2196
12:26:03	78.00	78.10	78.00	+1.40	1	2194
12:25:19	78.00	78.10	78.10	+1.50	1	2193
12:24:39	78.00	78.10	78.10	+1.50	1	2192
12:22:49	78.00	78.10	78.10	+1.50	2	2191
12:20:42	78.00	78.10	78.00	+1.40	1	2189
12:20:31	78.00	78.10	78.00	+1.40	1	2188
12:19:51	78.00	78.10	78.10	+1.50	1	2187
12:19:34	78.00	78.10	78.10	+1.50	1	2186
12:19:31	78.00	78.10	78.00	+1.40	1	2185
12:19:11	78.00	78.10	78.00	+1.40	1	2184
12:19:06	78.00	78.10	78.00	+1.40	5	2183
12:18:42	78.00	78.10	78.10	+1.50	1	2178
12:18:30	78.00	78.10	78.10	+1.50	1	2177
12:17:06	78.00	78.10	78.10	+1.50	2	2176
12:16:54	78.00	78.10	78.00	+1.40	1	2174
12:16:42	77.90	78.00	78.00	+1.40	4	2173
12:16:42	77.90	78.00	78.00	+1.40	7	2169
12:15:36	77.90	78.00	77.90	+1.30	1	2162
12:14:31	77.90	78.00	77.90	+1.30	1	2161
12:14:25	77.90	78.00	77.90	+1.30	5	2160
12:14:12	77.80	77.90	77.90	+1.30	1	2155
12:14:12	77.80	77.90	77.90	+1.30	2	2154
12:13:15	77.80	77.90	77.90	+1.30	1	2152
12:12:39	77.80	77.90	77.90	+1.30	1	2151
12:12:36	77.80	77.90	77.80	+1.20	2	2150
12:12:35	77.80	77.90	77.90	+1.30	1	2148
12:12:35	77.80	77.90	77.90	+1.30	3	2147
12:12:00	77.70	77.80	77.80	+1.20	1	2144
12:11:08	77.60	77.80	77.80	+1.20	1	2143
12:11:04	77.60	77.70	77.70	+1.10	3	2142
12:11:03	77.50	77.60	77.60	+1.00	2	2139
12:11:03	77.50	77.60	77.60	+1.00	4	2137
12:10:19	77.50	77.60	77.60	+1.00	1	2133
12:08:59	77.50	77.60	77.50	+0.90	1	2132
12:08:53	77.50	77.60	77.60	+1.00	1	2131
12:08:38	77.60	77.70	77.60	+1.00	3	2130
12:08:27	77.60	77.70	77.60	+1.00	1	2127
12:08:27	77.60	77.70	77.60	+1.00	1	2126
12:07:26	77.50	77.70	77.50	+0.90	1	2125
12:06:37	77.60	77.70	77.60	+1.00	1	2124
12:06:31	77.50	77.80	77.50	+0.90	1	2123
12:06:07	77.40	77.50	77.50	+0.90	1	2122
12:06:07	77.40	77.50	77.50	+0.90	1	2121
12:06:07	77.40	77.50	77.50	+0.90	5	2120
12:05:43	77.40	77.50	77.40	+0.80	1	2115
12:05:30	77.30	77.50	77.20	+0.60	1	2114
12:05:30	77.30	77.50	77.30	+0.70	7	2113
12:05:27	77.30	77.40	77.40	+0.80	3	2106
12:05:26	77.30	77.40	77.40	+0.80	1	2103
12:04:55	77.30	77.50	77.30	+0.70	2	2102
12:04:24	77.30	77.60	77.30	+0.70	1	2100
12:04:16	77.30	77.50	77.50	+0.90	1	2099
12:04:13	77.40	77.60	77.40	+0.80	2	2098
12:03:55	77.40	77.60	77.40	+0.80	1	2096
12:03:50	77.40	77.50	77.40	+0.80	1	2095
12:03:38	77.50	77.60	77.50	+0.90	16	2094
12:03:38	77.50	77.60	77.50	+0.90	1	2078
12:03:37	77.50	77.60	77.50	+0.90	1	2077
12:03:36	77.50	77.60	77.50	+0.90	2	2076
12:03:29	77.50	77.60	77.50	+0.90	1	2074
12:03:16	77.50	77.60	77.50	+0.90	1	2073
12:03:13	77.50	77.60	77.50	+0.90	2	2072
12:03:07	77.50	77.70	77.50	+0.90	4	2070
12:03:00	77.50	77.70	77.50	+0.90	2	2066
12:02:58	77.50	77.60	77.60	+1.00	1	2064
12:02:49	77.50	77.70	77.50	+0.90	1	2063
12:02:45	77.50	77.70	77.50	+0.90	1	2062
12:02:44	77.50	77.60	77.60	+1.00	1	2061
12:02:31	77.50	77.70	77.50	+0.90	2	2060
12:02:24	77.50	77.60	77.60	+1.00	1	2058
12:02:23	77.50	77.70	77.50	+0.90	1	2057
12:02:16	77.50	77.70	77.50	+0.90	1	2056
12:02:01	77.50	77.80	77.50	+0.90	2	2055
12:02:00	77.60	77.80	77.60	+1.00	1	2053
12:02:00	77.60	77.80	77.60	+1.00	2	2052
12:01:54	77.70	77.80	77.70	+1.10	2	2050
12:01:54	77.70	77.80	77.70	+1.10	5	2048
12:01:27	77.70	77.80	77.80	+1.20	1	2043
12:01:02	77.70	77.80	77.80	+1.20	3	2042
12:00:58	77.70	77.80	77.70	+1.10	1	2039
12:00:57	77.70	77.80	77.70	+1.10	1	2038
12:00:31	77.80	78.00	77.80	+1.20	3	2037
12:00:18	77.80	78.00	77.80	+1.20	3	2034
12:00:15	77.80	78.00	77.80	+1.20	3	2031
12:00:00	77.80	78.00	77.80	+1.20	1	2028
11:58:15	77.80	78.00	77.80	+1.20	1	2027
11:57:47	77.70	78.00	77.70	+1.10	5	2026
11:57:16	77.70	78.00	77.70	+1.10	2	2021
11:56:43	77.70	78.00	77.70	+1.10	5	2019
11:56:24	77.70	77.80	77.80	+1.20	1	2014
11:56:24	77.80	78.00	77.80	+1.20	5	2013
11:55:56	77.80	78.00	77.80	+1.20	3	2008
11:55:54	77.80	78.00	78.00	+1.40	1	2005
11:55:42	77.80	78.00	77.80	+1.20	2	2004
11:54:19	77.80	77.90	77.90	+1.30	1	2002
11:53:52	77.90	78.00	77.90	+1.30	4	2001
11:53:19	77.90	78.00	77.90	+1.30	3	1997
11:52:42	77.80	78.10	77.80	+1.20	1	1994
11:52:20	77.90	78.10	77.90	+1.30	1	1993
11:52:13	77.90	78.10	77.90	+1.30	3	1992
11:51:36	77.90	78.20	77.90	+1.30	5	1989
11:50:39	78.10	78.20	78.10	+1.50	1	1984
11:50:33	78.00	78.20	78.00	+1.40	3	1983
11:50:33	78.00	78.20	78.00	+1.40	10	1980
11:48:42	78.00	78.10	78.10	+1.50	1	1970
11:48:40	78.10	78.30	78.10	+1.50	5	1969
11:47:20	78.10	78.30	78.10	+1.50	2	1964
11:46:24	78.10	78.30	78.10	+1.50	3	1962
11:44:05	78.30	78.40	78.30	+1.70	5	1959
11:43:10	78.30	78.40	78.30	+1.70	5	1954
11:41:45	78.30	78.40	78.30	+1.70	2	1949
11:39:54	78.20	78.30	78.30	+1.70	5	1947
11:39:47	78.20	78.40	78.20	+1.60	2	1942
11:39:36	78.20	78.30	78.30	+1.70	2	1940
11:39:23	78.20	78.30	78.30	+1.70	1	1938
11:38:44	78.20	78.30	78.30	+1.70	7	1937
11:38:44	78.20	78.30	78.30	+1.70	7	1930
11:38:34	78.20	78.30	78.20	+1.60	1	1923
11:36:33	78.30	78.40	78.30	+1.70	4	1922
11:35:49	78.30	78.40	78.30	+1.70	1	1918
11:34:35	78.20	78.40	78.40	+1.80	1	1917
11:34:26	78.20	78.30	78.30	+1.70	2	1916
11:32:22	78.20	78.30	78.30	+1.70	1	1914
11:32:04	78.20	78.30	78.30	+1.70	1	1913
11:29:38	78.20	78.40	78.40	+1.80	2	1912
11:29:31	78.20	78.40	78.40	+1.80	5	1910
11:28:53	78.20	78.40	78.20	+1.60	2	1905
11:27:44	78.20	78.40	78.20	+1.60	5	1903
11:27:13	78.20	78.40	78.20	+1.60	10	1898
11:27:03	78.20	78.30	78.30	+1.70	2	1888
11:26:37	78.20	78.30	78.30	+1.70	1	1886
11:26:20	78.20	78.40	78.20	+1.60	2	1885
11:24:53	78.20	78.40	78.20	+1.60	1	1883
11:24:30	78.20	78.40	78.20	+1.60	1	1882
11:23:49	78.30	78.40	78.30	+1.70	5	1881
11:23:34	78.20	78.30	78.30	+1.70	1	1876
11:23:10	78.20	78.30	78.30	+1.70	1	1875
11:22:48	78.20	78.30	78.30	+1.70	1	1874
11:22:46	78.20	78.30	78.30	+1.70	1	1873
11:22:25	78.20	78.30	78.30	+1.70	1	1872
11:22:24	78.10	78.30	78.30	+1.70	4	1871
11:22:23	78.00	78.20	78.20	+1.60	8	1867
11:21:20	78.00	78.20	78.00	+1.40	4	1859
11:21:20	78.00	78.20	78.00	+1.40	4	1855
11:21:20	78.10	78.20	78.10	+1.50	1	1851
11:20:48	78.10	78.20	78.10	+1.50	1	1850
11:20:46	78.10	78.20	78.10	+1.50	5	1849
11:17:49	78.20	78.30	78.20	+1.60	6	1844
11:17:06	78.20	78.30	78.20	+1.60	1	1838
11:16:52	78.20	78.30	78.20	+1.60	1	1837
11:16:06	78.20	78.30	78.20	+1.60	2	1836
11:14:59	78.20	78.40	78.20	+1.60	1	1834
11:10:39	78.00	78.20	78.20	+1.60	1	1833
11:10:25	78.10	78.40	78.10	+1.50	1	1832
11:09:43	78.30	78.40	78.30	+1.70	3	1831
11:09:41	78.30	78.40	78.30	+1.70	5	1828
11:08:33	78.30	78.40	78.30	+1.70	1	1823
11:06:28	78.30	78.40	78.30	+1.70	1	1822
11:05:20	78.30	78.40	78.30	+1.70	1	1821
11:03:58	78.30	78.50	78.30	+1.70	1	1820
11:02:39	78.30	78.50	78.30	+1.70	1	1819
11:01:53	78.40	78.50	78.30	+1.70	1	1818
11:01:53	78.40	78.50	78.40	+1.80	1	1817
11:01:53	78.40	78.60	78.40	+1.80	1	1816
11:01:06	78.50	78.60	78.50	+1.90	4	1815
11:01:06	78.50	78.60	78.50	+1.90	1	1811
11:01:06	78.50	78.60	78.50	+1.90	2	1810
11:00:34	78.60	78.70	78.60	+2.00	3	1808
11:00:20	78.60	78.70	78.60	+2.00	2	1805
11:00:19	78.60	78.70	78.60	+2.00	1	1803
11:00:08	78.60	78.70	78.60	+2.00	3	1802
10:59:57	78.60	78.70	78.70	+2.10	2	1799
10:59:02	78.60	78.70	78.70	+2.10	8	1797
10:58:50	78.50	78.60	78.60	+2.00	6	1789
10:57:04	78.40	78.50	78.50	+1.90	2	1783
10:54:58	78.30	78.50	78.50	+1.90	2	1781
10:54:48	78.20	78.40	78.40	+1.80	3	1779
10:54:48	78.10	78.40	78.40	+1.80	1	1776
10:54:43	78.40	78.50	78.40	+1.80	4	1775
10:54:39	78.40	78.50	78.40	+1.80	4	1771
10:54:33	78.40	78.50	78.50	+1.90	2	1767
10:53:54	78.40	78.50	78.40	+1.80	2	1765
10:53:24	78.40	78.50	78.40	+1.80	1	1763
10:51:58	78.40	78.50	78.40	+1.80	2	1762
10:48:17	78.40	78.60	78.40	+1.80	1	1760
10:48:03	78.50	78.60	78.50	+1.90	1	1759
10:47:16	78.50	78.60	78.50	+1.90	1	1758
10:47:12	78.40	78.60	78.60	+2.00	1	1757
10:47:00	78.50	78.60	78.50	+1.90	1	1756
10:45:16	78.40	78.50	78.40	+1.80	1	1755
10:44:33	78.40	78.60	78.60	+2.00	3	1754
10:44:20	78.40	78.60	78.40	+1.80	2	1751
10:44:18	78.40	78.60	78.40	+1.80	2	1749
10:44:14	78.40	78.60	78.60	+2.00	2	1747
10:43:48	78.50	78.60	78.50	+1.90	3	1745
10:43:24	78.50	78.60	78.50	+1.90	3	1742
10:42:13	78.60	78.70	78.60	+2.00	1	1739
10:41:26	78.60	78.80	78.60	+2.00	2	1738
10:41:15	78.70	78.80	78.70	+2.10	2	1736
10:41:07	78.70	78.80	78.80	+2.20	1	1734
10:41:03	78.80	79.00	78.80	+2.20	1	1733
10:41:03	78.80	79.00	78.80	+2.20	4	1732
10:40:40	78.90	79.00	78.90	+2.30	14	1728
10:40:40	78.90	79.00	78.90	+2.30	1	1714
10:40:16	78.80	78.90	78.90	+2.30	1	1713
10:40:13	78.80	78.90	78.90	+2.30	1	1712
10:40:13	78.80	78.90	78.90	+2.30	2	1711
10:40:10	78.70	78.80	78.80	+2.20	4	1709
10:40:06	78.70	78.80	78.80	+2.20	1	1705
10:40:01	78.60	78.80	78.80	+2.20	1	1704
10:40:01	78.60	78.70	78.70	+2.10	1	1703
10:39:32	78.60	78.70	78.70	+2.10	1	1702
10:39:14	78.60	78.70	78.70	+2.10	1	1701
10:38:42	78.60	78.80	78.60	+2.00	3	1700
10:38:30	78.60	78.80	78.80	+2.20	1	1697
10:38:14	78.50	78.80	78.80	+2.20	1	1696
10:38:14	78.50	78.80	78.80	+2.20	1	1695
10:38:12	78.50	78.60	78.60	+2.00	1	1694
10:38:05	78.20	78.50	78.50	+1.90	1	1693
10:38:05	78.20	78.50	78.50	+1.90	6	1692
10:38:04	78.20	78.40	78.40	+1.80	2	1686
10:38:04	78.20	78.30	78.30	+1.70	6	1684
10:38:04	78.20	78.30	78.30	+1.70	1	1678
10:38:04	78.20	78.30	78.30	+1.70	8	1677
10:38:04	78.20	78.30	78.30	+1.70	3	1669
10:38:04	78.20	78.30	78.30	+1.70	3	1666
10:38:03	78.20	78.30	78.30	+1.70	2	1663
10:38:03	78.20	78.30	78.30	+1.70	1	1661
10:38:03	78.20	78.30	78.30	+1.70	23	1660
10:38:03	78.10	78.30	78.30	+1.70	1	1637
10:38:03	78.10	78.30	78.30	+1.70	31	1636
10:38:03	78.10	78.30	78.30	+1.70	1	1605
10:37:28	78.10	78.20	78.20	+1.60	2	1604
10:36:49	78.00	78.10	78.10	+1.50	1	1602
10:36:27	78.00	78.20	78.00	+1.40	2	1601
10:36:15	78.00	78.30	78.00	+1.40	10	1599
10:36:08	78.00	78.10	78.10	+1.50	1	1589
10:36:05	78.00	78.30	78.30	+1.70	1	1588
10:35:44	78.00	78.20	78.20	+1.60	1	1587
10:35:43	78.00	78.20	78.20	+1.60	2	1586
10:35:42	78.00	78.20	78.20	+1.60	2	1584
10:35:18	78.00	78.20	78.20	+1.60	1	1582
10:34:17	78.00	78.20	78.20	+1.60	1	1581
10:34:13	78.00	78.20	78.00	+1.40	2	1580
10:34:09	78.00	78.20	78.00	+1.40	1	1578
10:33:54	78.00	78.20	78.00	+1.40	1	1577
10:33:53	78.00	78.20	78.20	+1.60	1	1576
10:33:39	78.00	78.20	78.20	+1.60	4	1575
10:33:35	78.00	78.10	78.10	+1.50	1	1571
10:33:35	78.00	78.10	78.10	+1.50	1	1570
10:33:35	77.90	78.00	78.00	+1.40	6	1569
10:32:59	77.90	78.00	77.90	+1.30	1	1563
10:32:40	77.90	78.00	77.90	+1.30	5	1562
10:32:01	78.00	78.10	78.00	+1.40	1	1557
10:32:01	78.00	78.10	78.00	+1.40	9	1556
10:31:53	78.00	78.10	78.10	+1.50	1	1547
10:31:37	78.00	78.10	78.10	+1.50	2	1546
10:31:35	78.00	78.10	78.10	+1.50	1	1544
10:31:26	78.00	78.10	78.10	+1.50	1	1543
10:31:00	78.00	78.10	78.00	+1.40	1	1542
10:29:28	77.90	78.00	78.00	+1.40	1	1541
10:29:23	77.90	78.00	78.00	+1.40	1	1540
10:29:20	77.90	78.00	78.00	+1.40	1	1539
10:29:17	77.90	78.00	78.00	+1.40	1	1538
10:29:11	77.90	78.00	78.00	+1.40	1	1537
10:29:08	77.90	78.00	78.00	+1.40	1	1536
10:29:03	77.90	78.00	78.00	+1.40	5	1535
10:28:06	77.90	78.00	78.00	+1.40	4	1530
10:27:49	77.90	78.00	77.90	+1.30	1	1526
10:27:32	77.90	78.00	77.90	+1.30	1	1525
10:27:31	77.80	77.90	77.90	+1.30	1	1524
10:27:23	77.80	77.90	77.80	+1.20	1	1523
10:27:16	77.80	77.90	77.80	+1.20	1	1522
10:27:11	77.80	77.90	77.80	+1.20	1	1521
10:27:06	77.80	77.90	77.80	+1.20	1	1520
10:26:22	77.80	77.90	77.90	+1.30	1	1519
10:26:22	77.80	77.90	77.90	+1.30	1	1518
10:26:12	77.80	77.90	77.90	+1.30	1	1517
10:26:08	77.90	78.00	77.90	+1.30	1	1516
10:26:07	77.90	78.00	77.90	+1.30	1	1515
10:26:01	77.90	78.00	77.90	+1.30	1	1514
10:25:58	77.90	78.00	77.90	+1.30	1	1513
10:25:57	77.90	78.00	77.90	+1.30	1	1512
10:25:52	77.90	78.00	77.90	+1.30	1	1511
10:25:48	77.90	78.00	77.90	+1.30	1	1510
10:25:41	77.90	78.00	77.90	+1.30	1	1509
10:25:29	77.90	78.00	77.90	+1.30	1	1508
10:25:06	78.10	78.20	78.10	+1.50	6	1507
10:25:06	78.10	78.20	78.10	+1.50	1	1501
10:25:05	78.10	78.20	78.10	+1.50	1	1500
10:24:43	78.20	78.30	78.20	+1.60	1	1499
10:24:12	78.20	78.30	78.20	+1.60	1	1498
10:23:37	78.10	78.30	78.30	+1.70	2	1497
10:23:37	78.20	78.30	78.20	+1.60	12	1495
10:23:37	78.20	78.30	78.30	+1.70	1	1483
10:23:37	78.20	78.30	78.30	+1.70	2	1482
10:23:37	78.50	78.70	78.30	+1.70	3	1480
10:23:37	78.50	78.70	78.40	+1.80	4	1477
10:23:37	78.50	78.70	78.50	+1.90	10	1473
10:22:30	78.50	78.70	78.70	+2.10	1	1463
10:22:28	78.60	78.70	78.60	+2.00	3	1462
10:22:13	78.60	78.70	78.70	+2.10	1	1459
10:22:04	78.70	78.80	78.70	+2.10	1	1458
10:21:24	78.60	78.80	78.80	+2.20	7	1457
10:21:24	78.50	78.70	78.70	+2.10	12	1450
10:21:23	78.40	78.60	78.60	+2.00	1	1438
10:20:22	78.40	78.60	78.60	+2.00	1	1437
10:20:22	78.40	78.60	78.60	+2.00	3	1436
10:20:21	78.30	78.50	78.50	+1.90	8	1433
10:20:21	78.30	78.40	78.40	+1.80	1	1425
10:19:45	78.30	78.40	78.40	+1.80	1	1424
10:19:34	78.40	78.50	78.40	+1.80	1	1423
10:19:33	78.40	78.50	78.40	+1.80	1	1422
10:19:33	78.40	78.50	78.40	+1.80	6	1421
10:19:08	78.50	78.60	78.50	+1.90	1	1415
10:19:01	78.50	78.60	78.50	+1.90	9	1414
10:18:51	78.50	78.60	78.60	+2.00	1	1405
10:16:53	78.50	78.60	78.60	+2.00	1	1404
10:16:50	78.50	78.60	78.60	+2.00	1	1403
10:16:33	78.50	78.60	78.60	+2.00	1	1402
10:16:29	78.50	78.60	78.50	+1.90	5	1401
10:16:24	78.50	78.60	78.60	+2.00	1	1396
10:16:24	78.50	78.60	78.60	+2.00	1	1395
10:15:58	78.40	78.50	78.50	+1.90	4	1394
10:15:38	78.40	78.50	78.40	+1.80	3	1390
10:15:32	78.40	78.50	78.50	+1.90	1	1387
10:14:35	78.40	78.50	78.50	+1.90	2	1386
10:13:37	78.40	78.50	78.50	+1.90	1	1384
10:13:37	78.40	78.50	78.50	+1.90	2	1383
10:13:37	78.30	78.50	78.50	+1.90	6	1381
10:13:26	78.30	78.50	78.30	+1.70	1	1375
10:12:35	78.40	78.50	78.40	+1.80	3	1374
10:12:25	78.30	78.50	78.30	+1.70	1	1371
10:12:20	78.40	78.50	78.40	+1.80	1	1370
10:11:54	78.30	78.50	78.30	+1.70	1	1369
10:11:48	78.40	78.50	78.40	+1.80	5	1368
10:10:58	78.40	78.50	78.40	+1.80	2	1363
10:10:47	78.40	78.60	78.40	+1.80	1	1361
10:10:37	78.40	78.50	78.50	+1.90	2	1360
10:10:35	78.30	78.40	78.40	+1.80	2	1358
10:10:35	78.30	78.40	78.40	+1.80	1	1356
10:10:32	78.30	78.40	78.30	+1.70	1	1355
10:10:19	78.20	78.40	78.20	+1.60	1	1354
10:10:18	78.20	78.30	78.30	+1.70	1	1353
10:10:13	78.10	78.30	78.30	+1.70	1	1352
10:10:13	78.10	78.20	78.20	+1.60	1	1351
10:10:12	78.10	78.20	78.20	+1.60	1	1350
10:10:12	78.20	78.30	78.20	+1.60	1	1349
10:10:07	78.20	78.30	78.20	+1.60	1	1348
10:10:01	78.20	78.40	78.20	+1.60	1	1347
10:09:58	78.30	78.40	78.30	+1.70	1	1346
10:09:58	78.30	78.40	78.30	+1.70	3	1345
10:09:55	78.30	78.40	78.30	+1.70	1	1342
10:09:45	78.40	78.50	78.40	+1.80	1	1341
10:09:39	78.50	78.60	78.50	+1.90	1	1340
10:09:39	78.50	78.60	78.50	+1.90	1	1339
10:09:35	78.40	78.50	78.50	+1.90	1	1338
10:09:23	78.50	78.70	78.50	+1.90	8	1337
10:09:23	78.50	78.70	78.50	+1.90	15	1329
10:09:20	78.60	78.70	78.60	+2.00	1	1314
10:09:20	78.60	78.70	78.60	+2.00	1	1313
10:09:10	78.60	78.70	78.60	+2.00	2	1312
10:08:41	78.70	78.80	78.70	+2.10	2	1310
10:08:36	78.70	78.80	78.70	+2.10	2	1308
10:08:31	78.60	78.70	78.70	+2.10	1	1306
10:08:28	78.60	78.70	78.60	+2.00	1	1305
10:08:20	78.60	78.70	78.60	+2.00	1	1304
10:08:13	78.70	78.80	78.70	+2.10	1	1303
10:08:13	78.70	78.80	78.70	+2.10	1	1302
10:07:57	78.70	78.80	78.70	+2.10	2	1301
10:07:43	78.80	78.90	78.80	+2.20	2	1299
10:07:31	78.80	78.90	78.80	+2.20	1	1297
10:06:57	78.80	78.90	78.80	+2.20	1	1296
10:06:53	78.80	78.90	78.80	+2.20	1	1295
10:06:48	78.80	78.90	78.80	+2.20	1	1294
10:06:21	78.80	78.90	78.90	+2.30	1	1293
10:05:38	78.90	79.00	78.90	+2.30	4	1292
10:05:34	78.90	79.00	78.90	+2.30	1	1288
10:05:29	78.90	79.00	78.90	+2.30	1	1287
10:05:25	78.90	79.00	79.00	+2.40	1	1286
10:05:20	78.90	79.00	79.00	+2.40	1	1285
10:05:11	79.00	79.10	79.00	+2.40	7	1284
10:05:09	79.10	79.20	79.10	+2.50	7	1277
10:05:09	79.10	79.20	79.10	+2.50	1	1270
10:05:02	79.10	79.20	79.10	+2.50	1	1269
10:04:50	79.10	79.20	79.20	+2.60	1	1268
10:04:42	79.00	79.10	79.20	+2.60	1	1267
10:04:42	79.00	79.10	79.10	+2.50	2	1266
10:04:38	79.10	79.20	79.10	+2.50	3	1264
10:04:26	79.00	79.10	79.10	+2.50	1	1261
10:04:20	79.00	79.10	79.10	+2.50	1	1260
10:04:05	79.00	79.10	79.10	+2.50	1	1259
10:04:01	79.00	79.10	79.10	+2.50	1	1258
10:04:01	79.00	79.10	79.10	+2.50	3	1257
10:03:44	79.00	79.10	79.10	+2.50	2	1254
10:03:00	79.00	79.10	79.10	+2.50	1	1252
10:02:56	79.00	79.10	79.00	+2.40	5	1251
10:02:46	79.00	79.10	79.00	+2.40	1	1246
10:02:13	78.90	79.00	79.00	+2.40	2	1245
10:02:10	78.90	79.10	79.10	+2.50	1	1243
10:02:09	78.90	79.10	79.10	+2.50	1	1242
10:02:09	78.90	79.00	79.00	+2.40	6	1241
10:02:09	78.90	79.00	79.00	+2.40	1	1235
10:02:09	78.90	79.00	79.00	+2.40	3	1234
10:02:09	78.90	79.00	79.00	+2.40	1	1231
10:02:09	78.80	79.00	79.00	+2.40	3	1230
10:01:58	78.80	79.00	79.00	+2.40	1	1227
10:01:52	78.80	79.00	79.00	+2.40	1	1226
10:00:50	78.90	79.00	78.90	+2.30	1	1225
10:00:49	78.80	78.90	78.90	+2.30	1	1224
10:00:26	78.80	78.90	78.90	+2.30	1	1223
10:00:16	78.80	79.00	79.00	+2.40	1	1222
09:59:54	78.80	79.00	79.00	+2.40	1	1221
09:59:53	78.90	79.00	78.90	+2.30	2	1220
09:59:53	78.90	79.00	78.90	+2.30	3	1218
09:59:53	78.90	79.00	78.90	+2.30	1	1215
09:59:44	79.00	79.10	79.00	+2.40	2	1214
09:59:44	79.00	79.10	79.00	+2.40	1	1212
09:59:41	78.90	79.00	79.00	+2.40	1	1211
09:59:41	78.90	79.00	79.00	+2.40	1	1210
09:59:30	79.00	79.10	79.00	+2.40	1	1209
09:59:30	79.00	79.10	79.00	+2.40	11	1208
09:59:29	79.00	79.10	79.10	+2.50	1	1197
09:59:28	79.00	79.10	79.10	+2.50	1	1196
09:59:25	79.00	79.10	79.10	+2.50	1	1195
09:59:24	79.00	79.10	79.10	+2.50	1	1194
09:59:17	79.00	79.10	79.10	+2.50	1	1193
09:58:58	79.00	79.10	79.00	+2.40	1	1192
09:58:49	78.90	79.00	79.00	+2.40	4	1191
09:58:47	78.90	79.00	78.90	+2.30	1	1187
09:58:45	78.90	79.00	79.00	+2.40	1	1186
09:58:39	78.90	79.00	79.00	+2.40	1	1185
09:58:38	78.90	79.00	78.90	+2.30	1	1184
09:58:36	78.90	79.00	79.00	+2.40	5	1183
09:58:26	78.80	78.90	78.90	+2.30	6	1178
09:58:26	78.70	78.80	78.80	+2.20	3	1172
09:58:25	78.60	78.70	78.70	+2.10	1	1169
09:58:25	78.60	78.70	78.70	+2.10	1	1168
09:58:23	78.50	78.60	78.60	+2.00	3	1167
09:58:21	78.40	78.50	78.50	+1.90	2	1164
09:58:21	78.40	78.50	78.50	+1.90	1	1162
09:58:17	78.40	78.50	78.50	+1.90	1	1161
09:56:50	78.40	78.50	78.40	+1.80	1	1160
09:56:39	78.40	78.50	78.40	+1.80	1	1159
09:55:54	78.40	78.50	78.40	+1.80	1	1158
09:55:54	78.40	78.50	78.50	+1.90	1	1157
09:55:54	78.50	78.60	78.50	+1.90	2	1156
09:55:35	78.40	78.60	78.60	+2.00	2	1154
09:55:28	78.40	78.60	78.60	+2.00	1	1152
09:54:55	78.30	78.60	78.60	+2.00	1	1151
09:54:53	78.40	78.60	78.40	+1.80	1	1150
09:54:53	78.40	78.70	78.40	+1.80	1	1149
09:54:52	78.40	78.70	78.40	+1.80	1	1148
09:54:52	78.50	78.70	78.50	+1.90	2	1147
09:54:52	78.50	78.70	78.50	+1.90	1	1145
09:54:38	78.60	78.70	78.60	+2.00	1	1144
09:54:32	78.50	78.70	78.70	+2.10	1	1143
09:54:29	78.60	78.70	78.60	+2.00	5	1142
09:54:26	78.60	78.80	78.80	+2.20	1	1137
09:54:22	78.70	78.90	78.70	+2.10	1	1136
09:54:19	78.70	78.90	78.70	+2.10	1	1135
09:54:12	78.60	78.80	78.80	+2.20	1	1134
09:54:02	78.60	78.90	78.90	+2.30	1	1133
09:54:02	78.60	78.90	78.90	+2.30	1	1132
09:54:02	78.80	79.00	78.80	+2.20	11	1131
09:54:01	78.90	79.00	78.90	+2.30	1	1120
09:53:55	78.80	79.00	79.00	+2.40	1	1119
09:53:51	79.00	79.10	79.00	+2.40	2	1118
09:53:51	78.80	79.00	79.00	+2.40	1	1116
09:53:50	78.80	79.00	79.00	+2.40	2	1115
09:53:50	78.90	79.00	78.90	+2.30	5	1113
09:53:49	78.90	79.00	79.00	+2.40	1	1108
09:53:49	78.90	79.00	79.00	+2.40	1	1107
09:53:48	78.90	79.00	79.00	+2.40	1	1106
09:53:48	78.90	79.00	79.00	+2.40	1	1105
09:53:48	78.90	79.00	79.00	+2.40	1	1104
09:53:42	78.90	79.00	79.00	+2.40	1	1103
09:53:38	78.90	79.00	79.00	+2.40	1	1102
09:53:38	78.90	79.00	79.00	+2.40	1	1101
09:53:36	78.90	79.00	79.00	+2.40	1	1100
09:53:35	78.90	79.00	79.00	+2.40	2	1099
09:53:34	78.90	79.00	79.00	+2.40	5	1097
09:53:31	78.90	79.00	79.00	+2.40	1	1092
09:53:24	78.80	78.90	78.90	+2.30	3	1091
09:53:24	78.80	78.90	78.90	+2.30	1	1088
09:53:24	78.80	78.90	78.90	+2.30	1	1087
09:53:24	78.80	78.90	78.90	+2.30	2	1086
09:53:24	78.60	78.70	78.80	+2.20	21	1084
09:53:24	78.60	78.70	78.70	+2.10	7	1063
09:53:10	78.60	78.70	78.60	+2.00	2	1056
09:52:49	78.60	78.70	78.70	+2.10	3	1054
09:52:45	78.70	78.80	78.70	+2.10	5	1051
09:52:45	78.70	78.80	78.70	+2.10	3	1046
09:52:42	78.70	78.80	78.70	+2.10	3	1043
09:52:42	78.70	78.80	78.80	+2.20	1	1040
09:52:38	78.70	78.80	78.80	+2.20	1	1039
09:52:34	78.70	78.80	78.80	+2.20	1	1038
09:52:34	78.70	78.80	78.80	+2.20	1	1037
09:52:29	78.70	78.80	78.70	+2.10	1	1036
09:52:29	78.70	78.80	78.80	+2.20	1	1035
09:52:27	78.70	78.80	78.80	+2.20	1	1034
09:52:18	78.70	78.80	78.80	+2.20	2	1033
09:52:17	78.70	78.80	78.80	+2.20	2	1031
09:52:12	78.60	78.80	78.80	+2.20	1	1029
09:52:10	78.60	78.80	78.80	+2.20	1	1028
09:52:09	78.60	78.80	78.80	+2.20	1	1027
09:52:04	78.60	78.70	78.70	+2.10	3	1026
09:52:03	78.50	78.60	78.70	+2.10	3	1023
09:52:03	78.50	78.60	78.60	+2.00	2	1020
09:52:03	78.50	78.60	78.60	+2.00	1	1018
09:51:55	78.40	78.50	78.50	+1.90	1	1017
09:51:55	78.40	78.50	78.50	+1.90	3	1016
09:51:55	78.40	78.50	78.50	+1.90	4	1013
09:51:55	78.40	78.50	78.50	+1.90	17	1009
09:51:55	78.40	78.50	78.50	+1.90	2	992
09:51:55	78.40	78.50	78.50	+1.90	8	990
09:51:55	78.30	78.40	78.40	+1.80	14	982
09:51:55	78.30	78.40	78.40	+1.80	1	968
09:51:47	78.30	78.40	78.40	+1.80	1	967
09:51:16	78.20	78.30	78.30	+1.70	2	966
09:51:16	78.20	78.30	78.30	+1.70	1	964
09:51:16	78.10	78.30	78.30	+1.70	7	963
09:51:16	78.20	78.30	78.20	+1.60	1	956
09:51:05	78.10	78.20	78.20	+1.60	1	955
09:50:51	78.20	78.30	78.20	+1.60	3	954
09:50:11	78.10	78.20	78.20	+1.60	2	951
09:50:11	78.10	78.20	78.20	+1.60	3	949
09:50:11	78.10	78.20	78.20	+1.60	2	946
09:49:51	78.00	78.10	78.10	+1.50	13	944
09:49:48	77.90	78.00	78.00	+1.40	3	931
09:49:32	78.00	78.10	78.00	+1.40	1	928
09:49:10	78.00	78.10	78.00	+1.40	1	927
09:49:10	78.00	78.10	78.00	+1.40	1	926
09:48:41	77.90	78.00	78.00	+1.40	3	925
09:48:41	78.00	78.10	78.00	+1.40	7	922
09:47:54	78.10	78.20	78.10	+1.50	4	915
09:47:54	78.10	78.20	78.10	+1.50	1	911
09:47:28	78.10	78.20	78.10	+1.50	1	910
09:45:55	78.20	78.40	78.20	+1.60	1	909
09:45:55	78.20	78.40	78.20	+1.60	5	908
09:45:43	78.20	78.30	78.30	+1.70	1	903
09:45:43	78.30	78.40	78.30	+1.70	1	902
09:45:43	78.20	78.30	78.30	+1.70	1	901
09:45:29	78.30	78.40	78.30	+1.70	8	900
09:45:23	78.30	78.40	78.40	+1.80	1	892
09:45:18	78.30	78.40	78.40	+1.80	1	891
09:45:01	78.30	78.40	78.40	+1.80	1	890
09:44:52	78.20	78.30	78.30	+1.70	1	889
09:44:46	78.10	78.20	78.20	+1.60	1	888
09:44:44	78.10	78.20	78.10	+1.50	1	887
09:44:27	78.00	78.10	78.10	+1.50	1	886
09:44:26	77.90	78.00	78.00	+1.40	7	885
09:44:26	77.90	78.00	78.00	+1.40	2	878
09:44:26	77.90	78.00	78.00	+1.40	5	876
09:44:26	77.80	77.90	77.90	+1.30	8	871
09:44:24	77.70	77.80	77.80	+1.20	1	863
09:44:19	77.70	77.80	77.70	+1.10	1	862
09:44:10	77.70	77.80	77.70	+1.10	1	861
09:44:09	77.70	77.80	77.70	+1.10	1	860
09:43:53	77.80	77.90	77.80	+1.20	1	859
09:43:51	77.80	77.90	77.80	+1.20	1	858
09:43:47	77.80	77.90	77.80	+1.20	1	857
09:43:29	77.80	77.90	77.80	+1.20	1	856
09:43:29	77.80	77.90	77.80	+1.20	1	855
09:43:22	77.70	77.80	77.80	+1.20	1	854
09:43:13	77.80	77.90	77.80	+1.20	2	853
09:42:35	77.80	77.90	77.80	+1.20	1	851
09:42:18	77.80	77.90	77.80	+1.20	1	850
09:42:04	77.80	77.90	77.80	+1.20	1	849
09:41:35	77.80	77.90	77.80	+1.20	1	848
09:41:14	77.80	77.90	77.80	+1.20	1	847
09:40:58	77.80	77.90	77.90	+1.30	1	846
09:40:34	77.80	77.90	77.90	+1.30	1	845
09:40:19	77.90	78.00	77.90	+1.30	1	844
09:40:01	78.00	78.10	78.00	+1.40	2	843
09:40:01	78.00	78.10	78.00	+1.40	1	841
09:39:58	78.00	78.10	78.00	+1.40	5	840
09:39:35	78.10	78.20	78.10	+1.50	3	835
09:39:27	78.10	78.20	78.10	+1.50	1	832
09:39:27	78.20	78.30	78.20	+1.60	5	831
09:39:24	78.20	78.30	78.20	+1.60	1	826
09:39:24	78.20	78.30	78.20	+1.60	5	825
09:39:22	78.20	78.30	78.30	+1.70	1	820
09:38:52	78.20	78.30	78.20	+1.60	1	819
09:38:34	78.20	78.30	78.20	+1.60	1	818
09:38:34	78.30	78.40	78.30	+1.70	1	817
09:38:30	78.30	78.40	78.30	+1.70	1	816
09:38:18	78.20	78.30	78.30	+1.70	1	815
09:38:17	78.20	78.30	78.30	+1.70	2	814
09:37:49	78.10	78.30	78.30	+1.70	1	812
09:37:46	78.10	78.30	78.30	+1.70	3	811
09:37:37	78.10	78.20	78.30	+1.70	1	808
09:37:37	78.10	78.20	78.20	+1.60	1	807
09:37:27	78.20	78.30	78.20	+1.60	1	806
09:37:27	78.20	78.30	78.20	+1.60	1	805
09:37:16	78.20	78.40	78.20	+1.60	1	804
09:37:09	78.30	78.40	78.30	+1.70	1	803
09:37:08	78.30	78.40	78.30	+1.70	12	802
09:36:59	78.30	78.40	78.30	+1.70	6	790
09:36:56	78.30	78.40	78.40	+1.80	1	784
09:36:53	78.40	78.50	78.40	+1.80	1	783
09:36:53	78.40	78.50	78.40	+1.80	1	782
09:36:37	78.30	78.50	78.30	+1.70	1	781
09:36:37	78.30	78.40	78.40	+1.80	1	780
09:36:29	78.30	78.50	78.50	+1.90	1	779
09:36:26	78.30	78.50	78.30	+1.70	1	778
09:36:25	78.30	78.50	78.50	+1.90	1	777
09:36:23	78.40	78.50	78.40	+1.80	1	776
09:36:23	78.40	78.50	78.40	+1.80	1	775
09:36:22	78.40	78.50	78.50	+1.90	1	774
09:36:21	78.40	78.50	78.40	+1.80	1	773
09:36:18	78.30	78.40	78.40	+1.80	3	772
09:36:15	78.30	78.40	78.40	+1.80	1	769
09:36:14	78.30	78.40	78.40	+1.80	1	768
09:36:11	78.20	78.30	78.30	+1.70	1	767
09:36:09	78.20	78.30	78.30	+1.70	1	766
09:36:01	78.20	78.30	78.30	+1.70	6	765
09:35:48	78.10	78.20	78.20	+1.60	1	759
09:35:48	78.10	78.20	78.20	+1.60	5	758
09:35:45	78.10	78.20	78.20	+1.60	1	753
09:35:36	78.00	78.20	78.20	+1.60	1	752
09:35:36	78.00	78.20	78.20	+1.60	1	751
09:35:11	77.90	78.10	78.10	+1.50	1	750
09:35:11	77.90	78.10	78.10	+1.50	1	749
09:35:03	78.00	78.10	78.00	+1.40	3	748
09:35:01	78.10	78.20	78.10	+1.50	1	745
09:34:59	78.00	78.10	78.10	+1.50	8	744
09:34:59	78.00	78.10	78.00	+1.40	1	736
09:34:51	78.00	78.10	78.00	+1.40	1	735
09:34:43	78.00	78.10	78.00	+1.40	1	734
09:34:31	77.90	78.00	78.00	+1.40	1	733
09:34:31	78.00	78.10	78.00	+1.40	1	732
09:34:28	77.90	78.00	78.00	+1.40	1	731
09:34:23	78.00	78.10	78.00	+1.40	1	730
09:34:12	78.00	78.10	78.00	+1.40	1	729
09:34:12	77.90	78.00	78.00	+1.40	1	728
09:34:11	78.00	78.10	78.00	+1.40	1	727
09:34:10	77.90	78.00	78.00	+1.40	1	726
09:34:09	78.00	78.10	78.00	+1.40	1	725
09:34:06	77.90	78.00	78.00	+1.40	1	724
09:34:03	77.90	78.00	78.00	+1.40	1	723
09:34:01	78.00	78.10	78.00	+1.40	1	722
09:33:58	77.90	78.00	78.00	+1.40	1	721
09:33:56	77.90	78.00	78.00	+1.40	6	720
09:33:41	77.90	78.00	77.90	+1.30	1	714
09:33:41	77.90	78.00	78.00	+1.40	1	713
09:33:35	78.00	78.10	78.00	+1.40	1	712
09:33:26	77.90	78.00	78.00	+1.40	5	711
09:33:23	77.90	78.00	78.00	+1.40	1	706
09:33:17	77.90	78.00	78.00	+1.40	2	705
09:33:08	77.70	77.90	77.90	+1.30	3	703
09:33:05	77.70	77.90	77.90	+1.30	1	700
09:33:04	77.70	77.90	77.90	+1.30	1	699
09:33:04	77.70	77.90	77.90	+1.30	1	698
09:32:57	77.70	77.90	77.90	+1.30	1	697
09:32:50	77.60	77.80	77.80	+1.20	3	696
09:32:50	77.60	77.80	77.80	+1.20	2	693
09:32:50	77.60	77.80	77.80	+1.20	4	691
09:32:50	77.60	77.80	77.80	+1.20	8	687
09:32:50	77.50	77.80	77.80	+1.20	1	679
09:32:50	77.50	77.80	77.80	+1.20	1	678
09:32:49	77.70	77.80	77.70	+1.10	1	677
09:32:27	77.60	77.80	77.60	+1.00	7	676
09:32:21	77.70	77.80	77.70	+1.10	1	669
09:32:21	77.70	77.80	77.70	+1.10	1	668
09:31:47	77.60	77.80	77.60	+1.00	1	667
09:31:47	77.60	77.70	77.70	+1.10	3	666
09:31:44	77.50	77.60	77.60	+1.00	2	663
09:31:42	77.50	77.60	77.60	+1.00	1	661
09:31:40	77.50	77.60	77.50	+0.90	2	660
09:31:28	77.60	77.70	77.50	+0.90	1	658
09:31:28	77.60	77.70	77.60	+1.00	4	657
09:31:08	77.60	77.70	77.70	+1.10	1	653
09:31:07	77.70	77.80	77.70	+1.10	3	652
09:30:54	77.70	77.80	77.80	+1.20	1	649
09:30:54	77.60	77.70	77.70	+1.10	3	648
09:30:50	77.40	77.60	77.60	+1.00	1	645
09:30:50	77.30	77.50	77.50	+0.90	1	644
09:30:17	77.50	77.70	77.50	+0.90	3	643
09:30:17	77.50	77.70	77.50	+0.90	1	640
09:30:16	77.50	77.70	77.50	+0.90	1	639
09:30:13	77.50	77.70	77.50	+0.90	1	638
09:30:08	77.50	77.70	77.50	+0.90	4	637
09:30:02	77.50	77.60	77.60	+1.00	1	633
09:30:02	77.60	77.70	77.60	+1.00	3	632
09:29:55	77.60	77.70	77.60	+1.00	2	629
09:29:27	77.60	77.70	77.70	+1.10	1	627
09:29:17	77.70	77.80	77.70	+1.10	1	626
09:29:17	77.70	77.80	77.70	+1.10	3	625
09:29:09	77.60	77.70	77.70	+1.10	1	622
09:28:48	77.60	77.70	77.70	+1.10	1	621
09:28:32	77.60	77.70	77.70	+1.10	1	620
09:28:23	77.70	77.80	77.70	+1.10	1	619
09:28:23	77.70	77.80	77.70	+1.10	3	618
09:28:04	77.70	77.80	77.80	+1.20	2	615
09:27:52	77.80	77.90	77.80	+1.20	5	613
09:27:47	77.90	78.00	77.90	+1.30	1	608
09:27:45	77.80	77.90	77.90	+1.30	1	607
09:27:44	77.90	78.00	77.90	+1.30	1	606
09:27:39	77.80	78.00	78.00	+1.40	1	605
09:27:38	77.90	78.00	77.90	+1.30	1	604
09:27:36	77.90	78.00	78.00	+1.40	1	603
09:27:32	78.00	78.10	78.00	+1.40	11	602
09:27:32	78.10	78.20	78.10	+1.50	4	591
09:27:32	78.10	78.20	78.10	+1.50	2	587
09:27:24	78.00	78.10	78.10	+1.50	1	585
09:27:22	78.00	78.10	78.10	+1.50	1	584
09:27:18	78.00	78.10	78.00	+1.40	1	583
09:27:15	78.00	78.10	78.10	+1.50	1	582
09:27:08	77.90	78.00	78.00	+1.40	1	581
09:27:07	77.90	78.00	78.00	+1.40	2	580
09:27:06	77.90	78.00	78.00	+1.40	1	578
09:27:04	77.90	78.00	78.00	+1.40	1	577
09:27:01	77.90	78.10	78.10	+1.50	1	576
09:26:59	78.00	78.10	78.00	+1.40	2	575
09:26:54	77.90	78.10	78.10	+1.50	1	573
09:26:48	77.80	78.00	78.10	+1.50	1	572
09:26:48	77.80	78.00	78.00	+1.40	1	571
09:26:44	77.80	78.20	77.80	+1.20	3	570
09:26:44	78.10	78.20	78.10	+1.50	2	567
09:26:44	77.80	78.10	78.10	+1.50	3	565
09:26:43	77.80	78.10	78.10	+1.50	1	562
09:26:41	77.90	78.10	77.90	+1.30	3	561
09:26:41	77.90	78.10	77.90	+1.30	2	558
09:26:40	78.00	78.20	78.00	+1.40	2	556
09:26:38	77.90	78.10	78.10	+1.50	1	554
09:26:36	78.00	78.10	78.00	+1.40	1	553
09:26:36	78.00	78.20	78.00	+1.40	2	552
09:26:36	78.00	78.20	78.00	+1.40	1	550
09:26:34	77.90	78.10	78.10	+1.50	1	549
09:26:33	77.90	78.10	78.10	+1.50	1	548
09:26:32	78.00	78.10	78.00	+1.40	1	547
09:26:32	77.90	78.00	78.00	+1.40	1	546
09:26:32	77.90	78.00	78.00	+1.40	5	545
09:26:31	77.90	78.00	78.00	+1.40	1	540
09:26:30	77.90	78.00	78.00	+1.40	5	539
09:26:28	77.80	78.00	78.00	+1.40	1	534
09:26:27	77.80	78.00	78.00	+1.40	1	533
09:26:22	77.70	77.90	78.00	+1.40	1	532
09:26:22	77.70	77.90	77.90	+1.30	4	531
09:26:19	77.70	77.90	77.90	+1.30	1	527
09:26:16	77.70	77.80	77.80	+1.20	3	526
09:25:59	77.60	77.70	77.70	+1.10	1	523
09:25:59	77.70	77.80	77.70	+1.10	1	522
09:25:42	77.70	77.80	77.70	+1.10	1	521
09:25:34	77.50	77.70	77.70	+1.10	9	520
09:25:26	77.60	77.70	77.60	+1.00	1	511
09:25:23	77.50	77.60	77.60	+1.00	4	510
09:25:21	77.40	77.50	77.50	+0.90	4	506
09:25:19	77.30	77.40	77.40	+0.80	1	502
09:25:17	77.30	77.40	77.40	+0.80	1	501
09:25:12	77.20	77.40	77.40	+0.80	1	500
09:25:11	77.20	77.30	77.30	+0.70	9	499
09:24:48	77.20	77.30	77.30	+0.70	1	490
09:24:43	77.20	77.30	77.30	+0.70	2	489
09:24:40	77.20	77.30	77.20	+0.60	1	487
09:24:24	77.10	77.30	77.30	+0.70	1	486
09:24:20	77.10	77.30	77.30	+0.70	1	485
09:24:14	77.10	77.20	77.20	+0.60	1	484
09:23:39	77.10	77.30	77.30	+0.70	1	483
09:23:13	77.10	77.30	77.10	+0.50	9	482
09:23:06	77.10	77.40	77.10	+0.50	1	473
09:23:06	77.10	77.40	77.10	+0.50	2	472
09:23:06	77.20	77.40	77.20	+0.60	1	470
09:22:54	77.20	77.40	77.20	+0.60	1	469
09:22:51	77.20	77.40	77.20	+0.60	10	468
09:22:50	77.30	77.40	77.30	+0.70	1	458
09:22:35	77.20	77.40	77.20	+0.60	1	457
09:22:15	77.20	77.30	77.30	+0.70	1	456
09:22:10	77.20	77.30	77.30	+0.70	1	455
09:22:00	77.30	77.40	77.30	+0.70	1	454
09:21:50	77.10	77.30	77.30	+0.70	1	453
09:21:49	77.20	77.30	77.20	+0.60	1	452
09:21:49	77.30	77.40	77.30	+0.70	6	451
09:21:48	77.20	77.40	77.20	+0.60	2	445
09:21:45	77.20	77.40	77.40	+0.80	1	443
09:21:44	77.20	77.40	77.40	+0.80	1	442
09:21:41	77.20	77.40	77.40	+0.80	1	441
09:21:34	77.30	77.40	77.30	+0.70	1	440
09:21:25	77.10	77.30	77.30	+0.70	1	439
09:21:04	77.10	77.30	77.10	+0.50	2	438
09:20:57	77.40	77.50	77.40	+0.80	1	436
09:20:57	77.40	77.50	77.40	+0.80	1	435
09:20:57	77.10	77.40	77.40	+0.80	3	434
09:20:56	77.10	77.40	77.40	+0.80	1	431
09:20:56	77.20	77.40	77.20	+0.60	1	430
09:20:56	77.20	77.40	77.40	+0.80	1	429
09:20:54	77.10	77.40	77.40	+0.80	1	428
09:20:53	77.10	77.40	77.40	+0.80	1	427
09:20:52	77.10	77.40	77.40	+0.80	1	426
09:20:48	77.10	77.40	77.40	+0.80	2	425
09:20:46	77.10	77.50	77.50	+0.90	1	423
09:20:45	77.20	77.50	77.20	+0.60	4	422
09:20:45	77.30	77.50	77.30	+0.70	1	418
09:20:45	77.30	77.60	77.30	+0.70	5	417
09:20:45	77.50	77.60	77.50	+0.90	1	412
09:20:38	77.30	77.50	77.60	+1.00	3	411
09:20:38	77.30	77.50	77.50	+0.90	6	408
09:20:38	77.30	77.50	77.50	+0.90	1	402
09:20:29	77.20	77.30	77.30	+0.70	1	401
09:20:29	77.20	77.30	77.30	+0.70	1	400
09:20:27	77.20	77.30	77.30	+0.70	2	399
09:20:27	77.20	77.30	77.30	+0.70	2	397
09:20:27	77.20	77.30	77.30	+0.70	2	395
09:20:27	77.00	77.20	77.20	+0.60	10	393
09:20:25	77.00	77.20	77.20	+0.60	2	383
09:20:24	77.00	77.20	77.20	+0.60	1	381
09:20:19	77.00	77.10	77.20	+0.60	3	380
09:20:19	77.00	77.10	77.10	+0.50	1	377
09:20:13	77.00	77.10	77.10	+0.50	2	376
09:20:11	77.00	77.10	77.10	+0.50	1	374
09:20:09	77.00	77.10	77.10	+0.50	1	373
09:20:07	77.00	77.10	77.10	+0.50	5	372
09:20:02	77.00	77.10	77.00	+0.40	1	367
09:19:43	76.90	77.00	77.00	+0.40	2	366
09:19:43	76.80	77.00	77.00	+0.40	3	364
09:19:43	76.80	77.00	77.00	+0.40	1	361
09:19:40	76.80	77.00	77.00	+0.40	1	360
09:19:28	76.80	77.00	77.00	+0.40	1	359
09:19:26	76.80	77.00	77.00	+0.40	4	358
09:19:23	76.80	77.00	77.00	+0.40	1	354
09:19:12	76.90	77.00	76.90	+0.30	1	353
09:19:03	76.80	76.90	76.90	+0.30	1	352
09:18:51	76.70	76.80	76.80	+0.20	8	351
09:18:44	76.70	76.80	76.80	+0.20	1	343
09:18:19	76.70	76.80	76.80	+0.20	1	342
09:18:11	76.80	76.90	76.80	+0.20	2	341
09:17:30	76.80	76.90	76.80	+0.20	1	339
09:17:24	76.70	76.80	76.80	+0.20	1	338
09:17:06	76.80	76.90	76.80	+0.20	1	337
09:17:01	76.80	76.90	76.80	+0.20	1	336
09:17:01	76.80	76.90	76.80	+0.20	4	335
09:17:00	76.90	77.00	76.90	+0.30	5	331
09:16:59	76.90	77.00	76.90	+0.30	2	326
09:16:58	76.90	77.00	76.90	+0.30	4	324
09:16:58	76.90	77.00	76.90	+0.30	1	320
09:16:52	76.90	77.00	76.90	+0.30	1	319
09:16:52	76.90	77.00	76.90	+0.30	1	318
09:16:43	76.80	76.90	76.90	+0.30	7	317
09:16:36	76.80	76.90	76.90	+0.30	1	310
09:16:30	76.80	76.90	76.90	+0.30	1	309
09:16:01	76.70	76.80	76.80	+0.20	1	308
09:16:01	76.60	76.80	76.80	+0.20	5	307
09:16:00	76.60	76.70	76.70	+0.10	2	302
09:16:00	76.60	76.70	76.70	+0.10	2	300
09:15:27	76.50	76.60	76.60	0	1	298
09:15:03	76.50	76.60	76.50	-0.10	5	297
09:14:46	76.40	76.50	76.50	-0.10	2	292
09:14:24	76.40	76.50	76.40	-0.20	1	290
09:14:22	76.40	76.60	76.40	-0.20	1	289
09:14:19	76.40	76.60	76.40	-0.20	1	288
09:14:09	76.30	76.60	76.30	-0.30	1	287
09:13:33	76.30	76.40	76.40	-0.20	1	286
09:12:48	76.40	76.60	76.30	-0.30	1	285
09:12:48	76.40	76.60	76.40	-0.20	1	284
09:12:46	76.40	76.50	76.50	-0.10	1	283
09:12:42	76.50	76.60	76.50	-0.10	1	282
09:12:42	76.40	76.50	76.50	-0.10	1	281
09:12:35	76.50	76.60	76.50	-0.10	1	280
09:12:07	76.50	76.60	76.50	-0.10	1	279
09:12:03	76.40	76.60	76.40	-0.20	2	278
09:12:02	76.50	76.60	76.50	-0.10	2	276
09:11:59	76.60	76.70	76.60	0	1	274
09:11:57	76.50	76.70	76.50	-0.10	1	273
09:11:28	76.50	76.60	76.60	0	1	272
09:10:28	76.60	76.70	76.60	0	5	271
09:10:26	76.50	76.60	76.60	0	2	266
09:10:14	76.30	76.50	76.50	-0.10	2	264
09:10:14	76.30	76.40	76.40	-0.20	1	262
09:10:00	76.20	76.30	76.30	-0.30	1	261
09:09:39	76.30	76.50	76.30	-0.30	1	260
09:09:39	76.30	76.50	76.30	-0.30	5	259
09:09:31	76.20	76.50	76.50	-0.10	1	254
09:09:26	76.20	76.30	76.30	-0.30	1	253
09:09:26	76.30	76.40	76.30	-0.30	1	252
09:09:23	76.30	76.40	76.30	-0.30	2	251
09:09:16	76.30	76.40	76.30	-0.30	1	249
09:09:12	76.30	76.40	76.30	-0.30	1	248
09:09:00	76.40	76.50	76.40	-0.20	3	247
09:08:59	76.40	76.50	76.40	-0.20	1	244
09:08:55	76.40	76.50	76.40	-0.20	1	243
09:08:46	76.40	76.50	76.40	-0.20	1	242
09:08:21	76.50	76.70	76.50	-0.10	2	241
09:08:20	76.60	76.80	76.60	0	4	239
09:08:20	76.70	76.80	76.70	+0.10	6	235
09:08:20	76.70	76.80	76.70	+0.10	2	229
09:08:20	76.70	76.80	76.80	+0.20	5	227
09:07:21	76.70	76.80	76.80	+0.20	1	222
09:07:16	76.70	76.80	76.80	+0.20	1	221
09:07:01	76.70	76.80	76.80	+0.20	1	220
09:06:18	76.70	76.80	76.70	+0.10	1	219
09:05:51	76.70	76.80	76.80	+0.20	1	218
09:04:37	76.70	76.90	76.70	+0.10	1	217
09:04:34	76.70	76.90	76.70	+0.10	3	216
09:04:31	76.70	76.90	76.70	+0.10	1	213
09:04:29	76.70	76.90	76.70	+0.10	5	212
09:04:16	76.80	76.90	76.80	+0.20	5	207
09:04:09	76.80	76.90	76.90	+0.30	1	202
09:03:59	76.70	76.90	76.90	+0.30	1	201
09:03:58	76.70	76.90	76.90	+0.30	1	200
09:03:56	76.70	76.90	76.90	+0.30	1	199
09:03:52	76.70	76.80	76.80	+0.20	1	198
09:03:46	76.70	76.80	76.80	+0.20	2	197
09:03:34	76.70	76.80	76.80	+0.20	1	195
09:03:29	76.70	76.80	76.80	+0.20	1	194
09:03:20	76.70	76.80	76.80	+0.20	1	193
09:03:15	76.70	76.80	76.70	+0.10	1	192
09:03:09	76.70	76.80	76.80	+0.20	1	191
09:03:04	76.70	76.80	76.70	+0.10	1	190
09:02:55	76.70	76.80	76.80	+0.20	1	189
09:02:49	76.70	76.80	76.80	+0.20	1	188
09:02:45	76.70	76.80	76.80	+0.20	1	187
09:02:45	76.70	76.80	76.70	+0.10	1	186
09:02:37	76.80	76.90	76.80	+0.20	1	185
09:02:37	76.80	76.90	76.80	+0.20	5	184
09:02:37	76.80	76.90	76.90	+0.30	1	179
09:02:19	76.70	76.80	76.80	+0.20	1	178
09:02:18	76.70	76.90	76.90	+0.30	1	177
09:02:16	76.80	76.90	76.80	+0.20	1	176
09:02:15	76.80	76.90	76.80	+0.20	1	175
09:02:12	76.70	76.90	76.70	+0.10	1	174
09:02:07	76.70	76.80	76.80	+0.20	1	173
09:02:05	76.70	76.80	76.80	+0.20	2	172
09:02:05	76.70	76.80	76.80	+0.20	1	170
09:02:04	76.70	76.90	76.90	+0.30	1	169
09:01:58	76.70	76.90	76.90	+0.30	1	168
09:01:56	76.70	76.90	76.90	+0.30	2	167
09:01:52	76.70	76.90	76.90	+0.30	1	165
09:01:46	76.70	76.90	76.90	+0.30	1	164
09:01:41	76.60	76.70	76.70	+0.10	7	163
09:01:40	76.40	76.50	76.50	-0.10	1	156
09:01:37	76.50	76.70	76.50	-0.10	2	155
09:01:18	76.30	76.70	76.30	-0.30	1	153
09:01:16	76.30	76.70	76.70	+0.10	1	152
09:00:55	76.30	76.80	76.30	-0.30	1	151
09:00:54	76.20	76.30	76.30	-0.30	2	150
09:00:54	76.40	76.80	76.30	-0.30	2	148
09:00:54	76.40	76.80	76.40	-0.20	1	146
09:00:48	76.20	76.60	76.70	+0.10	3	145
09:00:48	76.20	76.60	76.60	0	2	142
09:00:48	76.30	76.70	76.20	-0.40	6	140
09:00:48	76.30	76.70	76.30	-0.30	4	134
09:00:48	76.20	76.70	76.70	+0.10	3	130
09:00:34	76.30	76.80	76.30	-0.30	2	127
09:00:29	76.30	76.70	76.30	-0.30	1	125
09:00:23	76.20	76.60	76.20	-0.40	2	124
09:00:21	76.50	76.60	76.50	-0.10	2	122
09:00:21	76.50	76.60	76.50	-0.10	1	120
09:00:20	76.20	76.50	76.50	-0.10	1	119
09:00:13	76.30	76.50	76.30	-0.30	1	118
09:00:07	76.30	76.80	76.30	-0.30	1	117
09:00:07	76.30	76.80	76.30	-0.30	1	116
09:00:07	76.30	76.80	76.30	-0.30	1	115
09:00:07	76.30	76.80	76.30	-0.30	1	114
09:00:07	76.50	76.90	76.30	-0.30	2	113
09:00:07	76.50	76.90	76.50	-0.10	4	111
09:00:07	76.50	76.90	76.50	-0.10	1	107
09:00:03	76.60	76.90	76.60	0	1	106
09:00:03	76.60	76.90	76.60	0	1	105
09:00:02	76.60	76.90	76.90	+0.30	1	104
09:00:02	--	--	76.60	0	103	103

　

其他人也逛...

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

PChome 購物儲值5, 000元

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

Toshiba【N300 NAS碟】(HDWG62AAZSTA) 20TB /7200轉/512MB/3.5吋/3Y NAS硬碟

追覓dreame L10s Pro Ultra AI仿生全能掃地機

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

【TEAM 十銓】 T-FORCE Z44A7Q 2TB M.2 PCIe Gen4固態硬碟

羅技 MX Master 3s 無線滑鼠-石墨灰

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

Marshall Emberton II 藍牙喇叭 - 奶油白

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

麥當勞勁辣鷄腿堡即享券

PChome 購物儲值1,000元

【美股盤後】多數漲道指創新高...

陳南光：央行預算與人事制度設...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧金控法說會旺季下週登場股利政...
‧台泥投資性不動產價值124億元 ...
‧【歐股盤後】歐元英鎊走貶由黑...

加密貨幣

比特幣BTC	98798.29	301.86	0.31%
以太幣ETH	3352.55	-8.10	-0.24%
瑞波幣XRP	1.55	0.30	23.98%
比特幣現金BCH	536.35	50.30	10.35%
萊特幣LTC	101.78	12.24	13.66%
卡達幣ADA	1.09	0.27	32.85%
波場幣TRX	0.209616	0.01	5.52%
恆星幣XLM	0.435937	0.17	65.62%

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。