最新[公告] 上揚:公告本公司名稱由「上揚科技股份有限公司」更名為「立軒國際建設股份有限公司」，公告期間：113年11月20日至114年02月19日熱門新財劃法雙冠北市統籌款增逾400億、連江增幅3.5倍

更新報價

聯　茂 (6213) 電子零組件業上市

78.10 ▼-1.20 -1.51% 2.82億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.20	3,589	78.00	56	78.10	4	79.40	79.90	77.70	79.30

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	78.00	78.10	78.10	-1.20	7	3589
13:30:00	78.10	78.20	78.10	-1.20	188	3582
13:24:59	78.10	78.20	78.10	-1.20	1	3394
13:24:56	78.10	78.20	78.10	-1.20	1	3393
13:24:52	78.10	78.20	78.20	-1.10	1	3392
13:24:50	78.10	78.20	78.20	-1.10	1	3391
13:24:44	78.10	78.20	78.10	-1.20	4	3390
13:24:38	78.10	78.20	78.10	-1.20	1	3386
13:24:33	78.10	78.20	78.20	-1.10	3	3385
13:24:32	78.10	78.20	78.20	-1.10	1	3382
13:24:32	78.10	78.20	78.20	-1.10	1	3381
13:24:17	78.10	78.20	78.20	-1.10	1	3380
13:24:08	78.10	78.20	78.20	-1.10	1	3379
13:24:08	78.10	78.20	78.20	-1.10	12	3378
13:24:01	78.10	78.20	78.20	-1.10	1	3366
13:24:01	78.10	78.20	78.10	-1.20	10	3365
13:23:56	78.10	78.20	78.10	-1.20	1	3355
13:23:54	78.10	78.20	78.10	-1.20	1	3354
13:23:46	78.10	78.20	78.20	-1.10	1	3353
13:23:42	78.10	78.20	78.10	-1.20	1	3352
13:23:29	78.10	78.20	78.20	-1.10	1	3351
13:23:25	78.10	78.20	78.10	-1.20	10	3350
13:23:23	78.10	78.20	78.10	-1.20	2	3340
13:23:05	78.10	78.20	78.10	-1.20	1	3338
13:22:55	78.10	78.20	78.10	-1.20	2	3337
13:22:51	78.10	78.20	78.10	-1.20	1	3335
13:22:41	78.10	78.20	78.10	-1.20	2	3334
13:22:39	78.10	78.20	78.10	-1.20	1	3332
13:22:31	78.10	78.20	78.10	-1.20	1	3331
13:22:30	78.10	78.20	78.10	-1.20	1	3330
13:22:17	78.10	78.20	78.20	-1.10	1	3329
13:22:00	78.10	78.20	78.20	-1.10	2	3328
13:21:43	78.10	78.20	78.10	-1.20	1	3326
13:21:41	78.10	78.20	78.10	-1.20	2	3325
13:21:30	78.10	78.20	78.20	-1.10	1	3323
13:21:15	78.20	78.30	78.20	-1.10	6	3322
13:21:10	78.10	78.20	78.20	-1.10	7	3316
13:20:58	78.10	78.20	78.20	-1.10	1	3309
13:20:52	78.10	78.20	78.20	-1.10	1	3308
13:20:49	78.10	78.20	78.20	-1.10	1	3307
13:20:42	78.10	78.20	78.20	-1.10	1	3306
13:20:34	78.10	78.20	78.20	-1.10	2	3305
13:20:25	78.10	78.20	78.20	-1.10	1	3303
13:20:16	78.10	78.20	78.20	-1.10	1	3302
13:20:13	78.10	78.20	78.10	-1.20	1	3301
13:20:12	78.10	78.20	78.20	-1.10	1	3300
13:20:10	78.10	78.20	78.10	-1.20	1	3299
13:20:08	78.10	78.20	78.10	-1.20	1	3298
13:19:59	78.10	78.20	78.20	-1.10	2	3297
13:19:53	78.10	78.20	78.20	-1.10	1	3295
13:19:41	78.10	78.20	78.10	-1.20	1	3294
13:19:40	78.10	78.20	78.10	-1.20	1	3293
13:19:39	78.10	78.20	78.10	-1.20	1	3292
13:19:25	78.10	78.20	78.10	-1.20	1	3291
13:19:20	78.10	78.20	78.10	-1.20	1	3290
13:19:16	78.10	78.20	78.10	-1.20	2	3289
13:18:58	78.10	78.20	78.10	-1.20	1	3287
13:18:49	78.20	78.30	78.20	-1.10	3	3286
13:18:49	78.20	78.30	78.20	-1.10	20	3283
13:18:10	78.30	78.40	78.30	-1.00	1	3263
13:18:02	78.30	78.40	78.30	-1.00	1	3262
13:18:02	78.30	78.40	78.30	-1.00	1	3261
13:17:55	78.30	78.40	78.30	-1.00	1	3260
13:17:50	78.20	78.30	78.30	-1.00	2	3259
13:17:33	78.20	78.30	78.30	-1.00	5	3257
13:17:31	78.20	78.30	78.30	-1.00	1	3252
13:17:16	78.20	78.30	78.30	-1.00	1	3251
13:17:15	78.20	78.30	78.30	-1.00	1	3250
13:17:13	78.20	78.30	78.30	-1.00	1	3249
13:17:13	78.20	78.30	78.30	-1.00	1	3248
13:17:01	78.20	78.30	78.30	-1.00	1	3247
13:16:51	78.20	78.30	78.30	-1.00	1	3246
13:16:41	78.20	78.30	78.20	-1.10	1	3245
13:16:39	78.20	78.30	78.20	-1.10	1	3244
13:16:33	78.20	78.30	78.20	-1.10	1	3243
13:16:31	78.20	78.30	78.30	-1.00	1	3242
13:16:27	78.20	78.30	78.20	-1.10	2	3241
13:16:04	78.20	78.30	78.20	-1.10	1	3239
13:15:59	78.10	78.20	78.20	-1.10	1	3238
13:15:15	78.20	78.30	78.20	-1.10	1	3237
13:15:13	78.20	78.30	78.20	-1.10	2	3236
13:15:05	78.20	78.30	78.20	-1.10	2	3234
13:15:05	78.20	78.30	78.20	-1.10	1	3232
13:14:58	78.10	78.20	78.20	-1.10	1	3231
13:14:11	78.20	78.30	78.20	-1.10	1	3230
13:13:51	78.10	78.20	78.20	-1.10	1	3229
13:13:47	78.20	78.30	78.10	-1.20	2	3228
13:13:47	78.20	78.30	78.20	-1.10	3	3226
13:13:40	78.20	78.30	78.20	-1.10	1	3223
13:13:07	78.10	78.20	78.20	-1.10	1	3222
13:13:02	78.10	78.20	78.20	-1.10	1	3221
13:13:02	78.10	78.20	78.20	-1.10	1	3220
13:12:21	78.10	78.20	78.20	-1.10	3	3219
13:12:14	78.20	78.30	78.20	-1.10	2	3216
13:12:06	78.20	78.30	78.20	-1.10	1	3214
13:11:48	78.20	78.30	78.20	-1.10	1	3213
13:11:44	78.20	78.30	78.20	-1.10	2	3212
13:11:36	78.20	78.30	78.20	-1.10	2	3210
13:11:33	78.20	78.30	78.20	-1.10	2	3208
13:11:29	78.20	78.30	78.20	-1.10	2	3206
13:11:24	78.10	78.20	78.20	-1.10	4	3204
13:11:21	78.10	78.20	78.10	-1.20	1	3200
13:11:02	78.10	78.20	78.10	-1.20	2	3199
13:10:48	78.10	78.20	78.10	-1.20	5	3197
13:10:47	78.10	78.20	78.10	-1.20	1	3192
13:10:22	78.10	78.20	78.10	-1.20	2	3191
13:10:22	78.10	78.20	78.10	-1.20	1	3189
13:08:58	78.10	78.20	78.10	-1.20	1	3188
13:08:18	78.10	78.20	78.10	-1.20	1	3187
13:08:07	78.10	78.20	78.10	-1.20	1	3186
13:08:01	78.10	78.20	78.10	-1.20	1	3185
13:07:37	78.10	78.20	78.10	-1.20	1	3184
13:07:12	78.10	78.20	78.10	-1.20	1	3183
13:06:42	78.10	78.20	78.10	-1.20	1	3182
13:06:14	78.00	78.20	78.20	-1.10	1	3181
13:05:58	78.10	78.20	78.10	-1.20	2	3180
13:05:48	78.10	78.20	78.10	-1.20	4	3178
13:05:45	78.10	78.20	78.10	-1.20	1	3174
13:05:28	78.10	78.20	78.10	-1.20	2	3173
13:04:41	78.00	78.10	78.10	-1.20	1	3171
13:04:38	78.00	78.10	78.10	-1.20	1	3170
13:04:38	78.00	78.10	78.10	-1.20	1	3169
13:04:00	78.00	78.10	78.10	-1.20	1	3168
13:03:40	78.10	78.20	78.10	-1.20	20	3167
13:03:12	78.10	78.20	78.20	-1.10	1	3147
13:02:34	78.10	78.20	78.10	-1.20	1	3146
13:01:49	78.10	78.20	78.10	-1.20	1	3145
13:01:48	78.10	78.20	78.10	-1.20	1	3144
13:01:10	78.10	78.30	78.10	-1.20	1	3143
13:00:42	78.10	78.20	78.10	-1.20	1	3142
13:00:27	78.20	78.30	78.20	-1.10	6	3141
13:00:12	78.10	78.20	78.20	-1.10	1	3135
12:59:53	78.10	78.20	78.20	-1.10	1	3134
12:58:56	78.00	78.20	78.20	-1.10	1	3133
12:58:49	78.00	78.20	78.20	-1.10	1	3132
12:58:40	78.00	78.10	78.10	-1.20	1	3131
12:58:32	78.00	78.10	78.10	-1.20	4	3130
12:58:32	78.00	78.10	78.10	-1.20	1	3126
12:58:32	78.00	78.10	78.10	-1.20	1	3125
12:58:32	78.00	78.10	78.10	-1.20	1	3124
12:58:32	78.00	78.10	78.10	-1.20	3	3123
12:57:32	78.00	78.10	78.00	-1.30	1	3120
12:56:53	78.00	78.10	78.00	-1.30	1	3119
12:56:45	78.00	78.10	78.00	-1.30	1	3118
12:56:24	78.00	78.10	78.00	-1.30	1	3117
12:56:09	78.00	78.10	78.00	-1.30	1	3116
12:55:22	78.00	78.10	78.00	-1.30	2	3115
12:53:55	77.90	78.00	78.00	-1.30	1	3113
12:53:42	77.90	78.00	78.00	-1.30	1	3112
12:53:36	77.90	78.00	78.00	-1.30	1	3111
12:53:13	77.90	78.00	78.00	-1.30	1	3110
12:53:13	77.90	78.00	78.00	-1.30	1	3109
12:53:13	77.90	78.00	78.00	-1.30	1	3108
12:53:10	77.90	78.00	78.00	-1.30	1	3107
12:52:59	77.90	78.00	78.00	-1.30	1	3106
12:52:53	77.90	78.00	78.00	-1.30	1	3105
12:52:50	77.90	78.00	78.00	-1.30	1	3104
12:52:45	77.90	78.00	78.00	-1.30	1	3103
12:52:40	77.90	78.00	78.00	-1.30	3	3102
12:52:40	77.90	78.00	78.00	-1.30	1	3099
12:52:27	77.90	78.00	77.90	-1.40	1	3098
12:51:38	77.90	78.00	77.90	-1.40	1	3097
12:49:14	77.80	77.90	77.90	-1.40	7	3096
12:49:11	77.80	77.90	77.90	-1.40	1	3089
12:48:55	77.80	77.90	77.90	-1.40	3	3088
12:48:41	77.80	77.90	77.80	-1.50	1	3085
12:47:42	77.80	77.90	77.80	-1.50	2	3084
12:47:37	77.80	77.90	77.80	-1.50	12	3082
12:46:48	77.80	77.90	77.80	-1.50	1	3070
12:46:29	77.80	77.90	77.90	-1.40	1	3069
12:46:17	77.80	77.90	77.90	-1.40	1	3068
12:45:35	77.80	77.90	77.90	-1.40	5	3067
12:44:40	77.80	77.90	77.90	-1.40	2	3062
12:44:17	77.80	77.90	77.90	-1.40	1	3060
12:43:45	77.80	77.90	77.90	-1.40	2	3059
12:43:09	77.80	77.90	77.80	-1.50	1	3057
12:43:09	77.80	77.90	77.80	-1.50	1	3056
12:42:53	77.80	77.90	77.80	-1.50	1	3055
12:41:04	77.80	77.90	77.80	-1.50	1	3054
12:40:48	77.80	77.90	77.80	-1.50	8	3053
12:40:18	77.80	77.90	77.80	-1.50	1	3045
12:39:38	77.80	77.90	77.80	-1.50	3	3044
12:37:56	77.80	77.90	77.90	-1.40	1	3041
12:37:44	77.80	77.90	77.80	-1.50	1	3040
12:36:05	77.70	77.80	77.80	-1.50	1	3039
12:36:03	77.70	77.80	77.80	-1.50	1	3038
12:35:57	77.70	77.80	77.80	-1.50	1	3037
12:35:52	77.70	77.80	77.80	-1.50	1	3036
12:35:44	77.70	77.80	77.80	-1.50	1	3035
12:35:40	77.70	77.80	77.80	-1.50	2	3034
12:35:21	77.70	77.80	77.80	-1.50	1	3032
12:34:29	77.70	77.80	77.80	-1.50	1	3031
12:34:26	77.70	77.80	77.80	-1.50	1	3030
12:34:21	77.80	77.90	77.80	-1.50	1	3029
12:34:06	77.70	77.80	77.80	-1.50	1	3028
12:33:09	77.70	77.90	77.70	-1.60	1	3027
12:33:03	77.70	77.80	77.80	-1.50	2	3026
12:33:03	77.80	77.90	77.80	-1.50	1	3024
12:32:56	77.80	77.90	77.80	-1.50	1	3023
12:32:19	77.80	77.90	77.80	-1.50	14	3022
12:31:57	77.80	77.90	77.90	-1.40	1	3008
12:31:42	77.80	77.90	77.80	-1.50	1	3007
12:31:41	77.80	77.90	77.80	-1.50	2	3006
12:31:20	77.80	77.90	77.80	-1.50	4	3004
12:31:17	77.80	77.90	77.90	-1.40	1	3000
12:31:14	77.80	77.90	77.80	-1.50	5	2999
12:30:45	77.80	77.90	77.90	-1.40	1	2994
12:30:09	77.80	77.90	77.80	-1.50	1	2993
12:29:52	77.80	77.90	77.80	-1.50	2	2992
12:29:17	77.70	77.80	77.80	-1.50	1	2990
12:29:13	77.70	77.80	77.80	-1.50	1	2989
12:29:04	77.80	77.90	77.80	-1.50	3	2988
12:28:16	77.70	77.80	77.80	-1.50	3	2985
12:28:15	77.70	77.80	77.80	-1.50	1	2982
12:28:10	77.80	77.90	77.80	-1.50	3	2981
12:27:59	77.80	77.90	77.80	-1.50	5	2978
12:27:55	77.80	77.90	77.80	-1.50	1	2973
12:27:43	77.80	77.90	77.80	-1.50	1	2972
12:27:17	77.80	77.90	77.80	-1.50	2	2971
12:27:14	77.80	77.90	77.90	-1.40	1	2969
12:26:45	77.70	77.90	77.90	-1.40	3	2968
12:26:39	77.70	77.90	77.90	-1.40	1	2965
12:26:39	77.70	77.80	77.80	-1.50	1	2964
12:26:37	77.70	77.80	77.80	-1.50	1	2963
12:26:22	77.70	77.90	77.70	-1.60	6	2962
12:26:13	77.70	77.80	77.80	-1.50	4	2956
12:26:13	77.80	77.90	77.80	-1.50	2	2952
12:25:38	77.80	78.00	77.80	-1.50	4	2950
12:25:38	77.80	78.00	77.80	-1.50	1	2946
12:25:37	77.90	78.00	77.70	-1.60	19	2945
12:25:37	77.90	78.00	77.80	-1.50	10	2926
12:25:37	77.90	78.00	77.90	-1.40	1	2916
12:25:28	77.80	78.00	77.80	-1.50	11	2915
12:25:19	77.80	78.00	77.80	-1.50	2	2904
12:25:19	77.80	78.00	77.80	-1.50	4	2902
12:25:19	78.00	78.10	77.80	-1.50	24	2898
12:25:19	78.00	78.10	77.90	-1.40	23	2874
12:25:19	78.00	78.10	78.00	-1.30	18	2851
12:25:11	78.00	78.10	78.00	-1.30	2	2833
12:24:15	78.00	78.10	78.00	-1.30	1	2831
12:24:13	78.00	78.10	78.00	-1.30	1	2830
12:24:00	78.00	78.10	78.00	-1.30	5	2829
12:23:22	78.00	78.10	78.00	-1.30	1	2824
12:22:41	77.90	78.00	78.00	-1.30	8	2823
12:22:39	77.90	78.00	78.00	-1.30	2	2815
12:22:36	77.90	78.00	78.00	-1.30	1	2813
12:22:36	77.90	78.00	78.00	-1.30	3	2812
12:22:13	77.90	78.00	77.90	-1.40	1	2809
12:21:57	77.90	78.00	77.90	-1.40	1	2808
12:21:00	77.90	78.00	77.90	-1.40	1	2807
12:20:44	77.90	78.00	77.90	-1.40	2	2806
12:20:20	77.90	78.00	77.90	-1.40	4	2804
12:20:04	77.90	78.00	77.90	-1.40	1	2800
12:20:04	77.90	78.00	77.90	-1.40	1	2799
12:19:58	77.90	78.00	78.00	-1.30	1	2798
12:19:15	77.90	78.00	77.90	-1.40	6	2797
12:19:00	77.90	78.00	78.00	-1.30	2	2791
12:18:25	78.00	78.10	78.00	-1.30	1	2789
12:18:13	78.00	78.10	78.00	-1.30	1	2788
12:18:02	78.00	78.10	78.00	-1.30	2	2787
12:17:03	78.00	78.10	78.00	-1.30	2	2785
12:16:58	78.00	78.10	78.00	-1.30	1	2783
12:16:53	77.90	78.00	78.00	-1.30	4	2782
12:16:43	77.90	78.00	77.90	-1.40	5	2778
12:16:42	77.90	78.00	78.00	-1.30	1	2773
12:16:41	78.00	78.10	78.00	-1.30	4	2772
12:16:41	78.00	78.10	78.00	-1.30	1	2768
12:16:41	78.00	78.10	78.00	-1.30	4	2767
12:16:41	78.00	78.10	78.00	-1.30	9	2763
12:16:41	78.00	78.10	78.00	-1.30	9	2754
12:16:39	78.00	78.10	78.00	-1.30	1	2745
12:16:17	78.00	78.20	78.00	-1.30	2	2744
12:16:06	78.10	78.20	78.10	-1.20	1	2742
12:16:06	78.10	78.20	78.10	-1.20	3	2741
12:16:06	78.10	78.20	78.10	-1.20	6	2738
12:13:37	78.10	78.20	78.10	-1.20	1	2732
12:12:29	78.10	78.20	78.10	-1.20	1	2731
12:12:07	78.10	78.20	78.10	-1.20	2	2730
12:11:59	78.00	78.10	78.10	-1.20	1	2728
12:11:48	78.00	78.20	78.00	-1.30	2	2727
12:11:46	78.10	78.20	78.00	-1.30	3	2725
12:11:46	78.10	78.20	78.10	-1.20	9	2722
12:11:44	78.10	78.20	78.10	-1.20	1	2713
12:10:46	78.10	78.20	78.10	-1.20	1	2712
12:10:44	78.10	78.20	78.10	-1.20	2	2711
12:10:41	78.10	78.20	78.10	-1.20	2	2709
12:10:35	78.10	78.20	78.10	-1.20	2	2707
12:10:27	78.10	78.20	78.10	-1.20	5	2705
12:10:27	78.10	78.20	78.10	-1.20	1	2700
12:10:07	78.10	78.20	78.10	-1.20	1	2699
12:10:01	78.10	78.20	78.10	-1.20	3	2698
12:09:24	78.00	78.10	78.10	-1.20	5	2695
12:09:24	78.00	78.10	78.10	-1.20	1	2690
12:09:22	78.00	78.10	78.10	-1.20	5	2689
12:09:14	78.00	78.10	78.00	-1.30	4	2684
12:09:14	78.00	78.10	78.00	-1.30	1	2680
12:09:13	78.00	78.10	78.00	-1.30	1	2679
12:09:13	78.10	78.20	78.10	-1.20	1	2678
12:09:13	78.10	78.20	78.10	-1.20	4	2677
12:09:13	78.10	78.20	78.10	-1.20	11	2673
12:09:08	78.10	78.20	78.10	-1.20	2	2662
12:09:07	78.10	78.20	78.10	-1.20	1	2660
12:09:07	78.10	78.20	78.10	-1.20	13	2659
12:08:14	78.10	78.30	78.10	-1.20	2	2646
12:08:14	78.20	78.30	78.20	-1.10	1	2644
12:07:51	78.20	78.30	78.20	-1.10	4	2643
12:07:50	78.20	78.30	78.20	-1.10	2	2639
12:07:49	78.20	78.30	78.20	-1.10	2	2637
12:06:58	78.20	78.30	78.20	-1.10	3	2635
12:04:50	78.20	78.30	78.20	-1.10	1	2632
12:04:43	78.20	78.30	78.20	-1.10	1	2631
12:04:28	78.20	78.30	78.20	-1.10	2	2630
12:04:22	78.20	78.30	78.20	-1.10	10	2628
12:04:19	78.20	78.30	78.20	-1.10	2	2618
12:04:18	78.20	78.30	78.20	-1.10	1	2616
12:04:11	78.20	78.30	78.20	-1.10	1	2615
12:03:56	78.20	78.30	78.20	-1.10	1	2614
12:03:09	78.20	78.30	78.20	-1.10	1	2613
12:01:48	78.20	78.30	78.20	-1.10	1	2612
12:01:22	78.20	78.30	78.20	-1.10	2	2611
12:00:02	78.20	78.30	78.20	-1.10	1	2609
11:58:17	78.20	78.30	78.20	-1.10	1	2608
11:57:28	78.20	78.30	78.20	-1.10	2	2607
11:56:00	78.20	78.30	78.20	-1.10	1	2605
11:55:59	78.10	78.20	78.20	-1.10	4	2604
11:55:20	78.10	78.20	78.20	-1.10	1	2600
11:54:45	78.10	78.20	78.20	-1.10	1	2599
11:54:37	78.10	78.20	78.10	-1.20	1	2598
11:53:54	78.10	78.20	78.10	-1.20	1	2597
11:52:57	78.20	78.30	78.20	-1.10	4	2596
11:52:26	78.20	78.30	78.20	-1.10	1	2592
11:51:53	78.10	78.20	78.20	-1.10	15	2591
11:50:48	78.10	78.20	78.10	-1.20	3	2576
11:50:17	78.10	78.20	78.10	-1.20	1	2573
11:50:08	78.10	78.20	78.10	-1.20	1	2572
11:49:58	78.10	78.20	78.10	-1.20	2	2571
11:49:56	78.10	78.20	78.10	-1.20	1	2569
11:49:09	78.10	78.20	78.10	-1.20	2	2568
11:48:51	78.10	78.20	78.10	-1.20	2	2566
11:48:35	78.10	78.20	78.10	-1.20	5	2564
11:48:12	78.10	78.20	78.10	-1.20	2	2559
11:47:52	78.10	78.20	78.10	-1.20	2	2557
11:47:35	78.10	78.20	78.10	-1.20	1	2555
11:47:21	78.10	78.20	78.10	-1.20	1	2554
11:46:31	78.10	78.20	78.10	-1.20	2	2553
11:46:30	78.20	78.30	78.20	-1.10	1	2551
11:46:30	78.20	78.30	78.20	-1.10	1	2550
11:46:30	78.20	78.30	78.20	-1.10	1	2549
11:46:30	78.20	78.30	78.20	-1.10	1	2548
11:46:30	78.20	78.30	78.20	-1.10	25	2547
11:46:29	78.20	78.30	78.20	-1.10	1	2522
11:46:23	78.20	78.30	78.20	-1.10	2	2521
11:46:23	78.20	78.30	78.20	-1.10	1	2519
11:46:20	78.20	78.30	78.20	-1.10	1	2518
11:45:19	78.20	78.30	78.20	-1.10	10	2517
11:45:15	78.20	78.30	78.20	-1.10	8	2507
11:45:12	78.20	78.30	78.20	-1.10	1	2499
11:44:07	78.20	78.30	78.20	-1.10	1	2498
11:44:05	78.20	78.30	78.20	-1.10	1	2497
11:44:04	78.20	78.30	78.20	-1.10	1	2496
11:43:24	78.20	78.30	78.20	-1.10	1	2495
11:43:19	78.20	78.30	78.30	-1.00	2	2494
11:43:11	78.20	78.30	78.20	-1.10	1	2492
11:42:55	78.20	78.30	78.30	-1.00	1	2491
11:42:46	78.20	78.30	78.30	-1.00	1	2490
11:42:14	78.20	78.30	78.20	-1.10	1	2489
11:41:38	78.20	78.30	78.30	-1.00	1	2488
11:41:38	78.20	78.30	78.30	-1.00	2	2487
11:41:35	78.20	78.30	78.30	-1.00	3	2485
11:41:16	78.20	78.30	78.30	-1.00	2	2482
11:39:30	78.20	78.30	78.20	-1.10	1	2480
11:39:20	78.20	78.30	78.30	-1.00	3	2479
11:39:03	78.20	78.30	78.30	-1.00	1	2476
11:38:57	78.30	78.40	78.30	-1.00	1	2475
11:38:56	78.30	78.40	78.30	-1.00	3	2474
11:38:55	78.30	78.40	78.40	-0.90	1	2471
11:38:41	78.30	78.40	78.30	-1.00	2	2470
11:38:32	78.30	78.40	78.30	-1.00	1	2468
11:38:12	78.30	78.40	78.30	-1.00	1	2467
11:36:50	78.30	78.40	78.30	-1.00	1	2466
11:34:16	78.30	78.40	78.30	-1.00	1	2465
11:33:50	78.30	78.40	78.30	-1.00	2	2464
11:33:42	78.30	78.40	78.30	-1.00	1	2462
11:33:23	78.20	78.30	78.30	-1.00	3	2461
11:33:00	78.20	78.30	78.30	-1.00	1	2458
11:32:42	78.20	78.30	78.30	-1.00	1	2457
11:32:24	78.20	78.30	78.30	-1.00	1	2456
11:32:23	78.20	78.30	78.30	-1.00	1	2455
11:32:23	78.30	78.40	78.30	-1.00	1	2454
11:32:22	78.20	78.40	78.40	-0.90	5	2453
11:32:21	78.30	78.40	78.30	-1.00	14	2448
11:32:17	78.30	78.40	78.30	-1.00	1	2434
11:31:43	78.30	78.40	78.40	-0.90	1	2433
11:30:04	78.40	78.50	78.40	-0.90	7	2432
11:29:44	78.40	78.50	78.50	-0.80	1	2425
11:27:46	78.40	78.50	78.40	-0.90	2	2424
11:27:42	78.40	78.50	78.50	-0.80	1	2422
11:27:36	78.40	78.50	78.50	-0.80	1	2421
11:25:11	78.30	78.40	78.40	-0.90	10	2420
11:25:09	78.30	78.40	78.30	-1.00	1	2410
11:24:31	78.30	78.40	78.30	-1.00	1	2409
11:24:28	78.30	78.40	78.30	-1.00	2	2408
11:24:06	78.30	78.40	78.30	-1.00	1	2406
11:24:05	78.30	78.40	78.30	-1.00	1	2405
11:24:02	78.20	78.40	78.20	-1.10	2	2404
11:23:50	78.20	78.30	78.30	-1.00	1	2402
11:23:40	78.20	78.30	78.20	-1.10	1	2401
11:23:26	78.20	78.30	78.30	-1.00	1	2400
11:23:08	78.30	78.40	78.30	-1.00	1	2399
11:22:55	78.20	78.30	78.30	-1.00	2	2398
11:22:40	78.30	78.40	78.30	-1.00	3	2396
11:22:25	78.30	78.40	78.30	-1.00	1	2393
11:22:25	78.20	78.30	78.30	-1.00	2	2392
11:22:17	78.20	78.30	78.30	-1.00	1	2390
11:22:08	78.20	78.30	78.30	-1.00	1	2389
11:22:00	78.20	78.30	78.30	-1.00	1	2388
11:21:18	78.10	78.30	78.10	-1.20	1	2387
11:20:51	78.20	78.30	78.20	-1.10	2	2386
11:20:43	78.20	78.30	78.20	-1.10	1	2384
11:20:43	78.10	78.20	78.20	-1.10	1	2383
11:20:35	78.10	78.30	78.10	-1.20	1	2382
11:20:33	78.10	78.30	78.10	-1.20	1	2381
11:20:27	78.00	78.20	78.20	-1.10	3	2380
11:20:27	78.00	78.10	78.10	-1.20	5	2377
11:20:19	78.00	78.10	78.10	-1.20	1	2372
11:20:18	78.00	78.20	78.00	-1.30	9	2371
11:20:15	78.00	78.20	78.00	-1.30	10	2362
11:20:09	78.20	78.30	78.00	-1.30	43	2352
11:20:09	78.20	78.30	78.10	-1.20	36	2309
11:20:09	78.20	78.30	78.20	-1.10	21	2273
11:20:07	78.20	78.30	78.30	-1.00	1	2252
11:19:48	78.20	78.30	78.20	-1.10	1	2251
11:19:44	78.20	78.30	78.20	-1.10	3	2250
11:19:29	78.20	78.30	78.20	-1.10	1	2247
11:19:26	78.20	78.30	78.30	-1.00	3	2246
11:19:11	78.20	78.30	78.20	-1.10	3	2243
11:19:04	78.20	78.30	78.20	-1.10	1	2240
11:18:53	78.20	78.30	78.20	-1.10	1	2239
11:18:53	78.20	78.30	78.20	-1.10	2	2238
11:18:32	78.20	78.30	78.20	-1.10	1	2236
11:18:26	78.20	78.30	78.20	-1.10	5	2235
11:18:20	78.20	78.30	78.20	-1.10	1	2230
11:18:18	78.20	78.30	78.20	-1.10	1	2229
11:18:08	78.20	78.30	78.20	-1.10	1	2228
11:18:06	78.20	78.30	78.20	-1.10	1	2227
11:18:02	78.20	78.30	78.20	-1.10	1	2226
11:18:00	78.20	78.30	78.20	-1.10	6	2225
11:17:58	78.20	78.30	78.20	-1.10	1	2219
11:17:49	78.20	78.30	78.20	-1.10	5	2218
11:17:39	78.20	78.30	78.20	-1.10	1	2213
11:17:37	78.20	78.30	78.30	-1.00	1	2212
11:17:37	78.30	78.40	78.30	-1.00	4	2211
11:17:34	78.20	78.30	78.30	-1.00	1	2207
11:17:32	78.30	78.40	78.30	-1.00	9	2206
11:17:30	78.20	78.30	78.30	-1.00	11	2197
11:17:28	78.20	78.30	78.30	-1.00	1	2186
11:17:26	78.20	78.30	78.20	-1.10	1	2185
11:17:25	78.30	78.40	78.30	-1.00	15	2184
11:17:21	78.50	78.60	78.40	-0.90	15	2169
11:17:21	78.50	78.60	78.50	-0.80	79	2154
11:17:17	78.50	78.60	78.50	-0.80	1	2075
11:17:15	78.50	78.60	78.50	-0.80	1	2074
11:17:10	78.50	78.60	78.50	-0.80	5	2073
11:16:56	78.50	78.60	78.50	-0.80	1	2068
11:16:36	78.50	78.60	78.50	-0.80	1	2067
11:16:17	78.50	78.60	78.50	-0.80	1	2066
11:15:53	78.50	78.60	78.50	-0.80	1	2065
11:15:53	78.50	78.60	78.50	-0.80	9	2064
11:15:30	78.50	78.70	78.50	-0.80	1	2055
11:15:16	78.60	78.70	78.60	-0.70	15	2054
11:15:16	78.60	78.70	78.60	-0.70	7	2039
11:15:15	78.60	78.70	78.60	-0.70	1	2032
11:15:09	78.60	78.70	78.60	-0.70	12	2031
11:15:07	78.60	78.70	78.60	-0.70	3	2019
11:15:07	78.60	78.70	78.60	-0.70	1	2016
11:14:31	78.60	78.70	78.70	-0.60	1	2015
11:13:51	78.60	78.70	78.70	-0.60	1	2014
11:13:50	78.60	78.70	78.70	-0.60	1	2013
11:13:22	78.60	78.70	78.70	-0.60	1	2012
11:13:21	78.60	78.70	78.70	-0.60	1	2011
11:13:10	78.60	78.70	78.70	-0.60	1	2010
11:12:52	78.60	78.70	78.70	-0.60	1	2009
11:12:00	78.60	78.70	78.70	-0.60	5	2008
11:11:31	78.60	78.70	78.70	-0.60	1	2003
11:09:54	78.60	78.70	78.60	-0.70	1	2002
11:09:16	78.60	78.70	78.60	-0.70	1	2001
11:08:38	78.50	78.70	78.50	-0.80	1	2000
11:08:13	78.50	78.60	78.60	-0.70	1	1999
11:08:03	78.50	78.60	78.60	-0.70	2	1998
11:08:01	78.50	78.60	78.50	-0.80	1	1996
11:08:00	78.50	78.60	78.60	-0.70	2	1995
11:07:44	78.50	78.60	78.50	-0.80	4	1993
11:07:43	78.50	78.60	78.50	-0.80	1	1989
11:07:43	78.50	78.60	78.50	-0.80	1	1988
11:07:31	78.50	78.60	78.50	-0.80	1	1987
11:07:27	78.50	78.60	78.50	-0.80	6	1986
11:07:25	78.60	78.70	78.60	-0.70	44	1980
11:07:25	78.60	78.70	78.60	-0.70	13	1936
11:07:25	78.60	78.70	78.60	-0.70	2	1923
11:07:25	78.60	78.70	78.60	-0.70	1	1921
11:07:25	78.60	78.70	78.60	-0.70	1	1920
11:06:44	78.60	78.70	78.60	-0.70	2	1919
11:06:21	78.60	78.70	78.60	-0.70	4	1917
11:05:59	78.60	78.70	78.60	-0.70	1	1913
11:05:51	78.60	78.80	78.60	-0.70	3	1912
11:05:39	78.60	78.70	78.70	-0.60	2	1909
11:04:58	78.60	78.70	78.60	-0.70	1	1907
11:04:58	78.60	78.70	78.60	-0.70	2	1906
11:04:56	78.60	78.70	78.70	-0.60	2	1904
11:04:25	78.70	78.80	78.70	-0.60	11	1902
11:04:25	78.70	78.80	78.70	-0.60	1	1891
11:04:18	78.70	78.80	78.70	-0.60	1	1890
11:04:18	78.70	78.80	78.70	-0.60	1	1889
11:04:18	78.70	78.80	78.70	-0.60	1	1888
11:04:14	78.70	78.80	78.70	-0.60	1	1887
11:04:06	78.70	78.80	78.70	-0.60	1	1886
11:03:47	78.70	78.80	78.70	-0.60	1	1885
11:03:46	78.70	78.80	78.70	-0.60	2	1884
11:03:46	78.70	78.80	78.70	-0.60	18	1882
11:03:45	78.70	78.80	78.80	-0.50	1	1864
11:03:23	78.70	78.80	78.80	-0.50	1	1863
11:03:22	78.70	78.80	78.80	-0.50	1	1862
11:03:11	78.70	78.80	78.80	-0.50	1	1861
11:03:05	78.70	78.80	78.80	-0.50	1	1860
11:00:55	78.70	78.80	78.70	-0.60	2	1859
11:00:53	78.70	78.80	78.80	-0.50	1	1857
11:00:36	78.70	78.80	78.70	-0.60	1	1856
11:00:34	78.80	78.90	78.80	-0.50	1	1855
11:00:26	78.80	78.90	78.80	-0.50	1	1854
11:00:17	78.70	78.80	78.80	-0.50	2	1853
11:00:17	78.70	78.80	78.80	-0.50	1	1851
10:59:29	78.70	78.80	78.80	-0.50	1	1850
10:59:12	78.70	78.80	78.80	-0.50	1	1849
10:59:07	78.70	78.80	78.80	-0.50	1	1848
10:58:42	78.70	78.80	78.80	-0.50	1	1847
10:58:21	78.70	78.80	78.80	-0.50	2	1846
10:58:17	78.70	78.80	78.80	-0.50	1	1844
10:57:34	78.70	78.80	78.80	-0.50	1	1843
10:57:11	78.70	78.80	78.70	-0.60	1	1842
10:56:48	78.70	78.80	78.70	-0.60	1	1841
10:56:41	78.60	78.70	78.70	-0.60	1	1840
10:56:31	78.60	78.70	78.70	-0.60	1	1839
10:56:22	78.60	78.70	78.60	-0.70	1	1838
10:56:18	78.60	78.70	78.70	-0.60	3	1837
10:56:15	78.70	78.80	78.70	-0.60	3	1834
10:56:14	78.70	78.80	78.70	-0.60	3	1831
10:56:14	78.70	78.80	78.70	-0.60	2	1828
10:56:14	78.70	78.80	78.70	-0.60	2	1826
10:56:14	78.60	78.70	78.70	-0.60	3	1824
10:56:11	78.60	78.70	78.60	-0.70	1	1821
10:56:11	78.60	78.70	78.70	-0.60	5	1820
10:55:46	78.70	78.80	78.70	-0.60	1	1815
10:55:45	78.70	78.80	78.70	-0.60	1	1814
10:55:44	78.70	78.80	78.70	-0.60	2	1813
10:55:40	78.70	78.80	78.70	-0.60	1	1811
10:55:40	78.60	78.70	78.70	-0.60	1	1810
10:55:31	78.70	78.80	78.70	-0.60	3	1809
10:55:30	78.70	78.80	78.70	-0.60	1	1806
10:55:27	78.70	78.80	78.70	-0.60	1	1805
10:55:26	78.70	78.80	78.70	-0.60	1	1804
10:55:19	78.60	78.70	78.70	-0.60	5	1803
10:55:10	78.60	78.70	78.70	-0.60	1	1798
10:55:08	78.60	78.70	78.70	-0.60	2	1797
10:55:08	78.60	78.70	78.70	-0.60	1	1795
10:54:57	78.70	78.80	78.70	-0.60	1	1794
10:54:53	78.70	78.80	78.70	-0.60	2	1793
10:54:52	78.70	78.80	78.70	-0.60	3	1791
10:54:52	78.70	78.80	78.70	-0.60	5	1788
10:54:51	78.70	78.80	78.70	-0.60	6	1783
10:54:47	78.70	78.80	78.70	-0.60	1	1777
10:54:47	78.70	78.80	78.70	-0.60	1	1776
10:54:46	78.70	78.80	78.70	-0.60	1	1775
10:54:43	78.70	78.80	78.70	-0.60	1	1774
10:54:40	78.70	78.80	78.70	-0.60	3	1773
10:54:40	78.70	78.80	78.70	-0.60	2	1770
10:54:39	78.70	78.80	78.70	-0.60	1	1768
10:54:38	78.70	78.80	78.70	-0.60	1	1767
10:54:38	78.70	78.80	78.70	-0.60	9	1766
10:54:30	78.80	78.90	78.80	-0.50	25	1757
10:54:24	78.80	78.90	78.80	-0.50	1	1732
10:54:23	78.80	78.90	78.90	-0.40	1	1731
10:54:08	78.80	79.00	78.80	-0.50	2	1730
10:54:00	78.90	79.00	78.90	-0.40	19	1728
10:54:00	78.90	79.00	78.90	-0.40	1	1709
10:53:57	78.90	79.00	78.90	-0.40	2	1708
10:53:57	78.90	79.00	78.90	-0.40	3	1706
10:53:41	79.00	79.10	79.00	-0.30	1	1703
10:52:53	78.90	79.00	79.00	-0.30	1	1702
10:52:40	79.00	79.10	79.00	-0.30	2	1701
10:52:34	78.90	79.00	79.00	-0.30	5	1699
10:52:25	79.00	79.10	79.00	-0.30	1	1694
10:52:17	78.90	79.00	79.00	-0.30	1	1693
10:51:52	79.00	79.10	79.00	-0.30	1	1692
10:51:48	79.00	79.10	79.00	-0.30	1	1691
10:51:40	78.90	79.00	79.00	-0.30	1	1690
10:51:32	79.00	79.10	79.00	-0.30	5	1689
10:51:23	78.90	79.00	79.00	-0.30	5	1684
10:51:22	78.90	79.00	79.00	-0.30	1	1679
10:51:17	78.90	79.00	79.00	-0.30	1	1678
10:50:34	79.00	79.10	79.00	-0.30	35	1677
10:50:34	79.00	79.10	79.00	-0.30	10	1642
10:50:24	79.00	79.20	79.00	-0.30	11	1632
10:50:23	79.10	79.20	79.10	-0.20	1	1621
10:50:23	79.10	79.20	79.10	-0.20	1	1620
10:50:23	79.10	79.20	79.10	-0.20	3	1619
10:50:23	79.10	79.20	79.10	-0.20	21	1616
10:50:23	79.10	79.20	79.10	-0.20	2	1595
10:50:21	79.10	79.20	79.10	-0.20	2	1593
10:48:56	79.10	79.20	79.10	-0.20	1	1591
10:47:59	79.10	79.20	79.20	-0.10	1	1590
10:47:59	79.10	79.20	79.20	-0.10	1	1589
10:46:54	79.20	79.30	79.20	-0.10	2	1588
10:46:07	79.20	79.30	79.20	-0.10	1	1586
10:46:00	79.20	79.30	79.20	-0.10	2	1585
10:45:57	79.20	79.30	79.20	-0.10	2	1583
10:45:22	79.20	79.30	79.20	-0.10	2	1581
10:45:22	79.20	79.30	79.20	-0.10	1	1579
10:45:17	79.20	79.30	79.20	-0.10	5	1578
10:44:56	79.20	79.30	79.20	-0.10	1	1573
10:43:19	79.20	79.30	79.30	0	1	1572
10:42:46	79.20	79.30	79.30	0	1	1571
10:41:40	79.20	79.30	79.20	-0.10	1	1570
10:41:14	79.30	79.40	79.30	0	12	1569
10:41:10	79.30	79.40	79.30	0	5	1557
10:40:54	79.30	79.40	79.30	0	2	1552
10:40:12	79.30	79.40	79.40	+0.10	3	1550
10:39:13	79.30	79.40	79.30	0	1	1547
10:38:56	79.30	79.40	79.30	0	1	1546
10:38:46	79.30	79.40	79.30	0	1	1545
10:37:36	79.30	79.40	79.30	0	1	1544
10:36:28	79.30	79.40	79.40	+0.10	1	1543
10:36:21	79.40	79.50	79.40	+0.10	1	1542
10:36:19	79.40	79.50	79.40	+0.10	1	1541
10:36:11	79.40	79.50	79.40	+0.10	2	1540
10:35:12	79.40	79.50	79.40	+0.10	1	1538
10:35:00	79.40	79.50	79.40	+0.10	1	1537
10:34:47	79.40	79.50	79.40	+0.10	1	1536
10:32:53	79.40	79.50	79.40	+0.10	2	1535
10:32:22	79.40	79.50	79.40	+0.10	1	1533
10:31:51	79.30	79.40	79.40	+0.10	5	1532
10:31:40	79.30	79.40	79.40	+0.10	2	1527
10:31:12	79.30	79.40	79.40	+0.10	1	1525
10:30:54	79.30	79.40	79.40	+0.10	1	1524
10:30:20	79.30	79.40	79.30	0	1	1523
10:30:12	79.30	79.40	79.30	0	1	1522
10:29:59	79.30	79.40	79.30	0	1	1521
10:29:54	79.30	79.40	79.30	0	1	1520
10:29:12	79.30	79.40	79.30	0	1	1519
10:28:45	79.30	79.40	79.30	0	1	1518
10:28:19	79.30	79.40	79.30	0	1	1517
10:28:17	79.30	79.40	79.40	+0.10	1	1516
10:28:16	79.30	79.40	79.40	+0.10	2	1515
10:28:16	79.30	79.40	79.40	+0.10	9	1513
10:28:16	79.20	79.30	79.30	0	22	1504
10:27:50	79.20	79.30	79.20	-0.10	5	1482
10:27:37	79.20	79.30	79.30	0	1	1477
10:26:33	79.20	79.30	79.30	0	2	1476
10:26:31	79.10	79.30	79.30	0	6	1474
10:26:31	79.10	79.30	79.30	0	2	1468
10:26:27	79.10	79.20	79.20	-0.10	2	1466
10:26:27	79.10	79.20	79.20	-0.10	1	1464
10:25:36	79.10	79.20	79.20	-0.10	1	1463
10:25:09	79.10	79.20	79.20	-0.10	1	1462
10:21:42	79.10	79.20	79.20	-0.10	5	1461
10:21:31	79.10	79.20	79.10	-0.20	1	1456
10:20:37	79.10	79.20	79.10	-0.20	2	1455
10:20:31	79.10	79.20	79.10	-0.20	1	1453
10:20:12	79.10	79.20	79.10	-0.20	1	1452
10:20:05	79.10	79.20	79.20	-0.10	1	1451
10:19:08	79.10	79.20	79.20	-0.10	2	1450
10:19:08	79.20	79.30	79.20	-0.10	2	1448
10:19:05	79.20	79.30	79.20	-0.10	3	1446
10:17:52	79.10	79.20	79.20	-0.10	2	1443
10:17:45	79.10	79.20	79.20	-0.10	5	1441
10:16:54	79.10	79.20	79.10	-0.20	1	1436
10:15:23	79.00	79.10	79.10	-0.20	1	1435
10:14:14	79.10	79.30	79.10	-0.20	1	1434
10:13:27	79.00	79.10	79.10	-0.20	1	1433
10:13:17	79.00	79.10	79.10	-0.20	1	1432
10:13:17	79.10	79.30	79.10	-0.20	9	1431
10:12:57	79.10	79.30	79.10	-0.20	1	1422
10:12:31	79.10	79.30	79.10	-0.20	1	1421
10:12:07	79.20	79.30	79.10	-0.20	3	1420
10:12:07	79.20	79.30	79.20	-0.10	7	1417
10:11:37	79.20	79.30	79.30	0	1	1410
10:11:23	79.20	79.30	79.30	0	1	1409
10:09:30	79.10	79.30	79.30	0	1	1408
10:09:25	79.10	79.20	79.20	-0.10	1	1407
10:09:11	79.10	79.20	79.20	-0.10	1	1406
10:07:09	79.10	79.30	79.10	-0.20	1	1405
10:05:43	79.10	79.20	79.20	-0.10	5	1404
10:05:21	79.10	79.20	79.20	-0.10	1	1399
10:04:53	79.10	79.20	79.10	-0.20	3	1398
10:04:14	79.10	79.30	79.10	-0.20	10	1395
10:03:56	79.10	79.30	79.10	-0.20	1	1385
10:03:54	79.10	79.30	79.10	-0.20	1	1384
10:03:47	79.10	79.30	79.10	-0.20	1	1383
10:03:35	79.20	79.30	79.20	-0.10	1	1382
10:03:34	79.20	79.30	79.20	-0.10	1	1381
10:03:33	79.20	79.30	79.20	-0.10	2	1380
10:03:31	79.20	79.30	79.20	-0.10	1	1378
10:03:28	79.20	79.30	79.20	-0.10	5	1377
10:02:33	79.20	79.30	79.20	-0.10	1	1372
10:02:32	79.20	79.30	79.20	-0.10	1	1371
10:01:51	79.20	79.30	79.20	-0.10	1	1370
10:01:01	79.30	79.40	79.30	0	1	1369
10:00:37	79.30	79.40	79.30	0	1	1368
10:00:28	79.30	79.40	79.30	0	3	1367
10:00:28	79.30	79.40	79.30	0	1	1364
10:00:27	79.30	79.40	79.30	0	2	1363
10:00:27	79.30	79.40	79.30	0	2	1361
10:00:27	79.30	79.40	79.30	0	1	1359
10:00:27	79.30	79.40	79.30	0	1	1358
10:00:08	79.30	79.40	79.30	0	3	1357
09:59:56	79.30	79.40	79.40	+0.10	1	1354
09:58:21	79.40	79.50	79.40	+0.10	3	1353
09:57:58	79.40	79.50	79.40	+0.10	2	1350
09:57:24	79.30	79.40	79.40	+0.10	6	1348
09:57:24	79.30	79.40	79.40	+0.10	5	1342
09:57:24	79.30	79.40	79.40	+0.10	4	1337
09:57:24	79.30	79.40	79.40	+0.10	5	1333
09:56:52	79.20	79.40	79.40	+0.10	1	1328
09:56:50	79.20	79.30	79.30	0	1	1327
09:56:50	79.30	79.40	79.30	0	4	1326
09:56:48	79.30	79.40	79.30	0	1	1322
09:56:09	79.20	79.30	79.30	0	10	1321
09:55:58	79.20	79.30	79.30	0	1	1311
09:55:53	79.20	79.30	79.30	0	1	1310
09:55:37	79.10	79.20	79.20	-0.10	3	1309
09:55:37	79.10	79.20	79.20	-0.10	2	1306
09:55:37	79.10	79.20	79.20	-0.10	1	1304
09:55:27	79.10	79.20	79.10	-0.20	1	1303
09:55:19	79.10	79.20	79.10	-0.20	5	1302
09:55:08	79.10	79.20	79.10	-0.20	1	1297
09:54:37	79.10	79.20	79.10	-0.20	1	1296
09:54:28	79.10	79.20	79.20	-0.10	1	1295
09:54:06	79.20	79.30	79.20	-0.10	2	1294
09:53:35	79.20	79.30	79.20	-0.10	2	1292
09:53:25	79.10	79.20	79.20	-0.10	1	1290
09:53:14	79.10	79.20	79.10	-0.20	1	1289
09:53:02	79.10	79.20	79.10	-0.20	1	1288
09:52:41	79.20	79.30	79.20	-0.10	2	1287
09:52:24	79.10	79.20	79.20	-0.10	1	1285
09:52:20	79.10	79.20	79.20	-0.10	1	1284
09:52:19	79.10	79.20	79.20	-0.10	1	1283
09:52:18	79.20	79.30	79.20	-0.10	3	1282
09:52:03	79.20	79.30	79.20	-0.10	2	1279
09:52:00	79.20	79.30	79.20	-0.10	1	1277
09:51:52	79.20	79.30	79.20	-0.10	1	1276
09:51:52	79.20	79.30	79.20	-0.10	5	1275
09:51:50	79.20	79.30	79.30	0	1	1270
09:51:01	79.20	79.30	79.30	0	5	1269
09:50:57	79.20	79.30	79.20	-0.10	1	1264
09:50:57	79.20	79.30	79.20	-0.10	1	1263
09:50:57	79.20	79.30	79.20	-0.10	20	1262
09:50:56	79.20	79.30	79.20	-0.10	1	1242
09:50:43	79.20	79.30	79.20	-0.10	1	1241
09:50:36	79.20	79.30	79.20	-0.10	2	1240
09:50:17	79.20	79.30	79.20	-0.10	3	1238
09:50:04	79.20	79.30	79.30	0	1	1235
09:49:57	79.30	79.40	79.30	0	1	1234
09:49:54	79.30	79.40	79.30	0	1	1233
09:49:54	79.30	79.40	79.30	0	3	1232
09:49:51	79.30	79.40	79.30	0	1	1229
09:49:51	79.30	79.40	79.30	0	1	1228
09:49:51	79.30	79.40	79.30	0	10	1227
09:49:48	79.30	79.40	79.30	0	5	1217
09:49:43	79.30	79.40	79.30	0	7	1212
09:49:39	79.30	79.40	79.30	0	1	1205
09:49:39	79.30	79.40	79.30	0	2	1204
09:49:39	79.30	79.40	79.30	0	10	1202
09:49:37	79.30	79.40	79.30	0	1	1192
09:49:36	79.30	79.40	79.30	0	1	1191
09:49:31	79.30	79.40	79.30	0	1	1190
09:49:15	79.30	79.40	79.30	0	1	1189
09:49:13	79.30	79.40	79.30	0	1	1188
09:48:07	79.30	79.40	79.30	0	1	1187
09:48:03	79.40	79.50	79.40	+0.10	1	1186
09:47:55	79.40	79.50	79.40	+0.10	1	1185
09:47:54	79.40	79.50	79.40	+0.10	5	1184
09:47:53	79.40	79.50	79.40	+0.10	1	1179
09:47:41	79.40	79.50	79.40	+0.10	1	1178
09:47:37	79.40	79.50	79.40	+0.10	2	1177
09:46:59	79.40	79.50	79.50	+0.20	1	1175
09:46:31	79.40	79.50	79.40	+0.10	1	1174
09:46:03	79.40	79.50	79.40	+0.10	1	1173
09:45:58	79.40	79.50	79.40	+0.10	1	1172
09:45:44	79.40	79.50	79.40	+0.10	1	1171
09:45:31	79.40	79.50	79.40	+0.10	1	1170
09:45:17	79.40	79.50	79.40	+0.10	1	1169
09:45:09	79.40	79.50	79.40	+0.10	1	1168
09:45:00	79.40	79.50	79.40	+0.10	1	1167
09:44:57	79.40	79.50	79.40	+0.10	1	1166
09:44:57	79.40	79.50	79.40	+0.10	1	1165
09:44:46	79.40	79.50	79.40	+0.10	1	1164
09:44:44	79.40	79.50	79.40	+0.10	1	1163
09:44:42	79.40	79.50	79.40	+0.10	1	1162
09:44:22	79.40	79.50	79.40	+0.10	1	1161
09:44:06	79.40	79.50	79.40	+0.10	1	1160
09:44:05	79.40	79.50	79.40	+0.10	1	1159
09:44:00	79.40	79.50	79.40	+0.10	1	1158
09:43:15	79.40	79.50	79.40	+0.10	5	1157
09:42:52	79.30	79.40	79.40	+0.10	1	1152
09:42:44	79.40	79.50	79.30	0	1	1151
09:42:44	79.40	79.50	79.40	+0.10	6	1150
09:42:39	79.30	79.40	79.40	+0.10	5	1144
09:42:22	79.30	79.40	79.30	0	2	1139
09:42:21	79.30	79.40	79.30	0	5	1137
09:42:01	79.40	79.50	79.40	+0.10	1	1132
09:42:01	79.40	79.50	79.40	+0.10	1	1131
09:42:01	79.40	79.50	79.40	+0.10	1	1130
09:42:01	79.40	79.50	79.40	+0.10	4	1129
09:41:58	79.40	79.50	79.40	+0.10	1	1125
09:41:56	79.40	79.50	79.40	+0.10	7	1124
09:41:39	79.40	79.50	79.40	+0.10	1	1117
09:41:28	79.40	79.50	79.40	+0.10	1	1116
09:40:59	79.40	79.50	79.50	+0.20	1	1115
09:40:45	79.40	79.50	79.40	+0.10	1	1114
09:40:33	79.40	79.50	79.40	+0.10	1	1113
09:40:15	79.50	79.60	79.50	+0.20	5	1112
09:40:15	79.50	79.60	79.50	+0.20	1	1107
09:40:15	79.50	79.60	79.50	+0.20	2	1106
09:40:15	79.50	79.60	79.50	+0.20	1	1104
09:40:15	79.50	79.60	79.50	+0.20	1	1103
09:40:15	79.50	79.60	79.50	+0.20	15	1102
09:40:09	79.50	79.60	79.50	+0.20	1	1087
09:39:55	79.50	79.60	79.50	+0.20	1	1086
09:39:36	79.50	79.60	79.50	+0.20	2	1085
09:38:33	79.50	79.60	79.60	+0.30	1	1083
09:38:01	79.50	79.60	79.60	+0.30	1	1082
09:37:27	79.50	79.60	79.60	+0.30	4	1081
09:37:01	79.50	79.60	79.50	+0.20	1	1077
09:37:00	79.50	79.60	79.60	+0.30	2	1076
09:36:49	79.50	79.60	79.50	+0.20	3	1074
09:36:46	79.50	79.60	79.60	+0.30	1	1071
09:36:35	79.50	79.60	79.60	+0.30	2	1070
09:36:20	79.50	79.60	79.60	+0.30	5	1068
09:35:26	79.50	79.60	79.60	+0.30	1	1063
09:35:23	79.50	79.60	79.50	+0.20	2	1062
09:35:16	79.50	79.60	79.50	+0.20	1	1060
09:35:16	79.50	79.60	79.60	+0.30	2	1059
09:35:03	79.50	79.60	79.60	+0.30	2	1057
09:34:30	79.60	79.70	79.60	+0.30	1	1055
09:34:29	79.60	79.70	79.60	+0.30	1	1054
09:34:29	79.60	79.70	79.60	+0.30	2	1053
09:34:27	79.60	79.70	79.60	+0.30	2	1051
09:34:27	79.60	79.70	79.60	+0.30	3	1049
09:34:19	79.60	79.70	79.60	+0.30	1	1046
09:34:10	79.60	79.70	79.60	+0.30	1	1045
09:33:45	79.60	79.70	79.60	+0.30	1	1044
09:33:28	79.60	79.70	79.60	+0.30	1	1043
09:32:51	79.60	79.70	79.60	+0.30	1	1042
09:32:41	79.60	79.70	79.60	+0.30	1	1041
09:32:25	79.60	79.70	79.60	+0.30	1	1040
09:31:54	79.60	79.70	79.60	+0.30	1	1039
09:31:50	79.60	79.70	79.60	+0.30	2	1038
09:31:32	79.50	79.60	79.60	+0.30	1	1036
09:31:29	79.60	79.70	79.60	+0.30	1	1035
09:31:24	79.60	79.70	79.60	+0.30	1	1034
09:30:56	79.60	79.70	79.60	+0.30	1	1033
09:30:53	79.60	79.70	79.60	+0.30	1	1032
09:30:46	79.50	79.60	79.60	+0.30	8	1031
09:30:37	79.50	79.60	79.50	+0.20	2	1023
09:30:27	79.60	79.70	79.50	+0.20	9	1021
09:30:27	79.60	79.70	79.60	+0.30	16	1012
09:30:21	79.60	79.70	79.60	+0.30	1	996
09:30:20	79.60	79.70	79.60	+0.30	3	995
09:30:01	79.60	79.70	79.60	+0.30	1	992
09:29:51	79.60	79.70	79.60	+0.30	1	991
09:29:51	79.60	79.70	79.60	+0.30	1	990
09:29:44	79.60	79.70	79.70	+0.40	2	989
09:29:26	79.70	79.80	79.70	+0.40	15	987
09:29:06	79.70	79.80	79.70	+0.40	2	972
09:28:56	79.70	79.80	79.80	+0.50	1	970
09:28:11	79.70	79.80	79.80	+0.50	3	969
09:28:09	79.70	79.80	79.80	+0.50	3	966
09:28:09	79.70	79.80	79.80	+0.50	1	963
09:28:04	79.70	79.80	79.80	+0.50	1	962
09:27:56	79.70	79.80	79.80	+0.50	1	961
09:27:54	79.70	79.80	79.80	+0.50	10	960
09:27:09	79.70	79.80	79.80	+0.50	1	950
09:27:09	79.70	79.80	79.70	+0.40	1	949
09:26:53	79.70	79.80	79.80	+0.50	1	948
09:26:50	79.70	79.80	79.70	+0.40	1	947
09:26:48	79.70	79.80	79.80	+0.50	9	946
09:26:38	79.70	79.80	79.80	+0.50	1	937
09:26:37	79.70	79.80	79.80	+0.50	1	936
09:26:13	79.70	79.80	79.80	+0.50	1	935
09:26:13	79.70	79.80	79.80	+0.50	3	934
09:26:07	79.70	79.80	79.80	+0.50	2	931
09:25:49	79.70	79.80	79.70	+0.40	1	929
09:25:48	79.70	79.80	79.80	+0.50	5	928
09:25:28	79.70	79.80	79.80	+0.50	1	923
09:24:56	79.70	79.80	79.80	+0.50	2	922
09:24:55	79.80	79.90	79.80	+0.50	1	920
09:24:50	79.80	79.90	79.80	+0.50	1	919
09:24:50	79.80	79.90	79.80	+0.50	3	918
09:24:46	79.80	79.90	79.80	+0.50	2	915
09:24:46	79.80	79.90	79.80	+0.50	1	913
09:24:40	79.80	79.90	79.80	+0.50	1	912
09:24:39	79.80	79.90	79.80	+0.50	2	911
09:24:39	79.80	79.90	79.90	+0.60	1	909
09:24:39	79.80	79.90	79.80	+0.50	1	908
09:24:31	79.80	79.90	79.80	+0.50	1	907
09:24:24	79.80	79.90	79.80	+0.50	1	906
09:24:20	79.80	79.90	79.80	+0.50	1	905
09:24:20	79.80	79.90	79.80	+0.50	1	904
09:24:12	79.80	79.90	79.80	+0.50	1	903
09:24:09	79.80	79.90	79.80	+0.50	5	902
09:24:09	79.80	79.90	79.90	+0.60	1	897
09:24:04	79.80	79.90	79.80	+0.50	1	896
09:23:56	79.70	79.80	79.80	+0.50	4	895
09:23:53	79.70	79.80	79.80	+0.50	2	891
09:23:48	79.80	79.90	79.80	+0.50	1	889
09:23:47	79.80	79.90	79.80	+0.50	1	888
09:23:46	79.80	79.90	79.80	+0.50	1	887
09:23:45	79.80	79.90	79.80	+0.50	10	886
09:23:45	79.80	79.90	79.80	+0.50	5	876
09:23:44	79.80	79.90	79.80	+0.50	1	871
09:23:41	79.80	79.90	79.80	+0.50	1	870
09:23:40	79.80	79.90	79.80	+0.50	1	869
09:23:39	79.80	79.90	79.80	+0.50	1	868
09:23:37	79.80	79.90	79.80	+0.50	3	867
09:23:37	79.80	79.90	79.80	+0.50	1	864
09:23:35	79.80	79.90	79.80	+0.50	1	863
09:23:23	79.80	79.90	79.80	+0.50	1	862
09:22:58	79.80	79.90	79.80	+0.50	1	861
09:22:48	79.80	79.90	79.80	+0.50	1	860
09:22:45	79.80	79.90	79.90	+0.60	1	859
09:22:41	79.80	79.90	79.80	+0.50	3	858
09:22:37	79.80	79.90	79.90	+0.60	2	855
09:22:29	79.80	79.90	79.90	+0.60	5	853
09:22:21	79.80	79.90	79.90	+0.60	2	848
09:22:11	79.80	79.90	79.90	+0.60	1	846
09:22:09	79.80	79.90	79.90	+0.60	1	845
09:22:00	79.70	79.80	79.80	+0.50	3	844
09:21:56	79.70	79.80	79.80	+0.50	1	841
09:21:54	79.70	79.80	79.80	+0.50	1	840
09:21:51	79.70	79.80	79.80	+0.50	1	839
09:21:47	79.70	79.80	79.80	+0.50	2	838
09:21:45	79.70	79.80	79.80	+0.50	1	836
09:21:37	79.80	79.90	79.80	+0.50	1	835
09:21:37	79.80	79.90	79.80	+0.50	2	834
09:21:35	79.80	79.90	79.80	+0.50	20	832
09:21:35	79.80	79.90	79.90	+0.60	5	812
09:21:32	79.80	79.90	79.90	+0.60	1	807
09:21:32	79.80	79.90	79.90	+0.60	5	806
09:21:32	79.80	79.90	79.80	+0.50	2	801
09:21:32	79.80	79.90	79.80	+0.50	4	799
09:21:29	79.80	79.90	79.90	+0.60	1	795
09:21:27	79.80	79.90	79.90	+0.60	1	794
09:21:21	79.80	79.90	79.90	+0.60	2	793
09:21:19	79.80	79.90	79.90	+0.60	1	791
09:21:19	79.80	79.90	79.90	+0.60	1	790
09:21:06	79.80	79.90	79.80	+0.50	1	789
09:21:06	79.80	79.90	79.90	+0.60	4	788
09:21:06	79.80	79.90	79.90	+0.60	4	784
09:21:06	79.70	79.80	79.80	+0.50	27	780
09:21:06	79.70	79.80	79.80	+0.50	2	753
09:21:03	79.70	79.80	79.80	+0.50	1	751
09:20:55	79.70	79.80	79.80	+0.50	3	750
09:20:52	79.70	79.80	79.70	+0.40	1	747
09:20:50	79.70	79.80	79.80	+0.50	3	746
09:20:49	79.70	79.80	79.70	+0.40	1	743
09:20:44	79.70	79.80	79.80	+0.50	1	742
09:20:43	79.70	79.80	79.80	+0.50	5	741
09:20:42	79.70	79.80	79.80	+0.50	1	736
09:20:41	79.70	79.80	79.70	+0.40	1	735
09:20:35	79.70	79.80	79.80	+0.50	1	734
09:20:25	79.60	79.70	79.70	+0.40	1	733
09:20:22	79.60	79.70	79.70	+0.40	2	732
09:20:18	79.60	79.70	79.70	+0.40	1	730
09:19:59	79.60	79.70	79.70	+0.40	1	729
09:19:58	79.60	79.70	79.70	+0.40	1	728
09:19:56	79.70	79.80	79.70	+0.40	3	727
09:19:56	79.70	79.80	79.70	+0.40	5	724
09:19:53	79.60	79.70	79.70	+0.40	2	719
09:19:53	79.60	79.70	79.70	+0.40	12	717
09:19:53	79.60	79.70	79.70	+0.40	5	705
09:19:51	79.60	79.70	79.70	+0.40	10	700
09:19:48	79.60	79.70	79.60	+0.30	1	690
09:19:39	79.50	79.60	79.60	+0.30	21	689
09:19:39	79.50	79.60	79.60	+0.30	2	668
09:19:39	79.50	79.60	79.60	+0.30	1	666
09:19:39	79.50	79.60	79.60	+0.30	6	665
09:19:35	79.50	79.60	79.60	+0.30	9	659
09:19:33	79.50	79.60	79.60	+0.30	1	650
09:19:33	79.50	79.60	79.60	+0.30	25	649
09:19:32	79.40	79.50	79.50	+0.20	4	624
09:19:32	79.40	79.50	79.50	+0.20	25	620
09:19:29	79.40	79.50	79.50	+0.20	1	595
09:19:14	79.40	79.50	79.50	+0.20	1	594
09:18:56	79.40	79.50	79.50	+0.20	1	593
09:18:44	79.40	79.50	79.40	+0.10	2	592
09:18:44	79.40	79.50	79.40	+0.10	2	590
09:17:50	79.40	79.50	79.50	+0.20	1	588
09:17:35	79.40	79.50	79.50	+0.20	1	587
09:17:22	79.40	79.50	79.50	+0.20	1	586
09:17:13	79.40	79.50	79.50	+0.20	1	585
09:16:52	79.40	79.50	79.50	+0.20	2	584
09:16:43	79.40	79.50	79.50	+0.20	1	582
09:16:37	79.40	79.50	79.50	+0.20	1	581
09:16:22	79.40	79.50	79.50	+0.20	2	580
09:16:14	79.40	79.50	79.50	+0.20	1	578
09:15:56	79.40	79.50	79.40	+0.10	4	577
09:15:47	79.40	79.50	79.50	+0.20	1	573
09:15:27	79.40	79.50	79.50	+0.20	1	572
09:15:09	79.40	79.50	79.50	+0.20	1	571
09:15:07	79.40	79.50	79.50	+0.20	1	570
09:14:56	79.50	79.60	79.50	+0.20	1	569
09:14:56	79.50	79.60	79.50	+0.20	1	568
09:14:52	79.50	79.60	79.50	+0.20	1	567
09:14:52	79.50	79.60	79.50	+0.20	1	566
09:14:49	79.50	79.60	79.50	+0.20	4	565
09:14:47	79.50	79.60	79.50	+0.20	1	561
09:14:42	79.50	79.60	79.50	+0.20	1	560
09:14:22	79.50	79.60	79.50	+0.20	1	559
09:14:20	79.50	79.60	79.50	+0.20	1	558
09:14:15	79.50	79.60	79.50	+0.20	1	557
09:14:09	79.40	79.50	79.50	+0.20	5	556
09:13:56	79.40	79.50	79.50	+0.20	3	551
09:13:46	79.40	79.50	79.40	+0.10	1	548
09:13:45	79.40	79.50	79.50	+0.20	2	547
09:13:43	79.40	79.50	79.50	+0.20	1	545
09:13:26	79.40	79.50	79.50	+0.20	3	544
09:13:24	79.40	79.50	79.50	+0.20	1	541
09:13:13	79.40	79.50	79.60	+0.30	7	540
09:13:13	79.40	79.50	79.50	+0.20	1	533
09:13:12	79.40	79.50	79.50	+0.20	5	532
09:13:02	79.50	79.60	79.50	+0.20	1	527
09:13:00	79.50	79.60	79.50	+0.20	1	526
09:12:59	79.50	79.60	79.50	+0.20	1	525
09:12:55	79.50	79.60	79.50	+0.20	1	524
09:12:53	79.50	79.60	79.50	+0.20	1	523
09:12:49	79.50	79.60	79.50	+0.20	1	522
09:12:25	79.50	79.60	79.50	+0.20	1	521
09:12:24	79.50	79.60	79.50	+0.20	1	520
09:12:23	79.50	79.60	79.50	+0.20	1	519
09:12:22	79.50	79.60	79.50	+0.20	1	518
09:12:20	79.50	79.60	79.50	+0.20	1	517
09:12:20	79.50	79.60	79.50	+0.20	1	516
09:12:20	79.50	79.60	79.50	+0.20	1	515
09:12:17	79.50	79.60	79.50	+0.20	3	514
09:12:08	79.50	79.60	79.50	+0.20	1	511
09:12:08	79.50	79.60	79.50	+0.20	2	510
09:11:47	79.40	79.50	79.50	+0.20	1	508
09:11:35	79.40	79.50	79.50	+0.20	1	507
09:11:35	79.40	79.50	79.40	+0.10	2	506
09:11:35	79.40	79.50	79.50	+0.20	10	504
09:11:32	79.40	79.50	79.40	+0.10	1	494
09:11:32	79.40	79.50	79.40	+0.10	1	493
09:11:10	79.40	79.50	79.50	+0.20	1	492
09:11:07	79.40	79.50	79.50	+0.20	2	491
09:11:05	79.40	79.50	79.50	+0.20	1	489
09:11:02	79.40	79.50	79.50	+0.20	2	488
09:10:53	79.40	79.50	79.50	+0.20	1	486
09:10:46	79.50	79.60	79.50	+0.20	5	485
09:10:45	79.50	79.60	79.50	+0.20	1	480
09:10:35	79.40	79.50	79.50	+0.20	10	479
09:10:32	79.40	79.50	79.50	+0.20	1	469
09:10:28	79.40	79.50	79.50	+0.20	5	468
09:10:23	79.40	79.50	79.50	+0.20	1	463
09:10:12	79.40	79.50	79.50	+0.20	1	462
09:10:05	79.40	79.50	79.50	+0.20	3	461
09:10:04	79.40	79.50	79.50	+0.20	3	458
09:09:52	79.50	79.60	79.50	+0.20	1	455
09:09:52	79.40	79.50	79.50	+0.20	2	454
09:09:49	79.50	79.60	79.50	+0.20	1	452
09:09:45	79.50	79.60	79.50	+0.20	2	451
09:09:37	79.40	79.60	79.40	+0.10	2	449
09:09:35	79.40	79.50	79.50	+0.20	3	447
09:09:35	79.40	79.50	79.50	+0.20	10	444
09:09:33	79.40	79.50	79.50	+0.20	1	434
09:09:31	79.40	79.50	79.50	+0.20	1	433
09:09:29	79.40	79.50	79.50	+0.20	1	432
09:09:28	79.40	79.50	79.50	+0.20	5	431
09:09:28	79.40	79.50	79.50	+0.20	5	426
09:09:03	79.20	79.40	79.40	+0.10	26	421
09:09:03	79.20	79.30	79.30	0	1	395
09:08:57	79.20	79.30	79.30	0	2	394
09:08:49	79.20	79.30	79.30	0	1	392
09:08:32	79.10	79.30	79.10	-0.20	1	391
09:08:30	79.10	79.30	79.30	0	1	390
09:08:24	79.10	79.20	79.20	-0.10	1	389
09:08:12	79.10	79.20	79.20	-0.10	1	388
09:08:12	79.00	79.10	79.10	-0.20	4	387
09:07:56	79.00	79.10	79.00	-0.30	3	383
09:07:47	79.00	79.10	79.00	-0.30	1	380
09:07:40	78.90	79.00	79.00	-0.30	6	379
09:07:12	78.90	79.00	78.90	-0.40	3	373
09:07:03	78.90	79.00	78.90	-0.40	1	370
09:06:57	78.90	79.00	78.90	-0.40	1	369
09:06:48	78.90	79.00	78.90	-0.40	1	368
09:06:27	78.80	78.90	78.90	-0.40	1	367
09:06:03	78.90	79.10	78.90	-0.40	1	366
09:06:03	78.90	79.10	78.90	-0.40	1	365
09:06:03	78.90	79.10	78.90	-0.40	1	364
09:06:03	78.90	79.10	78.90	-0.40	3	363
09:06:02	79.00	79.20	79.00	-0.30	22	360
09:05:59	79.00	79.20	79.00	-0.30	1	338
09:05:55	79.10	79.20	79.10	-0.20	8	337
09:05:55	79.10	79.20	79.10	-0.20	1	329
09:05:55	79.10	79.20	79.10	-0.20	1	328
09:05:54	79.10	79.20	79.10	-0.20	1	327
09:05:22	79.20	79.30	79.20	-0.10	2	326
09:05:05	79.20	79.30	79.20	-0.10	7	324
09:05:05	79.20	79.30	79.20	-0.10	1	317
09:05:05	79.20	79.40	79.20	-0.10	7	316
09:04:56	79.30	79.40	79.30	0	1	309
09:04:55	79.30	79.40	79.30	0	1	308
09:04:46	79.30	79.40	79.30	0	1	307
09:04:44	79.30	79.40	79.30	0	1	306
09:04:40	79.30	79.40	79.30	0	5	305
09:04:33	79.30	79.40	79.30	0	2	300
09:04:31	79.30	79.40	79.30	0	1	298
09:04:30	79.30	79.40	79.30	0	1	297
09:04:29	79.30	79.40	79.40	+0.10	1	296
09:04:17	79.20	79.30	79.30	0	1	295
09:04:16	79.20	79.30	79.30	0	1	294
09:04:15	79.20	79.30	79.30	0	3	293
09:04:15	79.20	79.30	79.30	0	1	290
09:04:11	79.20	79.30	79.30	0	1	289
09:04:01	79.20	79.30	79.20	-0.10	1	288
09:03:54	79.20	79.30	79.20	-0.10	1	287
09:03:25	79.20	79.40	79.20	-0.10	2	286
09:03:10	79.20	79.40	79.20	-0.10	1	284
09:03:05	79.20	79.30	79.30	0	1	283
09:02:59	79.20	79.30	79.20	-0.10	1	282
09:02:58	79.10	79.30	79.30	0	1	281
09:02:56	79.10	79.20	79.20	-0.10	1	280
09:02:49	79.20	79.30	79.20	-0.10	1	279
09:02:46	79.10	79.20	79.20	-0.10	9	278
09:02:42	79.10	79.20	79.10	-0.20	1	269
09:02:40	79.10	79.20	79.20	-0.10	1	268
09:02:38	79.10	79.20	79.10	-0.20	2	267
09:02:31	79.10	79.20	79.10	-0.20	4	265
09:02:29	79.10	79.20	79.10	-0.20	2	261
09:02:29	79.20	79.30	79.20	-0.10	8	259
09:02:29	79.20	79.30	79.20	-0.10	1	251
09:02:29	79.20	79.40	79.20	-0.10	3	250
09:02:29	79.20	79.40	79.20	-0.10	2	247
09:02:29	79.30	79.40	79.30	0	33	245
09:02:29	79.30	79.40	79.30	0	1	212
09:02:29	79.30	79.50	79.30	0	5	211
09:02:29	79.30	79.40	79.40	+0.10	1	206
09:02:28	79.30	79.40	79.40	+0.10	1	205
09:02:27	79.30	79.40	79.40	+0.10	1	204
09:02:27	79.30	79.40	79.40	+0.10	1	203
09:02:22	79.30	79.40	79.50	+0.20	3	202
09:02:22	79.30	79.40	79.40	+0.10	2	199
09:02:20	79.40	79.50	79.40	+0.10	1	197
09:02:19	79.30	79.40	79.40	+0.10	1	196
09:02:19	79.30	79.40	79.40	+0.10	1	195
09:02:18	79.30	79.40	79.40	+0.10	1	194
09:02:17	79.40	79.50	79.40	+0.10	1	193
09:02:17	79.30	79.40	79.40	+0.10	1	192
09:02:11	79.40	79.50	79.40	+0.10	26	191
09:02:11	79.40	79.50	79.50	+0.20	1	165
09:02:11	79.40	79.50	79.40	+0.10	1	164
09:02:10	79.40	79.50	79.50	+0.20	1	163
09:02:09	79.40	79.50	79.50	+0.20	1	162
09:02:08	79.40	79.50	79.50	+0.20	1	161
09:02:01	79.40	79.50	79.50	+0.20	1	160
09:02:00	79.40	79.50	79.40	+0.10	2	159
09:01:57	79.30	79.50	79.50	+0.20	1	157
09:01:56	79.30	79.40	79.40	+0.10	1	156
09:01:56	79.30	79.40	79.40	+0.10	2	155
09:01:54	79.30	79.40	79.40	+0.10	1	153
09:01:53	79.30	79.40	79.40	+0.10	1	152
09:01:51	79.30	79.40	79.40	+0.10	14	151
09:01:48	79.30	79.40	79.40	+0.10	2	137
09:01:36	79.30	79.40	79.40	+0.10	1	135
09:01:33	79.30	79.40	79.40	+0.10	2	134
09:01:22	79.20	79.30	79.30	0	1	132
09:01:14	79.20	79.30	79.30	0	1	131
09:01:12	79.30	79.40	79.30	0	1	130
09:01:09	79.20	79.40	79.20	-0.10	1	129
09:01:07	79.30	79.40	79.30	0	1	128
09:00:56	79.20	79.30	79.20	-0.10	1	127
09:00:55	79.30	79.40	79.30	0	1	126
09:00:46	79.10	79.40	79.10	-0.20	1	125
09:00:38	79.10	79.40	79.10	-0.20	1	124
09:00:30	79.10	79.40	79.10	-0.20	1	123
09:00:25	79.30	79.40	79.30	0	1	122
09:00:25	79.20	79.40	79.20	-0.10	1	121
09:00:24	79.30	79.40	79.30	0	1	120
09:00:19	79.30	79.40	79.30	0	7	119
09:00:19	79.30	79.40	79.30	0	16	112
09:00:19	79.30	79.40	79.30	0	20	96
09:00:19	79.30	79.40	79.30	0	1	76
09:00:19	79.30	79.40	79.30	0	7	75
09:00:17	79.40	79.50	79.40	+0.10	1	68
09:00:15	79.40	79.50	79.40	+0.10	1	67
09:00:14	79.40	79.50	79.40	+0.10	5	66
09:00:07	--	--	79.40	+0.10	61	61

　

其他人也逛...

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

揪愛儲值-儲值3,500元送35加碼金

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

PHILIPS 飛利浦4開4插電源延長線 1.8M - CHP3445WA/96

MyCard 1000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Double A-多功能影印紙A4 80G (5包/箱)

DJI OSMO POCKET 3

小米 Xiaomi 手環9

【原萃冷萃】寶特瓶450ml (24入/箱)

3M細滑牙線棒-薄荷木糖醇分享包(38支x 3入)

【樂扣樂扣】極簡不鏽鋼保鮮盒/1L

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

Apple iPhone 16 Pro (256G)

台積電緯創神達鴻準廣達鴻海統一網家技嘉陽明萬海

人氣股市議題－PChome新聞

儲能概念股戰爭概念股重電概念股熱門：蛇年吉祥話股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【美股盤後】等待國會預算協商...
‧聯電ADR20日上漲0.01美元漲幅0....

加密貨幣

比特幣BTC	96943.10	-813.09	-0.83%
以太幣ETH	3344.68	-127.91	-3.68%
瑞波幣XRP	2.24	-0.04	-1.62%
比特幣現金BCH	452.91	4.03	0.90%
萊特幣LTC	99.74	-1.62	-1.60%
卡達幣ADA	0.897542	-0.05	-5.62%
波場幣TRX	0.245567	0.00	-1.21%
恆星幣XLM	0.353483	-0.02	-5.59%

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。