最新長榮前3季大賺逾5個股本傳年終平均達20個月熱門AI續熱 11月製造業景氣續亮黃藍燈分數走揚

更新報價

保勝光學 (6517) 光電業上櫃

76.40 ▲+3.80 +5.23% 1.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.80	2,234	76.40	3	76.60	2	72.60	79.40	71.90	72.60

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	76.40	76.60	76.40	+3.80	2	2234
13:30:00	76.40	76.60	76.40	+3.80	66	2232
13:24:47	76.50	76.80	76.80	+4.20	2	2166
13:24:35	76.50	76.70	76.80	+4.20	1	2164
13:24:35	76.50	76.70	76.70	+4.10	2	2163
13:24:33	76.50	76.70	76.50	+3.90	1	2161
13:24:23	76.50	76.80	76.50	+3.90	1	2160
13:24:23	76.50	76.70	76.70	+4.10	1	2159
13:24:19	76.40	76.70	76.70	+4.10	1	2158
13:24:05	76.40	76.70	76.70	+4.10	1	2157
13:23:34	76.40	76.70	76.70	+4.10	2	2156
13:23:34	76.40	76.70	76.40	+3.80	1	2154
13:23:28	76.40	76.60	76.60	+4.00	1	2153
13:23:21	76.30	76.80	76.30	+3.70	1	2152
13:23:17	76.30	76.80	76.30	+3.70	1	2151
13:23:11	76.30	76.40	76.40	+3.80	1	2150
13:23:11	76.40	76.80	76.40	+3.80	2	2149
13:23:10	76.40	76.80	76.40	+3.80	1	2147
13:23:04	76.50	76.80	76.50	+3.90	2	2146
13:22:22	76.30	76.70	76.70	+4.10	2	2144
13:22:20	76.30	76.80	76.30	+3.70	1	2142
13:22:02	76.30	76.90	76.30	+3.70	1	2141
13:21:58	76.30	76.50	76.50	+3.90	1	2140
13:21:58	76.30	76.50	76.50	+3.90	1	2139
13:21:42	76.30	76.90	76.90	+4.30	3	2138
13:21:27	76.30	76.40	76.40	+3.80	1	2135
13:21:09	76.20	76.80	76.20	+3.60	2	2134
13:20:57	76.50	76.90	76.50	+3.90	1	2132
13:20:41	76.50	76.90	76.90	+4.30	1	2131
13:20:23	76.50	76.90	76.50	+3.90	3	2130
13:19:59	76.80	77.10	76.50	+3.90	6	2127
13:19:59	76.80	77.10	76.60	+4.00	3	2121
13:19:59	76.80	77.10	76.70	+4.10	6	2118
13:19:59	76.80	77.10	76.80	+4.20	3	2112
13:19:56	76.80	77.10	77.10	+4.50	1	2109
13:19:53	77.00	77.10	76.80	+4.20	4	2108
13:19:53	77.00	77.10	76.90	+4.30	3	2104
13:19:53	77.00	77.10	77.00	+4.40	3	2101
13:19:38	77.00	77.20	77.20	+4.60	3	2098
13:19:36	77.10	77.20	77.10	+4.50	1	2095
13:19:30	77.10	77.20	77.20	+4.60	1	2094
13:19:03	77.00	77.20	77.20	+4.60	2	2093
13:18:04	76.90	77.30	77.30	+4.70	1	2091
13:17:03	76.80	77.40	76.80	+4.20	1	2090
13:16:40	76.80	77.00	77.00	+4.40	1	2089
13:15:20	76.80	77.00	77.00	+4.40	1	2088
13:14:04	77.20	77.50	76.80	+4.20	4	2087
13:14:04	77.20	77.50	76.90	+4.30	3	2083
13:14:04	77.20	77.50	77.00	+4.40	1	2080
13:14:04	77.20	77.50	77.20	+4.60	2	2079
13:13:14	77.40	77.50	77.40	+4.80	2	2077
13:12:26	77.40	77.60	77.40	+4.80	1	2075
13:12:20	77.40	77.70	77.40	+4.80	1	2074
13:11:58	77.40	77.50	77.50	+4.90	1	2073
13:11:57	77.40	77.50	77.50	+4.90	1	2072
13:11:18	77.40	77.50	77.50	+4.90	2	2071
13:11:17	77.40	77.50	77.40	+4.80	1	2069
13:11:01	77.50	77.70	77.50	+4.90	2	2068
13:11:01	77.50	77.70	77.50	+4.90	3	2066
13:11:01	77.60	77.70	77.60	+5.00	2	2063
13:11:01	77.60	77.70	77.60	+5.00	3	2061
13:11:01	77.60	77.70	77.60	+5.00	1	2058
13:10:20	77.60	77.70	77.70	+5.10	1	2057
13:10:00	77.60	77.70	77.70	+5.10	1	2056
13:09:18	77.60	77.70	77.70	+5.10	1	2055
13:09:02	77.60	77.70	77.60	+5.00	1	2054
13:07:47	77.50	77.60	77.60	+5.00	1	2053
13:07:45	77.50	77.60	77.50	+4.90	2	2052
13:07:31	77.50	77.60	77.60	+5.00	1	2050
13:07:03	77.50	77.60	77.60	+5.00	1	2049
13:06:52	77.50	77.60	77.50	+4.90	2	2048
13:06:50	77.40	77.50	77.50	+4.90	3	2046
13:06:38	77.50	77.80	77.50	+4.90	1	2043
13:06:32	77.60	77.80	77.60	+5.00	1	2042
13:06:15	77.50	77.90	77.50	+4.90	1	2041
13:05:45	77.70	77.90	77.70	+5.10	1	2040
13:05:45	77.70	77.90	77.70	+5.10	1	2039
13:05:45	77.80	77.90	77.80	+5.20	3	2038
13:05:40	77.60	77.80	77.80	+5.20	1	2035
13:05:38	77.70	77.80	77.70	+5.10	1	2034
13:05:31	77.50	77.80	77.80	+5.20	1	2033
13:05:27	77.70	77.90	77.70	+5.10	1	2032
13:05:27	77.80	77.90	77.80	+5.20	1	2031
13:05:27	77.80	77.90	77.80	+5.20	3	2030
13:05:27	77.80	77.90	77.80	+5.20	6	2027
13:05:27	77.80	77.90	77.80	+5.20	1	2021
13:05:23	77.80	77.90	77.80	+5.20	1	2020
13:04:56	77.60	77.80	77.80	+5.20	1	2019
13:04:50	77.50	77.60	77.70	+5.10	2	2018
13:04:50	77.50	77.60	77.60	+5.00	1	2016
13:04:50	77.50	77.60	77.60	+5.00	1	2015
13:04:39	77.50	77.60	77.50	+4.90	1	2014
13:04:13	77.40	77.50	77.50	+4.90	1	2013
13:03:50	77.40	77.50	77.50	+4.90	1	2012
13:03:15	77.40	77.50	77.50	+4.90	2	2011
13:03:14	77.40	77.50	77.50	+4.90	1	2009
13:03:00	77.40	77.50	77.50	+4.90	1	2008
13:03:00	77.30	77.50	77.50	+4.90	2	2007
13:03:00	77.30	77.50	77.50	+4.90	2	2005
13:03:00	77.30	77.50	77.50	+4.90	3	2003
13:03:00	77.30	77.50	77.50	+4.90	3	2000
13:03:00	77.30	77.50	77.50	+4.90	3	1997
13:03:00	77.30	77.40	77.40	+4.80	3	1994
13:03:00	77.30	77.40	77.40	+4.80	1	1991
13:03:00	77.30	77.40	77.40	+4.80	4	1990
13:01:48	77.30	77.40	77.30	+4.70	1	1986
13:00:52	77.20	77.30	77.30	+4.70	1	1985
13:00:49	77.20	77.30	77.30	+4.70	1	1984
12:59:27	77.20	77.40	77.40	+4.80	1	1983
12:58:50	77.00	77.40	77.40	+4.80	2	1982
12:58:42	77.00	77.30	77.30	+4.70	1	1980
12:58:26	77.00	77.30	77.30	+4.70	3	1979
12:58:26	77.00	77.30	77.30	+4.70	3	1976
12:58:26	76.90	77.20	77.20	+4.60	3	1973
12:57:51	76.90	77.10	77.10	+4.50	2	1970
12:57:44	76.80	77.00	77.00	+4.40	1	1968
12:57:44	76.80	76.90	76.90	+4.30	1	1967
12:53:37	76.80	77.10	76.80	+4.20	1	1966
12:52:27	76.80	77.10	77.10	+4.50	1	1965
12:51:56	76.80	77.10	77.10	+4.50	1	1964
12:51:43	77.10	77.20	77.10	+4.50	1	1963
12:51:37	77.10	77.20	77.10	+4.50	5	1962
12:51:12	77.10	77.20	77.10	+4.50	1	1957
12:51:02	77.10	77.20	77.20	+4.60	1	1956
12:50:52	77.20	77.30	77.20	+4.60	2	1955
12:50:52	77.20	77.30	77.20	+4.60	1	1953
12:50:45	77.20	77.30	77.20	+4.60	1	1952
12:50:35	77.10	77.20	77.20	+4.60	1	1951
12:50:24	77.10	77.20	77.10	+4.50	2	1950
12:50:22	77.10	77.30	77.30	+4.70	2	1948
12:50:19	77.10	77.30	77.30	+4.70	1	1946
12:50:15	77.10	77.30	77.30	+4.70	1	1945
12:49:49	77.20	77.30	77.30	+4.70	1	1944
12:49:45	77.20	77.30	77.30	+4.70	1	1943
12:49:37	77.10	77.20	77.20	+4.60	3	1942
12:49:37	77.00	77.10	77.20	+4.60	3	1939
12:49:37	77.00	77.10	77.10	+4.50	2	1936
12:49:36	76.90	77.00	77.00	+4.40	3	1934
12:49:36	76.90	77.00	77.00	+4.40	2	1931
12:49:36	76.90	77.00	77.00	+4.40	5	1929
12:48:44	76.70	76.90	76.90	+4.30	1	1924
12:47:46	76.70	76.90	76.90	+4.30	1	1923
12:47:44	76.70	76.90	76.90	+4.30	1	1922
12:47:37	76.70	76.90	76.90	+4.30	1	1921
12:46:55	76.50	76.80	76.90	+4.30	2	1920
12:46:55	76.50	76.80	76.80	+4.20	3	1918
12:46:53	76.50	76.70	76.70	+4.10	1	1915
12:46:05	76.60	76.70	76.60	+4.00	1	1914
12:44:06	76.30	76.60	76.60	+4.00	2	1913
12:44:06	76.30	76.60	76.60	+4.00	1	1911
12:44:06	76.20	76.50	76.50	+3.90	1	1910
12:41:03	76.20	76.40	76.40	+3.80	1	1909
12:40:16	76.50	76.70	76.50	+3.90	1	1908
12:40:02	76.00	76.50	76.50	+3.90	1	1907
12:39:32	76.30	76.50	76.00	+3.40	1	1906
12:39:32	76.30	76.50	76.10	+3.50	1	1905
12:39:32	76.30	76.50	76.30	+3.70	3	1904
12:38:36	76.30	76.50	76.50	+3.90	1	1901
12:37:50	76.50	76.70	76.50	+3.90	1	1900
12:37:24	76.30	76.50	76.50	+3.90	1	1899
12:36:10	76.10	76.50	76.50	+3.90	1	1898
12:34:04	76.10	76.50	76.10	+3.50	2	1897
12:33:48	76.10	76.20	76.20	+3.60	1	1895
12:30:11	76.00	76.20	76.00	+3.40	1	1894
12:28:16	76.00	76.20	76.00	+3.40	1	1893
12:27:26	76.00	76.20	76.00	+3.40	2	1892
12:25:37	76.00	76.10	76.00	+3.40	1	1890
12:25:34	76.00	76.10	76.00	+3.40	1	1889
12:24:54	76.00	76.20	76.00	+3.40	1	1888
12:24:48	76.10	76.20	76.10	+3.50	1	1887
12:24:15	76.10	76.20	76.10	+3.50	1	1886
12:23:38	76.00	76.20	76.20	+3.60	1	1885
12:23:08	76.10	76.40	76.10	+3.50	1	1884
12:23:00	76.00	76.10	76.10	+3.50	1	1883
12:22:47	76.00	76.10	76.10	+3.50	1	1882
12:22:38	76.00	76.10	76.10	+3.50	1	1881
12:22:25	76.00	76.10	76.10	+3.50	1	1880
12:22:25	76.20	76.50	76.10	+3.50	11	1879
12:22:25	76.20	76.50	76.20	+3.60	2	1868
12:21:58	76.10	76.20	76.20	+3.60	1	1866
12:21:58	76.20	76.50	76.20	+3.60	1	1865
12:21:32	76.20	76.40	76.20	+3.60	1	1864
12:21:28	76.20	76.40	76.20	+3.60	3	1863
12:21:18	76.20	76.40	76.20	+3.60	1	1860
12:20:54	76.40	76.70	76.40	+3.80	2	1859
12:20:08	76.50	76.80	76.50	+3.90	1	1857
12:20:07	76.50	76.60	76.60	+4.00	1	1856
12:20:05	76.50	76.60	76.50	+3.90	3	1855
12:19:41	76.50	76.60	76.60	+4.00	1	1852
12:19:41	76.60	76.80	76.60	+4.00	2	1851
12:19:27	76.70	76.80	76.70	+4.10	1	1849
12:18:02	76.80	76.90	76.90	+4.30	1	1848
12:17:52	76.70	76.80	76.80	+4.20	1	1847
12:17:48	76.70	76.80	76.80	+4.20	1	1846
12:16:42	76.60	76.80	76.80	+4.20	1	1845
12:15:31	76.50	77.00	77.00	+4.40	1	1844
12:15:31	77.00	77.10	77.00	+4.40	7	1843
12:15:31	77.00	77.10	77.00	+4.40	1	1836
12:15:25	77.00	77.10	77.10	+4.50	1	1835
12:15:25	77.00	77.10	77.10	+4.50	1	1834
12:15:22	77.00	77.10	77.10	+4.50	1	1833
12:15:16	77.00	77.10	77.10	+4.50	2	1832
12:14:58	76.80	77.00	77.00	+4.40	1	1830
12:14:58	76.70	77.00	77.00	+4.40	1	1829
12:14:57	76.60	77.00	77.00	+4.40	1	1828
12:14:54	76.60	77.00	77.00	+4.40	1	1827
12:14:53	76.60	77.00	77.00	+4.40	1	1826
12:14:49	76.60	77.00	77.00	+4.40	1	1825
12:14:47	76.50	77.00	77.00	+4.40	1	1824
12:14:45	76.90	77.00	76.90	+4.30	1	1823
12:14:45	76.90	77.00	76.90	+4.30	1	1822
12:14:34	76.70	76.90	76.90	+4.30	3	1821
12:14:24	76.60	76.90	76.90	+4.30	1	1818
12:14:14	76.50	76.90	76.90	+4.30	2	1817
12:14:12	76.50	76.80	76.80	+4.20	2	1815
12:13:23	76.80	76.90	76.80	+4.20	1	1813
12:13:19	76.50	76.80	76.80	+4.20	1	1812
12:12:40	76.50	76.60	76.60	+4.00	1	1811
12:12:40	76.50	76.60	76.60	+4.00	1	1810
12:12:32	76.60	76.80	76.60	+4.00	1	1809
12:11:47	76.50	76.60	76.60	+4.00	4	1808
12:11:47	76.70	76.80	76.70	+4.10	1	1804
12:10:18	76.80	76.90	76.80	+4.20	3	1803
12:10:18	76.80	76.90	76.80	+4.20	1	1800
12:09:01	76.80	76.90	76.90	+4.30	1	1799
12:07:10	76.90	77.00	76.90	+4.30	1	1798
12:04:53	76.70	76.90	76.90	+4.30	2	1797
12:04:48	76.70	76.90	76.90	+4.30	2	1795
12:04:45	76.60	76.80	76.80	+4.20	3	1793
12:00:53	76.60	76.80	76.60	+4.00	1	1790
11:58:24	76.50	76.80	76.50	+3.90	4	1789
11:56:55	76.40	76.80	76.40	+3.80	1	1785
11:56:01	76.40	76.80	76.40	+3.80	1	1784
11:54:34	76.40	76.80	76.40	+3.80	1	1783
11:51:56	76.40	76.70	76.40	+3.80	1	1782
11:50:21	76.40	76.70	76.40	+3.80	1	1781
11:48:24	76.30	76.90	76.30	+3.70	1	1780
11:48:03	76.30	76.70	76.30	+3.70	1	1779
11:47:19	76.30	76.40	76.40	+3.80	1	1778
11:46:48	76.40	76.50	76.40	+3.80	3	1777
11:46:21	76.50	76.60	76.50	+3.90	4	1774
11:44:18	76.60	76.90	76.60	+4.00	1	1770
11:40:42	76.50	76.60	76.60	+4.00	1	1769
11:39:52	76.60	76.80	76.60	+4.00	1	1768
11:38:01	76.60	76.80	76.60	+4.00	1	1767
11:37:12	76.50	76.60	76.60	+4.00	1	1766
11:36:33	76.60	76.80	76.60	+4.00	1	1765
11:36:20	76.60	76.80	76.60	+4.00	1	1764
11:35:00	76.80	77.00	76.80	+4.20	2	1763
11:35:00	76.90	77.00	76.90	+4.30	1	1761
11:32:09	76.90	77.10	76.90	+4.30	1	1760
11:32:06	77.00	77.10	77.00	+4.40	1	1759
11:31:57	77.00	77.20	77.00	+4.40	1	1758
11:31:57	77.00	77.20	77.00	+4.40	3	1757
11:31:54	77.10	77.20	77.10	+4.50	1	1754
11:31:48	77.00	77.10	77.10	+4.50	1	1753
11:31:38	77.00	77.10	77.10	+4.50	1	1752
11:31:04	76.90	77.00	77.00	+4.40	2	1751
11:30:35	76.70	76.90	76.90	+4.30	2	1749
11:30:19	76.80	77.00	77.00	+4.40	1	1747
11:30:10	76.80	77.00	77.00	+4.40	1	1746
11:30:01	76.60	77.00	77.00	+4.40	1	1745
11:29:52	76.60	76.80	76.80	+4.20	2	1744
11:29:52	76.50	76.70	76.70	+4.10	2	1742
11:28:04	76.70	76.80	76.70	+4.10	2	1740
11:27:44	76.50	76.60	76.70	+4.10	5	1738
11:27:44	76.50	76.60	76.60	+4.00	1	1733
11:26:59	76.60	76.70	76.60	+4.00	1	1732
11:26:42	76.60	76.70	76.60	+4.00	1	1731
11:25:14	76.70	76.80	76.70	+4.10	1	1730
11:22:16	76.60	76.70	76.70	+4.10	1	1729
11:22:02	76.60	76.70	76.70	+4.10	1	1728
11:22:02	76.60	76.80	76.80	+4.20	1	1727
11:21:30	76.70	76.90	76.70	+4.10	1	1726
11:21:09	76.70	76.90	76.70	+4.10	1	1725
11:19:34	76.70	76.80	76.80	+4.20	2	1724
11:18:51	76.80	77.00	76.80	+4.20	3	1722
11:18:51	76.90	77.00	76.90	+4.30	4	1719
11:18:51	76.80	76.90	76.90	+4.30	1	1715
11:18:33	76.80	77.00	76.80	+4.20	1	1714
11:17:51	76.80	76.90	76.90	+4.30	1	1713
11:17:35	76.90	77.00	76.90	+4.30	1	1712
11:15:50	76.80	76.90	76.90	+4.30	2	1711
11:13:30	76.80	76.90	76.80	+4.20	1	1709
11:10:59	76.80	76.90	76.80	+4.20	1	1708
11:09:14	76.70	76.80	76.80	+4.20	1	1707
11:04:40	76.60	76.70	76.70	+4.10	1	1706
11:04:35	76.70	76.90	76.70	+4.10	1	1705
11:04:22	76.70	76.90	76.70	+4.10	1	1704
11:03:58	76.80	77.00	76.80	+4.20	1	1703
11:03:52	76.90	77.00	76.90	+4.30	1	1702
11:02:48	76.90	77.00	77.00	+4.40	1	1701
11:02:00	77.00	77.10	77.00	+4.40	1	1700
10:59:57	76.90	77.10	77.10	+4.50	1	1699
10:58:24	77.10	77.20	77.10	+4.50	1	1698
10:58:24	76.90	77.10	77.10	+4.50	1	1697
10:58:22	77.00	77.20	77.00	+4.40	3	1696
10:58:22	77.00	77.20	77.00	+4.40	1	1693
10:57:57	77.00	77.10	77.10	+4.50	1	1692
10:57:22	77.10	77.20	77.10	+4.50	1	1691
10:56:53	77.10	77.30	77.10	+4.50	1	1690
10:56:40	77.00	77.30	77.00	+4.40	1	1689
10:56:26	77.00	77.30	77.30	+4.70	1	1688
10:56:23	77.10	77.30	77.00	+4.40	1	1687
10:56:23	77.10	77.30	77.10	+4.50	1	1686
10:55:52	77.10	77.40	77.40	+4.80	1	1685
10:54:43	77.10	77.40	77.10	+4.50	1	1684
10:54:36	77.10	77.40	77.40	+4.80	1	1683
10:54:24	77.00	77.10	77.10	+4.50	1	1682
10:54:19	77.10	77.40	77.10	+4.50	1	1681
10:53:38	77.00	77.10	77.10	+4.50	1	1680
10:53:19	77.00	77.30	77.40	+4.80	1	1679
10:53:19	77.00	77.30	77.30	+4.70	1	1678
10:53:03	77.00	77.30	77.00	+4.40	1	1677
10:52:56	77.00	77.30	77.30	+4.70	1	1676
10:52:45	77.00	77.30	77.30	+4.70	1	1675
10:52:14	77.20	77.40	77.20	+4.60	1	1674
10:52:14	77.30	77.40	77.30	+4.70	1	1673
10:52:11	77.30	77.40	77.30	+4.70	1	1672
10:52:11	77.20	77.30	77.30	+4.70	1	1671
10:51:50	77.30	77.40	77.30	+4.70	1	1670
10:51:50	77.20	77.40	77.40	+4.80	1	1669
10:51:33	77.00	77.30	77.30	+4.70	1	1668
10:51:31	77.10	77.30	77.10	+4.50	1	1667
10:51:07	77.00	77.20	77.20	+4.60	3	1666
10:50:54	77.00	77.20	77.00	+4.40	1	1663
10:50:05	77.10	77.20	77.10	+4.50	2	1662
10:49:49	77.00	77.10	77.10	+4.50	1	1660
10:49:04	77.00	77.20	77.00	+4.40	1	1659
10:48:53	77.20	77.30	77.20	+4.60	1	1658
10:48:42	76.80	77.20	77.20	+4.60	1	1657
10:48:29	77.10	77.30	77.10	+4.50	1	1656
10:48:15	76.80	77.10	77.10	+4.50	1	1655
10:48:15	77.00	77.10	77.00	+4.40	1	1654
10:48:12	77.10	77.30	77.10	+4.50	1	1653
10:48:01	77.00	77.10	77.10	+4.50	1	1652
10:47:51	76.90	77.00	77.00	+4.40	1	1651
10:47:46	76.80	77.00	77.00	+4.40	5	1650
10:47:16	76.60	77.00	77.00	+4.40	1	1645
10:46:42	76.50	76.90	76.90	+4.30	1	1644
10:46:20	76.80	77.00	76.80	+4.20	1	1643
10:46:20	76.90	77.00	76.80	+4.20	1	1642
10:46:20	76.90	77.00	76.90	+4.30	1	1641
10:44:50	76.80	77.00	76.80	+4.20	3	1640
10:44:00	76.80	77.20	76.80	+4.20	1	1637
10:44:00	76.80	77.20	76.80	+4.20	1	1636
10:44:00	77.10	77.20	77.10	+4.50	1	1635
10:43:59	76.80	77.10	77.10	+4.50	1	1634
10:43:43	76.70	77.10	77.10	+4.50	1	1633
10:43:05	76.50	77.10	77.10	+4.50	1	1632
10:43:04	76.40	76.70	76.70	+4.10	1	1631
10:42:00	76.70	76.80	76.70	+4.10	1	1630
10:41:22	76.80	77.10	76.80	+4.20	1	1629
10:40:45	77.00	77.10	77.00	+4.40	1	1628
10:40:25	77.00	77.10	77.00	+4.40	11	1627
10:40:17	76.70	77.00	77.00	+4.40	1	1616
10:38:32	77.00	77.30	77.00	+4.40	2	1615
10:38:28	77.10	77.40	77.10	+4.50	1	1613
10:38:28	77.20	77.40	77.20	+4.60	1	1612
10:38:13	77.30	77.40	77.30	+4.70	1	1611
10:38:08	77.10	77.30	77.30	+4.70	1	1610
10:38:08	77.10	77.20	77.20	+4.60	3	1609
10:38:08	77.10	77.20	77.20	+4.60	2	1606
10:38:07	77.10	77.20	77.20	+4.60	1	1604
10:37:43	76.90	77.00	77.00	+4.40	1	1603
10:37:43	76.90	77.00	77.00	+4.40	1	1602
10:37:43	76.40	76.70	76.90	+4.30	4	1601
10:37:43	76.40	76.70	76.80	+4.20	5	1597
10:37:43	76.40	76.70	76.70	+4.10	1	1592
10:37:41	76.30	76.70	76.70	+4.10	1	1591
10:35:05	76.20	76.40	76.40	+3.80	2	1590
10:33:49	76.20	76.50	76.20	+3.60	1	1588
10:32:58	76.30	76.50	76.30	+3.70	1	1587
10:30:51	76.30	76.70	76.30	+3.70	2	1586
10:30:50	76.30	76.70	76.30	+3.70	3	1584
10:30:50	76.30	76.70	76.30	+3.70	3	1581
10:30:50	76.30	76.70	76.30	+3.70	3	1578
10:30:50	76.40	76.70	76.40	+3.80	1	1575
10:30:02	76.40	76.70	76.70	+4.10	1	1574
10:29:37	76.50	76.80	76.50	+3.90	1	1573
10:29:30	76.50	76.80	76.50	+3.90	1	1572
10:29:08	76.70	76.80	76.70	+4.10	1	1571
10:29:00	76.80	76.90	76.80	+4.20	3	1570
10:28:43	76.80	76.90	76.80	+4.20	1	1567
10:28:30	76.50	76.80	76.80	+4.20	1	1566
10:28:17	76.70	76.80	76.70	+4.10	1	1565
10:28:17	76.70	76.80	76.70	+4.10	1	1564
10:28:11	76.70	76.80	76.70	+4.10	1	1563
10:28:05	76.40	76.50	76.50	+3.90	1	1562
10:28:04	76.70	76.80	76.70	+4.10	2	1561
10:28:04	76.30	76.50	76.70	+4.10	12	1559
10:28:04	76.30	76.50	76.60	+4.00	2	1547
10:28:04	76.30	76.50	76.50	+3.90	1	1545
10:27:49	76.30	76.50	76.50	+3.90	1	1544
10:27:38	76.50	76.60	76.50	+3.90	1	1543
10:27:27	76.30	76.60	76.60	+4.00	1	1542
10:27:09	76.30	76.60	76.60	+4.00	2	1541
10:26:37	76.30	76.50	76.30	+3.70	1	1539
10:25:12	76.20	76.50	76.20	+3.60	1	1538
10:25:12	76.20	76.50	76.20	+3.60	13	1537
10:24:53	76.20	76.30	76.30	+3.70	7	1524
10:24:53	76.00	76.20	76.20	+3.60	2	1517
10:22:48	76.00	76.30	76.00	+3.40	1	1515
10:22:19	76.00	76.20	76.20	+3.60	1	1514
10:22:00	76.20	76.30	76.20	+3.60	2	1513
10:22:00	76.20	76.30	76.20	+3.60	2	1511
10:22:00	76.20	76.30	76.20	+3.60	1	1509
10:21:47	76.00	76.20	76.20	+3.60	1	1508
10:21:28	75.90	76.20	75.90	+3.30	1	1507
10:21:13	76.00	76.20	76.00	+3.40	4	1506
10:21:13	76.00	76.20	76.00	+3.40	1	1502
10:21:08	76.00	76.20	76.00	+3.40	1	1501
10:20:59	76.00	76.20	76.00	+3.40	2	1500
10:20:51	76.10	76.30	76.00	+3.40	1	1498
10:20:51	76.10	76.30	76.10	+3.50	1	1497
10:19:28	76.00	76.20	76.00	+3.40	1	1496
10:19:27	76.00	76.30	76.00	+3.40	1	1495
10:18:36	75.90	76.30	75.90	+3.30	1	1494
10:18:05	76.00	76.30	75.90	+3.30	1	1493
10:18:05	76.00	76.30	76.00	+3.40	2	1492
10:17:45	76.00	76.30	76.30	+3.70	1	1490
10:17:10	76.00	76.20	76.20	+3.60	1	1489
10:17:10	75.90	76.10	76.10	+3.50	2	1488
10:16:42	75.90	76.10	75.90	+3.30	1	1486
10:16:30	76.00	76.10	75.90	+3.30	1	1485
10:16:30	76.00	76.10	76.00	+3.40	1	1484
10:16:20	75.80	76.00	76.00	+3.40	1	1483
10:16:20	75.80	76.00	76.00	+3.40	1	1482
10:16:14	75.70	75.90	75.90	+3.30	2	1481
10:16:14	75.70	75.80	75.80	+3.20	1	1479
10:15:55	75.70	75.80	75.80	+3.20	1	1478
10:15:37	75.80	76.00	75.80	+3.20	1	1477
10:15:37	75.80	76.00	75.80	+3.20	5	1476
10:15:37	76.00	76.10	75.80	+3.20	1	1471
10:15:37	76.00	76.10	75.90	+3.30	2	1470
10:15:37	76.00	76.10	76.00	+3.40	2	1468
10:15:33	75.90	76.00	76.00	+3.40	1	1466
10:15:31	76.00	76.10	76.00	+3.40	2	1465
10:15:11	76.20	76.30	76.10	+3.50	5	1463
10:15:11	76.20	76.30	76.20	+3.60	4	1458
10:15:05	76.30	76.50	76.30	+3.70	1	1454
10:15:00	76.50	76.60	76.50	+3.90	1	1453
10:14:34	76.20	76.50	76.60	+4.00	1	1452
10:14:34	76.20	76.50	76.50	+3.90	1	1451
10:13:46	76.10	76.60	76.70	+4.10	3	1450
10:13:46	76.10	76.60	76.60	+4.00	1	1447
10:13:41	76.40	76.60	76.40	+3.80	1	1446
10:13:37	76.10	76.50	76.50	+3.90	1	1445
10:13:23	76.00	76.20	76.30	+3.70	1	1444
10:13:23	76.00	76.20	76.20	+3.60	1	1443
10:12:38	76.00	76.30	76.00	+3.40	1	1442
10:12:33	76.00	76.20	76.20	+3.60	1	1441
10:12:18	75.90	76.00	76.00	+3.40	6	1440
10:12:18	76.00	76.40	76.00	+3.40	4	1434
10:12:15	76.00	76.10	76.10	+3.50	3	1430
10:12:15	76.00	76.10	76.10	+3.50	1	1427
10:12:04	76.10	76.30	76.10	+3.50	1	1426
10:11:59	76.10	76.40	76.10	+3.50	1	1425
10:11:53	76.10	76.40	76.40	+3.80	1	1424
10:11:47	76.10	76.20	76.20	+3.60	2	1423
10:11:47	76.10	76.30	76.30	+3.70	1	1421
10:11:46	76.30	76.40	76.10	+3.50	2	1420
10:11:46	76.30	76.40	76.20	+3.60	3	1418
10:11:46	76.30	76.40	76.30	+3.70	1	1415
10:11:22	76.50	76.70	76.50	+3.90	1	1414
10:11:22	76.50	76.70	76.50	+3.90	3	1413
10:11:22	76.60	76.80	76.60	+4.00	4	1410
10:11:13	76.70	76.80	76.70	+4.10	1	1406
10:11:08	76.70	76.80	76.70	+4.10	1	1405
10:10:58	76.70	76.80	76.80	+4.20	1	1404
10:09:49	76.60	76.90	76.90	+4.30	1	1403
10:09:22	76.50	76.60	76.60	+4.00	3	1402
10:09:22	76.50	76.60	76.60	+4.00	1	1399
10:09:15	76.50	76.60	76.60	+4.00	1	1398
10:08:53	76.40	76.50	76.50	+3.90	1	1397
10:07:40	76.40	76.50	76.50	+3.90	1	1396
10:07:14	76.50	76.60	76.50	+3.90	1	1395
10:07:14	76.50	76.60	76.50	+3.90	1	1394
10:06:56	76.50	76.60	76.50	+3.90	1	1393
10:05:41	76.30	76.60	76.60	+4.00	1	1392
10:05:40	76.30	76.60	76.60	+4.00	1	1391
10:05:40	76.20	76.50	76.50	+3.90	1	1390
10:05:36	76.50	76.60	76.50	+3.90	2	1389
10:05:26	76.50	76.60	76.50	+3.90	1	1387
10:05:01	76.60	76.80	76.60	+4.00	2	1386
10:05:01	76.70	76.80	76.70	+4.10	3	1384
10:05:01	76.70	76.90	76.70	+4.10	1	1381
10:04:55	76.80	76.90	76.80	+4.20	1	1380
10:04:23	76.70	76.80	76.80	+4.20	1	1379
10:04:02	76.60	76.70	76.70	+4.10	3	1378
10:03:57	76.60	76.70	76.70	+4.10	1	1375
10:03:55	76.60	76.70	76.70	+4.10	1	1374
10:03:49	76.60	76.70	76.70	+4.10	1	1373
10:03:45	76.70	76.80	76.70	+4.10	3	1372
10:03:32	76.60	76.80	76.60	+4.00	1	1369
10:03:09	76.50	76.70	76.70	+4.10	1	1368
10:03:08	76.50	76.60	76.60	+4.00	1	1367
10:03:06	76.50	77.00	76.50	+3.90	1	1366
10:03:05	76.60	77.10	76.60	+4.00	1	1365
10:03:04	76.70	77.30	76.60	+4.00	3	1364
10:03:04	76.70	77.30	76.70	+4.10	2	1361
10:03:04	76.90	77.30	76.70	+4.10	1	1359
10:03:04	76.90	77.30	76.80	+4.20	1	1358
10:03:04	76.90	77.30	76.90	+4.30	3	1357
10:03:04	76.90	77.40	76.90	+4.30	1	1354
10:03:02	76.90	77.40	76.90	+4.30	1	1353
10:03:01	77.00	77.40	77.00	+4.40	1	1352
10:02:58	77.00	77.70	77.00	+4.40	1	1351
10:02:51	76.90	77.30	77.30	+4.70	1	1350
10:02:51	76.90	77.10	77.10	+4.50	8	1349
10:02:51	76.90	77.10	77.10	+4.50	1	1341
10:02:46	76.80	77.00	77.00	+4.40	2	1340
10:02:46	76.80	77.00	77.00	+4.40	1	1338
10:02:43	76.70	76.90	76.90	+4.30	2	1337
10:02:43	76.70	76.80	76.80	+4.20	3	1335
10:02:21	76.70	76.80	76.70	+4.10	1	1332
10:02:16	76.70	76.80	76.70	+4.10	1	1331
10:02:16	76.70	76.80	76.70	+4.10	1	1330
10:02:04	76.70	76.80	76.70	+4.10	1	1329
10:01:41	76.70	76.80	76.80	+4.20	1	1328
10:01:26	76.80	76.90	76.80	+4.20	1	1327
10:01:25	76.90	77.10	76.90	+4.30	1	1326
10:01:18	76.90	77.10	76.90	+4.30	1	1325
10:01:16	76.80	77.00	77.00	+4.40	1	1324
10:01:15	76.80	76.90	76.90	+4.30	1	1323
10:01:13	76.80	77.20	76.80	+4.20	1	1322
10:01:11	76.80	77.20	76.80	+4.20	1	1321
10:01:09	76.80	77.20	76.80	+4.20	1	1320
10:01:09	76.80	77.30	76.80	+4.20	1	1319
10:01:08	76.80	77.30	76.80	+4.20	1	1318
10:01:08	76.90	77.30	76.90	+4.30	1	1317
10:01:07	76.90	77.30	76.90	+4.30	1	1316
10:01:06	76.90	77.00	77.00	+4.40	1	1315
10:01:05	76.90	77.30	76.90	+4.30	1	1314
10:01:04	76.90	77.30	76.90	+4.30	1	1313
10:01:03	76.90	77.30	76.90	+4.30	1	1312
10:01:01	77.00	77.30	77.00	+4.40	1	1311
10:00:45	76.90	77.00	77.00	+4.40	11	1310
10:00:45	77.00	77.40	77.00	+4.40	18	1299
10:00:42	77.10	77.40	77.00	+4.40	4	1281
10:00:42	77.10	77.40	77.10	+4.50	1	1277
10:00:42	77.10	77.40	77.00	+4.40	1	1276
10:00:42	77.10	77.40	77.10	+4.50	4	1275
10:00:34	77.10	77.40	77.10	+4.50	1	1271
10:00:22	77.40	77.50	77.00	+4.40	2	1270
10:00:22	77.40	77.50	77.10	+4.50	1	1268
10:00:22	77.40	77.50	77.20	+4.60	5	1267
10:00:22	77.40	77.50	77.30	+4.70	6	1262
10:00:22	77.40	77.50	77.40	+4.80	7	1256
10:00:07	77.50	77.60	77.50	+4.90	1	1249
09:59:55	77.50	77.60	77.50	+4.90	1	1248
09:59:54	77.50	77.60	77.60	+5.00	1	1247
09:59:52	77.60	77.70	77.60	+5.00	3	1246
09:59:45	77.70	77.90	77.70	+5.10	1	1243
09:59:27	77.70	77.90	77.70	+5.10	1	1242
09:59:04	77.70	77.90	77.70	+5.10	1	1241
09:58:59	77.60	77.90	77.90	+5.30	1	1240
09:58:58	77.70	77.90	77.70	+5.10	1	1239
09:58:46	77.70	77.90	77.70	+5.10	1	1238
09:58:29	77.70	77.90	77.70	+5.10	1	1237
09:57:38	77.70	78.00	77.70	+5.10	1	1236
09:57:27	77.90	78.00	77.90	+5.30	1	1235
09:56:38	78.00	78.20	78.00	+5.40	1	1234
09:56:33	78.00	78.20	78.20	+5.60	1	1233
09:56:13	78.00	78.20	78.00	+5.40	1	1232
09:55:51	77.80	78.10	78.10	+5.50	2	1231
09:54:41	77.70	77.80	77.80	+5.20	1	1229
09:54:35	77.60	78.10	78.10	+5.50	2	1228
09:54:09	77.60	77.70	77.70	+5.10	1	1226
09:54:09	77.70	78.10	77.70	+5.10	3	1225
09:54:08	77.70	78.20	77.70	+5.10	1	1222
09:53:55	77.70	78.10	77.70	+5.10	1	1221
09:53:27	78.00	78.20	78.00	+5.40	1	1220
09:53:19	77.70	77.90	78.00	+5.40	3	1219
09:53:19	77.70	77.90	77.90	+5.30	1	1216
09:53:18	77.70	77.90	77.90	+5.30	1	1215
09:53:18	77.80	77.90	77.80	+5.20	1	1214
09:52:44	77.80	78.00	77.80	+5.20	1	1213
09:52:21	77.90	78.10	77.90	+5.30	1	1212
09:52:08	77.90	78.10	77.90	+5.30	1	1211
09:51:49	77.90	78.20	78.20	+5.60	1	1210
09:51:36	78.20	78.30	78.20	+5.60	1	1209
09:51:28	78.20	78.30	78.30	+5.70	1	1208
09:51:23	78.10	78.20	78.30	+5.70	1	1207
09:51:23	78.10	78.20	78.20	+5.60	1	1206
09:51:17	78.10	78.20	78.20	+5.60	1	1205
09:51:10	78.10	78.20	78.20	+5.60	1	1204
09:51:09	78.10	78.20	78.20	+5.60	1	1203
09:50:55	78.00	78.20	78.20	+5.60	2	1202
09:50:43	77.90	78.00	78.00	+5.40	1	1200
09:50:40	78.00	78.20	78.00	+5.40	2	1199
09:50:39	77.90	78.00	78.00	+5.40	2	1197
09:50:39	77.90	78.00	78.00	+5.40	3	1195
09:50:39	77.90	78.00	78.00	+5.40	1	1192
09:50:29	77.90	78.00	78.00	+5.40	1	1191
09:49:19	77.70	77.90	77.90	+5.30	1	1190
09:47:45	77.70	78.00	77.70	+5.10	1	1189
09:47:37	77.50	77.60	77.60	+5.00	1	1188
09:47:37	77.60	77.90	77.60	+5.00	1	1187
09:47:18	77.80	78.00	77.80	+5.20	1	1186
09:47:17	77.80	77.90	77.90	+5.30	1	1185
09:46:02	77.80	78.00	77.80	+5.20	1	1184
09:45:54	77.80	77.90	77.90	+5.30	1	1183
09:45:46	77.60	77.80	77.80	+5.20	1	1182
09:45:46	77.50	77.80	77.80	+5.20	1	1181
09:45:35	77.50	77.80	77.50	+4.90	1	1180
09:45:22	77.40	77.70	77.40	+4.80	1	1179
09:45:13	77.50	77.80	77.40	+4.80	3	1178
09:45:13	77.50	77.80	77.50	+4.90	2	1175
09:45:07	77.50	77.80	77.50	+4.90	1	1173
09:45:03	77.50	77.80	77.50	+4.90	2	1172
09:45:03	77.50	77.60	77.60	+5.00	1	1170
09:44:57	77.60	77.80	77.60	+5.00	2	1169
09:44:56	77.70	77.80	77.70	+5.10	1	1167
09:44:56	77.70	77.80	77.80	+5.20	1	1166
09:44:55	77.80	77.90	77.80	+5.20	2	1165
09:44:55	77.80	77.90	77.80	+5.20	7	1163
09:44:55	77.80	77.90	77.80	+5.20	6	1156
09:44:51	78.00	78.10	77.90	+5.30	2	1150
09:44:51	78.00	78.10	78.00	+5.40	2	1148
09:44:40	78.00	78.10	78.00	+5.40	1	1146
09:44:23	78.10	78.20	78.10	+5.50	1	1145
09:44:23	78.10	78.20	78.10	+5.50	1	1144
09:44:06	78.10	78.20	78.20	+5.60	1	1143
09:44:06	78.20	78.30	78.20	+5.60	2	1142
09:44:02	78.20	78.30	78.20	+5.60	1	1140
09:43:57	78.20	78.30	78.20	+5.60	2	1139
09:43:11	78.00	78.10	78.20	+5.60	5	1137
09:43:11	78.00	78.10	78.10	+5.50	2	1132
09:42:35	78.00	78.20	78.00	+5.40	1	1130
09:42:22	78.10	78.20	78.10	+5.50	1	1129
09:41:35	78.00	78.10	78.10	+5.50	1	1128
09:41:35	77.90	78.00	78.00	+5.40	1	1127
09:41:32	77.90	78.10	78.10	+5.50	1	1126
09:41:23	77.80	78.10	78.10	+5.50	1	1125
09:41:23	77.80	78.10	77.80	+5.20	1	1124
09:41:23	77.90	78.10	77.80	+5.20	4	1123
09:41:23	77.90	78.10	77.90	+5.30	1	1119
09:41:23	77.90	78.20	77.90	+5.30	5	1118
09:41:22	78.00	78.20	77.90	+5.30	1	1113
09:41:22	78.00	78.20	78.00	+5.40	4	1112
09:41:21	78.00	78.20	78.00	+5.40	5	1108
09:41:09	78.00	78.20	78.00	+5.40	1	1103
09:40:06	78.10	78.40	78.40	+5.80	1	1102
09:39:50	78.20	78.40	78.40	+5.80	1	1101
09:39:50	78.30	78.40	78.30	+5.70	1	1100
09:39:50	78.30	78.40	78.40	+5.80	1	1099
09:39:36	78.30	78.40	78.30	+5.70	1	1098
09:39:23	78.40	78.50	78.40	+5.80	1	1097
09:39:15	78.20	78.50	78.50	+5.90	1	1096
09:39:01	78.20	78.40	78.40	+5.80	1	1095
09:38:54	78.10	78.40	78.50	+5.90	10	1094
09:38:54	78.10	78.40	78.40	+5.80	3	1084
09:38:48	78.20	78.40	78.20	+5.60	1	1081
09:38:48	78.20	78.40	78.20	+5.60	1	1080
09:38:04	78.30	78.40	78.30	+5.70	1	1079
09:38:04	78.30	78.40	78.30	+5.70	1	1078
09:37:59	78.20	78.40	78.20	+5.60	2	1077
09:37:59	78.20	78.40	78.20	+5.60	1	1075
09:37:56	78.20	78.40	78.20	+5.60	1	1074
09:37:01	78.20	78.30	78.30	+5.70	1	1073
09:36:29	78.20	78.40	78.40	+5.80	1	1072
09:36:24	78.20	78.30	78.20	+5.60	1	1071
09:36:12	78.30	78.40	78.30	+5.70	1	1070
09:35:55	78.40	78.50	78.40	+5.80	1	1069
09:35:55	78.40	78.50	78.40	+5.80	1	1068
09:35:55	78.40	78.50	78.40	+5.80	1	1067
09:35:55	78.40	78.50	78.40	+5.80	1	1066
09:35:48	78.40	78.50	78.40	+5.80	1	1065
09:35:30	78.40	78.50	78.40	+5.80	1	1064
09:35:30	78.40	78.50	78.40	+5.80	1	1063
09:35:30	78.30	78.60	78.30	+5.70	2	1062
09:35:30	78.40	78.60	78.40	+5.80	1	1060
09:34:57	78.40	78.60	78.40	+5.80	2	1059
09:34:49	78.40	78.50	78.50	+5.90	1	1057
09:34:43	78.30	78.50	78.50	+5.90	1	1056
09:34:32	78.30	78.50	78.50	+5.90	1	1055
09:34:12	78.00	78.20	78.20	+5.60	1	1054
09:34:08	78.10	78.20	78.10	+5.50	1	1053
09:34:00	78.10	78.20	78.10	+5.50	1	1052
09:33:58	78.20	78.30	78.20	+5.60	1	1051
09:33:58	78.20	78.30	78.20	+5.60	1	1050
09:33:58	78.30	78.40	78.30	+5.70	2	1049
09:33:48	78.30	78.50	78.30	+5.70	2	1047
09:33:29	78.30	78.70	78.70	+6.10	1	1045
09:33:15	78.20	78.70	78.70	+6.10	1	1044
09:33:10	78.50	78.70	78.50	+5.90	1	1043
09:33:09	78.40	78.70	78.40	+5.80	1	1042
09:33:09	78.60	78.70	78.60	+6.00	1	1041
09:33:09	78.50	78.70	78.50	+5.90	1	1040
09:33:09	78.60	78.80	78.60	+6.00	2	1039
09:33:05	78.50	78.80	78.90	+6.30	3	1037
09:33:05	78.50	78.80	78.80	+6.20	2	1034
09:33:02	78.70	78.90	78.70	+6.10	1	1032
09:33:02	78.80	78.90	78.80	+6.20	1	1031
09:33:00	78.80	78.90	78.90	+6.30	1	1030
09:32:59	78.80	78.90	78.90	+6.30	1	1029
09:32:59	78.80	78.90	78.90	+6.30	1	1028
09:32:58	78.80	78.90	78.90	+6.30	5	1027
09:32:58	78.80	78.90	78.80	+6.20	1	1022
09:32:56	78.60	78.80	78.80	+6.20	1	1021
09:32:56	78.60	78.80	78.80	+6.20	1	1020
09:32:52	78.60	78.80	78.80	+6.20	2	1019
09:32:51	78.60	78.80	78.80	+6.20	1	1017
09:32:51	78.60	78.80	78.80	+6.20	2	1016
09:32:51	78.50	78.60	78.80	+6.20	18	1014
09:32:51	78.50	78.60	78.70	+6.10	7	996
09:32:51	78.50	78.60	78.60	+6.00	5	989
09:32:44	78.40	78.50	78.60	+6.00	1	984
09:32:44	78.40	78.50	78.50	+5.90	5	983
09:32:40	78.10	78.30	78.40	+5.80	2	978
09:32:40	78.10	78.30	78.30	+5.70	5	976
09:32:23	78.00	78.20	78.20	+5.60	5	971
09:32:15	77.90	78.00	78.00	+5.40	4	966
09:32:06	77.90	78.00	78.00	+5.40	1	962
09:32:06	78.00	78.20	78.00	+5.40	1	961
09:32:02	77.90	78.00	78.00	+5.40	1	960
09:31:59	77.90	78.00	78.00	+5.40	1	959
09:31:59	77.80	77.90	78.00	+5.40	16	958
09:31:59	77.80	77.90	77.90	+5.30	1	942
09:31:45	77.80	77.90	77.90	+5.30	1	941
09:31:31	77.90	78.00	78.00	+5.40	1	940
09:31:31	78.00	78.20	78.00	+5.40	2	939
09:31:26	78.00	78.10	78.10	+5.50	1	937
09:31:14	77.90	78.00	78.00	+5.40	1	936
09:31:09	78.00	78.20	77.90	+5.30	1	935
09:31:09	78.00	78.20	78.00	+5.40	1	934
09:31:08	78.00	78.20	78.00	+5.40	1	933
09:31:07	77.90	78.00	78.00	+5.40	3	932
09:31:07	77.90	78.00	78.00	+5.40	2	929
09:31:07	77.80	77.90	77.90	+5.30	2	927
09:31:07	77.80	77.90	77.90	+5.30	1	925
09:31:07	77.70	77.80	77.80	+5.20	2	924
09:31:07	77.70	77.80	77.70	+5.10	1	922
09:30:45	77.70	77.90	77.70	+5.10	1	921
09:30:45	77.70	77.90	77.70	+5.10	1	920
09:30:45	77.70	77.90	77.70	+5.10	2	919
09:30:32	77.70	77.80	77.80	+5.20	1	917
09:30:32	77.70	77.80	77.80	+5.20	2	916
09:30:19	77.80	78.00	77.80	+5.20	1	914
09:30:18	78.10	78.20	78.10	+5.50	1	913
09:30:18	77.90	78.20	77.90	+5.30	1	912
09:30:11	78.00	78.20	78.00	+5.40	1	911
09:30:03	78.00	78.20	78.00	+5.40	1	910
09:29:39	77.80	78.30	78.30	+5.70	1	909
09:29:38	77.70	78.00	78.00	+5.40	1	908
09:29:38	77.70	78.00	77.70	+5.10	1	907
09:29:29	78.00	78.30	78.00	+5.40	1	906
09:29:25	78.10	78.30	78.10	+5.50	1	905
09:29:25	78.10	78.40	77.80	+5.20	2	904
09:29:25	78.10	78.40	77.90	+5.30	2	902
09:29:25	78.10	78.40	78.00	+5.40	4	900
09:29:25	78.10	78.40	78.10	+5.50	2	896
09:29:25	78.00	78.10	78.10	+5.50	1	894
09:29:15	77.90	78.00	78.00	+5.40	1	893
09:29:15	78.00	78.10	78.00	+5.40	1	892
09:29:11	78.10	78.30	78.10	+5.50	1	891
09:29:06	78.20	78.40	78.20	+5.60	2	890
09:29:06	78.20	78.40	78.20	+5.60	2	888
09:29:06	78.30	78.50	78.30	+5.70	1	886
09:29:06	78.30	78.50	78.30	+5.70	1	885
09:29:05	78.30	78.50	78.50	+5.90	2	884
09:28:57	78.20	78.50	78.50	+5.90	1	882
09:28:54	78.20	78.50	78.50	+5.90	1	881
09:28:52	78.20	78.40	78.40	+5.80	1	880
09:28:40	78.50	78.60	78.50	+5.90	1	879
09:28:36	78.10	78.50	78.50	+5.90	1	878
09:28:33	78.40	78.50	78.40	+5.80	1	877
09:28:25	78.20	78.50	78.20	+5.60	1	876
09:28:25	78.30	78.50	78.20	+5.60	1	875
09:28:25	78.30	78.50	78.30	+5.70	1	874
09:28:19	77.90	78.50	78.50	+5.90	2	873
09:28:18	77.90	78.30	78.30	+5.70	1	871
09:28:15	77.80	78.30	78.30	+5.70	1	870
09:28:12	77.70	77.90	77.90	+5.30	2	869
09:28:12	77.70	77.90	77.90	+5.30	2	867
09:28:12	77.70	77.80	77.80	+5.20	1	865
09:28:12	77.60	77.70	77.70	+5.10	11	864
09:28:08	77.60	77.70	77.70	+5.10	1	853
09:28:02	77.60	77.70	77.70	+5.10	1	852
09:28:02	77.60	77.70	77.60	+5.00	1	851
09:27:44	77.60	77.70	77.70	+5.10	1	850
09:27:28	77.50	77.80	77.80	+5.20	1	849
09:27:28	77.60	77.80	77.60	+5.00	1	848
09:27:26	77.70	77.90	77.70	+5.10	2	847
09:27:23	77.80	77.90	77.80	+5.20	1	845
09:27:21	77.80	77.90	77.90	+5.30	1	844
09:27:16	77.90	78.30	77.90	+5.30	1	843
09:27:10	77.80	78.30	77.80	+5.20	5	842
09:27:07	77.90	78.30	77.90	+5.30	1	837
09:27:04	78.00	78.50	78.00	+5.40	1	836
09:26:58	78.20	78.60	78.00	+5.40	5	835
09:26:58	78.20	78.60	78.10	+5.50	3	830
09:26:58	78.20	78.60	78.20	+5.60	1	827
09:26:54	78.30	78.60	78.30	+5.70	3	826
09:26:54	78.40	78.60	78.40	+5.80	2	823
09:26:37	78.70	78.80	78.70	+6.10	1	821
09:26:37	78.70	78.80	78.70	+6.10	1	820
09:26:37	78.30	78.70	78.70	+6.10	3	819
09:26:30	78.40	78.80	78.30	+5.70	11	816
09:26:30	78.40	78.80	78.40	+5.80	2	805
09:26:28	78.40	78.60	78.80	+6.20	2	803
09:26:28	78.40	78.60	78.60	+6.00	2	801
09:26:13	78.40	78.60	78.60	+6.00	1	799
09:26:12	78.30	78.60	78.60	+6.00	1	798
09:26:04	78.30	78.60	78.60	+6.00	1	797
09:25:55	78.40	78.60	78.40	+5.80	2	796
09:25:51	78.40	78.60	78.40	+5.80	2	794
09:25:50	78.50	78.60	78.50	+5.90	1	792
09:25:47	78.60	78.80	78.60	+6.00	4	791
09:25:47	78.60	78.80	78.60	+6.00	1	787
09:25:46	78.60	78.80	78.60	+6.00	1	786
09:25:42	78.40	78.60	78.60	+6.00	4	785
09:25:41	78.40	78.50	78.50	+5.90	1	781
09:25:38	78.50	78.60	78.50	+5.90	1	780
09:25:32	78.40	78.60	78.60	+6.00	1	779
09:25:26	78.40	78.60	78.60	+6.00	1	778
09:25:21	78.40	78.60	78.40	+5.80	1	777
09:25:21	78.40	78.50	78.60	+6.00	2	776
09:25:21	78.40	78.50	78.50	+5.90	1	774
09:25:16	78.40	78.50	78.40	+5.80	1	773
09:25:15	78.40	78.50	78.40	+5.80	1	772
09:25:14	78.40	78.50	78.50	+5.90	1	771
09:25:09	78.30	78.60	78.30	+5.70	1	770
09:25:05	78.30	78.60	78.60	+6.00	1	769
09:25:01	78.50	78.60	78.50	+5.90	2	768
09:25:01	78.50	78.70	78.50	+5.90	1	766
09:24:59	78.60	78.80	78.60	+6.00	1	765
09:24:59	78.70	78.80	78.60	+6.00	7	764
09:24:59	78.70	78.80	78.70	+6.10	1	757
09:24:51	78.60	78.80	78.60	+6.00	1	756
09:24:48	78.60	78.80	78.60	+6.00	1	755
09:24:47	78.60	78.80	78.60	+6.00	2	754
09:24:46	78.60	78.80	78.90	+6.30	3	752
09:24:46	78.60	78.80	78.80	+6.20	2	749
09:24:41	78.60	78.80	78.60	+6.00	1	747
09:24:41	78.60	78.80	78.80	+6.20	1	746
09:24:37	78.60	78.70	78.70	+6.10	1	745
09:24:32	78.60	78.80	78.60	+6.00	1	744
09:24:32	78.60	78.80	78.80	+6.20	1	743
09:24:30	78.60	78.70	78.70	+6.10	1	742
09:24:28	78.60	78.80	78.60	+6.00	1	741
09:24:26	78.70	78.80	78.70	+6.10	5	740
09:24:26	78.70	78.80	78.70	+6.10	11	735
09:24:23	78.80	78.90	78.80	+6.20	2	724
09:24:22	78.80	78.90	78.80	+6.20	1	722
09:24:22	78.70	78.90	78.70	+6.10	1	721
09:24:20	78.80	78.90	78.80	+6.20	10	720
09:24:18	78.80	78.90	78.80	+6.20	7	710
09:24:13	78.80	79.00	78.80	+6.20	1	703
09:24:12	78.80	79.00	79.00	+6.40	1	702
09:24:08	78.80	79.10	79.10	+6.50	1	701
09:24:06	78.90	79.10	79.10	+6.50	1	700
09:24:06	78.80	79.10	79.10	+6.50	1	699
09:24:06	78.80	79.10	78.80	+6.20	1	698
09:24:05	78.90	79.20	78.90	+6.30	1	697
09:24:02	79.00	79.20	79.00	+6.40	1	696
09:24:01	79.00	79.20	79.20	+6.60	2	695
09:24:00	79.10	79.20	79.10	+6.50	1	693
09:23:58	79.10	79.20	79.10	+6.50	1	692
09:23:57	79.10	79.30	79.10	+6.50	1	691
09:23:53	79.20	79.30	79.10	+6.50	2	690
09:23:53	79.20	79.30	79.20	+6.60	1	688
09:23:52	79.20	79.30	79.20	+6.60	1	687
09:23:51	79.20	79.30	79.30	+6.70	1	686
09:23:48	79.20	79.30	79.30	+6.70	1	685
09:23:47	79.20	79.30	79.20	+6.60	1	684
09:23:45	79.20	79.30	79.20	+6.60	1	683
09:23:45	79.20	79.30	79.30	+6.70	3	682
09:23:44	79.20	79.30	79.30	+6.70	1	679
09:23:41	78.90	79.00	79.00	+6.40	1	678
09:23:41	78.80	79.10	79.20	+6.60	3	677
09:23:41	78.80	79.10	79.10	+6.50	2	674
09:23:41	78.80	79.00	79.10	+6.50	4	672
09:23:41	78.80	79.00	79.00	+6.40	1	668
09:23:40	78.80	79.10	79.10	+6.50	5	667
09:23:37	78.80	79.20	79.20	+6.60	1	662
09:23:37	78.80	79.00	79.00	+6.40	1	661
09:23:33	78.80	79.30	78.80	+6.20	1	660
09:23:33	78.80	79.20	79.20	+6.60	1	659
09:23:32	78.80	79.20	79.20	+6.60	1	658
09:23:31	78.80	79.00	79.00	+6.40	1	657
09:23:30	79.00	79.30	78.80	+6.20	1	656
09:23:30	79.00	79.30	78.90	+6.30	2	655
09:23:30	79.00	79.30	79.00	+6.40	1	653
09:23:28	79.00	79.40	79.00	+6.40	1	652
09:23:28	79.00	79.30	79.30	+6.70	1	651
09:23:27	78.80	79.40	78.80	+6.20	1	650
09:23:27	78.90	79.30	79.30	+6.70	1	649
09:23:27	78.80	79.30	79.30	+6.70	1	648
09:23:26	79.00	79.40	78.90	+6.30	1	647
09:23:26	79.00	79.40	79.00	+6.40	1	646
09:23:24	78.90	79.30	79.30	+6.70	1	645
09:23:23	78.80	79.40	79.40	+6.80	2	644
09:23:22	78.80	79.30	79.40	+6.80	2	642
09:23:22	78.80	79.30	79.30	+6.70	1	640
09:23:21	78.80	79.20	79.20	+6.60	1	639
09:23:21	78.80	79.20	79.20	+6.60	5	638
09:23:21	78.70	79.00	79.00	+6.40	5	633
09:23:21	78.70	79.00	79.00	+6.40	2	628
09:23:20	78.70	79.00	79.00	+6.40	1	626
09:23:20	78.70	79.00	79.00	+6.40	2	625
09:23:19	78.70	79.00	79.00	+6.40	2	623
09:23:19	78.70	79.00	79.00	+6.40	2	621
09:23:17	78.60	79.00	79.00	+6.40	2	619
09:23:17	78.70	79.00	79.00	+6.40	2	617
09:23:17	78.60	79.00	79.00	+6.40	2	615
09:23:16	78.70	79.00	79.00	+6.40	1	613
09:23:15	79.00	79.20	79.00	+6.40	3	612
09:23:13	79.00	79.20	79.00	+6.40	1	609
09:23:13	79.00	79.20	79.00	+6.40	1	608
09:23:13	79.10	79.20	79.20	+6.60	1	607
09:23:12	79.00	79.20	79.30	+6.70	8	606
09:23:12	79.00	79.20	79.20	+6.60	2	598
09:23:11	79.00	79.20	79.00	+6.40	1	596
09:23:10	79.10	79.20	79.20	+6.60	1	595
09:23:10	79.00	79.20	79.20	+6.60	1	594
09:23:08	79.00	79.20	79.00	+6.40	1	593
09:23:08	79.00	79.20	79.00	+6.40	1	592
09:23:08	79.00	79.20	79.00	+6.40	1	591
09:23:08	79.00	79.20	79.00	+6.40	1	590
09:23:06	79.00	79.10	79.00	+6.40	2	589
09:23:06	79.00	79.10	79.00	+6.40	1	587
09:23:05	78.40	79.00	79.00	+6.40	1	586
09:23:05	78.30	78.50	78.90	+6.30	1	585
09:23:05	78.30	78.50	78.50	+5.90	1	584
09:23:03	78.30	78.80	78.80	+6.20	1	583
09:23:02	78.30	78.60	78.80	+6.20	1	582
09:23:02	78.30	78.60	78.60	+6.00	1	581
09:23:00	78.70	78.90	78.70	+6.10	1	580
09:23:00	78.30	79.00	79.00	+6.40	1	579
09:22:59	78.60	79.00	78.40	+5.80	1	578
09:22:59	78.60	79.00	78.50	+5.90	1	577
09:22:59	78.60	79.00	78.60	+6.00	1	576
09:22:57	78.60	79.30	78.50	+5.90	1	575
09:22:57	78.60	79.30	78.60	+6.00	1	574
09:22:56	78.50	79.10	79.20	+6.60	1	573
09:22:56	78.50	79.10	79.10	+6.50	1	572
09:22:56	78.50	78.80	78.80	+6.20	1	571
09:22:54	78.60	79.10	79.20	+6.60	3	570
09:22:54	78.60	79.10	79.10	+6.50	2	567
09:22:54	79.00	79.10	79.00	+6.40	1	565
09:22:54	78.60	78.90	78.90	+6.30	2	564
09:22:52	78.50	78.90	79.00	+6.40	3	562
09:22:52	78.50	78.90	78.90	+6.30	2	559
09:22:52	78.60	79.00	78.60	+6.00	1	557
09:22:52	78.70	79.00	78.60	+6.00	2	556
09:22:52	78.70	79.00	78.70	+6.10	1	554
09:22:50	78.80	79.00	78.80	+6.20	1	553
09:22:46	78.70	79.10	79.10	+6.50	1	552
09:22:44	79.00	79.10	79.00	+6.40	1	551
09:22:44	78.70	79.10	78.70	+6.10	1	550
09:22:44	79.00	79.10	79.00	+6.40	1	549
09:22:44	78.80	79.10	78.80	+6.20	2	548
09:22:44	78.90	79.10	78.90	+6.30	1	546
09:22:42	79.00	79.40	79.00	+6.40	1	545
09:22:42	79.00	79.30	79.30	+6.70	1	544
09:22:41	79.00	79.30	79.00	+6.40	1	543
09:22:41	78.90	79.00	79.00	+6.40	1	542
09:22:40	78.90	79.30	79.30	+6.70	2	541
09:22:39	78.60	79.20	79.20	+6.60	1	539
09:22:38	78.60	79.10	79.10	+6.50	1	538
09:22:37	78.60	79.10	78.60	+6.00	5	537
09:22:37	79.00	79.20	79.00	+6.40	1	532
09:22:37	78.60	78.90	78.90	+6.30	1	531
09:22:35	78.60	79.00	79.00	+6.40	1	530
09:22:32	78.30	78.50	78.50	+5.90	2	529
09:22:32	78.30	78.50	78.50	+5.90	1	527
09:22:32	78.50	79.00	78.50	+5.90	2	526
09:22:31	78.50	79.00	79.20	+6.60	2	524
09:22:31	78.50	79.00	79.00	+6.40	2	522
09:22:29	78.70	79.00	78.60	+6.00	3	520
09:22:29	78.70	79.00	78.70	+6.10	2	517
09:22:28	78.90	79.30	78.90	+6.30	1	515
09:22:28	78.60	79.20	79.40	+6.80	1	514
09:22:28	78.60	79.20	79.30	+6.70	6	513
09:22:28	78.60	79.20	79.20	+6.60	3	507
09:22:28	78.50	79.00	79.10	+6.50	1	504
09:22:28	78.50	79.00	79.00	+6.40	2	503
09:22:25	78.50	78.90	78.50	+5.90	1	501
09:22:25	78.50	78.90	78.90	+6.30	1	500
09:22:19	78.60	79.10	77.60	+5.00	1	499
09:22:19	78.60	79.10	78.00	+5.40	1	498
09:22:19	78.60	79.10	78.30	+5.70	2	497
09:22:19	78.60	79.10	78.60	+6.00	1	495
09:22:19	78.50	79.10	78.40	+5.80	2	494
09:22:19	78.50	79.10	78.50	+5.90	1	492
09:22:19	79.00	79.10	79.00	+6.40	1	491
09:22:19	78.50	79.00	79.00	+6.40	1	490
09:22:17	78.40	78.90	79.00	+6.40	3	489
09:22:17	78.40	78.90	78.90	+6.30	2	486
09:22:15	78.50	79.00	79.00	+6.40	1	484
09:22:14	79.00	79.20	79.00	+6.40	1	483
09:22:14	78.70	79.20	78.70	+6.10	1	482
09:22:12	79.00	79.20	79.00	+6.40	4	481
09:22:12	79.00	79.20	79.00	+6.40	1	477
09:22:10	79.00	79.40	79.40	+6.80	1	476
09:22:08	79.20	79.40	79.20	+6.60	4	475
09:22:08	79.20	79.40	79.20	+6.60	1	471
09:22:07	79.10	79.40	79.10	+6.50	1	470
09:22:07	79.00	79.40	79.00	+6.40	1	469
09:22:07	79.10	79.40	79.10	+6.50	1	468
09:22:07	79.00	79.40	79.40	+6.80	1	467
09:22:06	79.10	79.40	79.10	+6.50	1	466
09:22:06	79.00	79.20	79.20	+6.60	3	465
09:22:06	78.90	79.20	79.20	+6.60	1	462
09:22:06	78.90	79.10	79.10	+6.50	1	461
09:22:06	78.80	79.00	79.00	+6.40	5	460
09:22:06	78.80	78.90	79.00	+6.40	2	455
09:22:06	78.80	78.90	78.90	+6.30	1	453
09:22:03	78.50	78.90	79.00	+6.40	2	452
09:22:03	78.50	78.90	78.90	+6.30	1	450
09:22:02	78.40	78.90	78.90	+6.30	1	449
09:22:00	78.30	78.80	79.00	+6.40	3	448
09:22:00	78.30	78.80	78.80	+6.20	1	445
09:21:59	78.30	79.00	78.30	+5.70	1	444
09:21:59	78.30	79.00	79.00	+6.40	1	443
09:21:59	78.30	78.90	78.90	+6.30	1	442
09:21:59	78.30	78.40	78.40	+5.80	1	441
09:21:58	78.40	78.90	78.40	+5.80	1	440
09:21:57	78.40	78.90	78.90	+6.30	1	439
09:21:56	78.70	79.00	78.40	+5.80	1	438
09:21:56	78.70	79.00	78.70	+6.10	3	437
09:21:55	78.70	79.00	79.00	+6.40	1	434
09:21:55	78.70	79.00	79.00	+6.40	1	433
09:21:54	78.70	78.80	78.80	+6.20	1	432
09:21:54	78.70	78.80	78.70	+6.10	2	431
09:21:54	78.80	79.00	78.80	+6.20	1	429
09:21:54	78.70	79.00	78.70	+6.10	1	428
09:21:54	78.80	79.00	78.80	+6.20	1	427
09:21:52	78.70	79.00	79.00	+6.40	1	426
09:21:52	78.70	79.00	79.00	+6.40	1	425
09:21:52	78.70	79.00	79.00	+6.40	1	424
09:21:52	78.70	79.00	79.00	+6.40	1	423
09:21:52	78.70	78.80	78.80	+6.20	1	422
09:21:50	78.70	79.00	79.00	+6.40	1	421
09:21:50	78.70	79.00	79.00	+6.40	1	420
09:21:50	78.80	79.00	78.80	+6.20	1	419
09:21:50	78.70	78.80	78.80	+6.20	1	418
09:21:49	78.80	79.00	78.80	+6.20	7	417
09:21:48	78.80	79.00	78.80	+6.20	1	410
09:21:48	78.80	79.00	79.00	+6.40	2	409
09:21:48	78.80	79.00	78.80	+6.20	1	407
09:21:48	78.80	78.90	78.90	+6.30	1	406
09:21:48	78.80	78.90	78.80	+6.20	1	405
09:21:47	78.40	78.90	78.90	+6.30	1	404
09:21:47	78.40	78.80	78.80	+6.20	1	403
09:21:47	78.30	78.70	78.80	+6.20	6	402
09:21:47	78.30	78.70	78.70	+6.10	2	396
09:21:47	78.30	78.70	78.30	+5.70	1	394
09:21:42	78.10	78.80	78.80	+6.20	3	393
09:21:42	78.10	78.70	78.70	+6.10	1	390
09:21:42	78.00	78.70	78.70	+6.10	2	389
09:21:41	77.90	78.60	78.60	+6.00	4	387
09:21:41	77.90	78.50	78.50	+5.90	4	383
09:21:41	77.80	78.40	78.50	+5.90	1	379
09:21:41	77.80	78.40	78.40	+5.80	1	378
09:21:41	77.70	78.20	78.20	+5.60	1	377
09:21:41	77.60	78.20	78.20	+5.60	2	376
09:21:40	77.30	78.00	78.00	+5.40	4	374
09:21:40	77.20	78.00	78.00	+5.40	10	370
09:21:39	77.00	78.00	78.00	+5.40	1	360
09:21:39	77.00	77.90	77.90	+5.30	5	359
09:21:39	77.00	77.90	77.90	+5.30	1	354
09:21:39	77.00	77.90	77.90	+5.30	1	353
09:21:39	77.00	77.80	77.80	+5.20	1	352
09:21:39	76.90	77.70	77.80	+5.20	1	351
09:21:39	76.90	77.70	77.70	+5.10	1	350
09:21:38	77.20	77.60	77.60	+5.00	3	349
09:21:38	77.30	77.50	77.50	+4.90	1	346
09:21:38	77.20	77.50	77.50	+4.90	1	345
09:21:35	76.40	77.30	77.30	+4.70	1	344
09:21:35	76.30	77.20	77.20	+4.60	1	343
09:21:35	76.30	77.00	77.10	+4.50	1	342
09:21:35	76.30	77.00	77.00	+4.40	2	341
09:21:34	76.30	76.90	77.00	+4.40	1	339
09:21:34	76.30	76.90	76.90	+4.30	1	338
09:21:32	76.20	76.90	76.90	+4.30	1	337
09:21:32	76.20	77.00	76.20	+3.60	1	336
09:21:28	76.00	77.00	76.00	+3.40	1	335
09:21:25	76.00	77.10	76.00	+3.40	1	334
09:21:25	76.00	76.40	76.40	+3.80	1	333
09:21:25	75.90	76.00	77.00	+4.40	5	332
09:21:25	75.90	76.00	76.90	+4.30	2	327
09:21:25	75.90	76.00	76.80	+4.20	2	325
09:21:25	75.90	76.00	76.60	+4.00	1	323
09:21:25	75.90	76.00	76.50	+3.90	2	322
09:21:25	75.90	76.00	76.40	+3.80	1	320
09:21:25	75.90	76.00	76.20	+3.60	2	319
09:21:25	75.90	76.00	76.10	+3.50	3	317
09:21:25	75.90	76.00	76.00	+3.40	2	314
09:21:23	76.00	76.10	76.00	+3.40	4	312
09:21:19	76.00	76.10	76.10	+3.50	1	308
09:21:14	76.10	76.20	76.10	+3.50	2	307
09:21:03	76.10	76.20	76.20	+3.60	2	305
09:21:00	76.10	76.20	76.10	+3.50	1	303
09:20:58	76.10	76.20	76.10	+3.50	1	302
09:20:57	76.20	76.50	76.20	+3.60	1	301
09:20:53	76.40	76.50	76.40	+3.80	2	300
09:20:53	76.40	76.50	76.40	+3.80	4	298
09:20:45	76.20	76.40	76.40	+3.80	1	294
09:20:33	76.40	76.50	76.40	+3.80	1	293
09:20:32	76.00	76.40	76.40	+3.80	1	292
09:20:28	76.00	76.40	76.40	+3.80	1	291
09:20:25	76.00	76.50	76.50	+3.90	1	290
09:20:25	76.10	76.60	76.10	+3.50	2	289
09:20:25	76.30	76.60	76.30	+3.70	1	287
09:20:25	76.30	76.60	76.30	+3.70	1	286
09:20:23	76.40	76.60	76.40	+3.80	1	285
09:20:21	76.50	76.60	76.50	+3.90	1	284
09:20:20	76.70	76.80	76.70	+4.10	1	283
09:20:19	76.70	76.90	76.70	+4.10	3	282
09:20:19	76.70	76.90	76.70	+4.10	1	279
09:20:17	76.80	77.00	76.80	+4.20	1	278
09:20:15	77.00	77.20	77.00	+4.40	1	277
09:20:09	77.00	77.30	77.00	+4.40	1	276
09:20:08	77.10	77.50	77.10	+4.50	1	275
09:20:08	77.10	77.50	77.10	+4.50	1	274
09:20:08	76.70	77.50	77.50	+4.90	1	273
09:20:08	76.70	77.00	77.60	+5.00	1	272
09:20:08	76.70	77.00	77.50	+4.90	1	271
09:20:08	76.70	77.00	77.20	+4.60	2	270
09:20:08	76.70	77.00	77.00	+4.40	2	268
09:20:07	76.60	77.00	77.00	+4.40	1	266
09:20:04	76.60	76.90	77.00	+4.40	4	265
09:20:04	76.60	76.90	76.90	+4.30	1	261
09:20:04	76.50	76.80	76.90	+4.30	4	260
09:20:04	76.50	76.80	76.80	+4.20	1	256
09:20:03	76.70	76.80	76.70	+4.10	1	255
09:20:02	76.40	76.70	76.80	+4.20	2	254
09:20:02	76.40	76.70	76.70	+4.10	1	252
09:19:59	76.30	76.70	76.80	+4.20	3	251
09:19:59	76.30	76.70	76.70	+4.10	1	248
09:19:59	76.30	76.70	76.70	+4.10	1	247
09:19:58	76.50	76.70	76.50	+3.90	1	246
09:19:55	76.30	76.70	76.70	+4.10	1	245
09:19:51	76.20	76.70	76.70	+4.10	1	244
09:19:47	76.10	76.70	76.70	+4.10	1	243
09:19:45	76.40	76.70	76.30	+3.70	1	242
09:19:45	76.40	76.70	76.40	+3.80	1	241
09:19:44	76.10	76.70	76.70	+4.10	1	240
09:19:44	76.10	76.40	76.80	+4.20	1	239
09:19:44	76.10	76.40	76.50	+3.90	2	238
09:19:44	76.10	76.40	76.40	+3.80	1	236
09:19:44	76.10	76.30	76.30	+3.70	1	235
09:19:44	76.10	76.30	76.30	+3.70	1	234
09:19:36	75.90	76.00	76.00	+3.40	1	233
09:19:35	75.70	76.20	76.20	+3.60	1	232
09:19:35	75.70	76.20	76.20	+3.60	5	231
09:19:35	75.70	76.00	76.00	+3.40	2	226
09:19:35	75.70	76.00	76.00	+3.40	1	224
09:19:35	75.70	76.00	76.00	+3.40	5	223
09:19:34	75.70	76.00	76.00	+3.40	3	218
09:19:32	75.60	76.00	75.60	+3.00	1	215
09:19:30	75.50	75.80	76.00	+3.40	3	214
09:19:30	75.50	75.80	75.80	+3.20	2	211
09:19:29	75.50	75.70	75.80	+3.20	4	209
09:19:29	75.50	75.70	75.70	+3.10	1	205
09:19:29	75.40	75.60	75.60	+3.00	1	204
09:19:24	75.30	75.60	75.60	+3.00	1	203
09:19:20	75.20	75.50	75.50	+2.90	1	202
09:19:16	75.20	75.50	75.20	+2.60	1	201
09:19:14	75.40	75.60	75.40	+2.80	1	200
09:19:13	75.40	75.70	75.40	+2.80	1	199
09:19:11	75.30	75.70	75.70	+3.10	1	198
09:19:11	75.20	75.70	75.70	+3.10	1	197
09:19:08	75.20	75.60	75.60	+3.00	1	196
09:19:07	75.10	75.60	75.60	+3.00	1	195
09:19:05	75.00	75.50	75.60	+3.00	2	194
09:19:05	75.00	75.50	75.50	+2.90	2	192
09:19:04	75.00	75.30	75.30	+2.70	1	190
09:19:03	75.00	75.40	75.40	+2.80	1	189
09:18:49	74.70	75.40	75.40	+2.80	1	188
09:18:49	74.70	75.20	75.40	+2.80	2	187
09:18:49	74.70	75.20	75.20	+2.60	1	185
09:18:49	74.70	74.80	74.80	+2.20	1	184
09:18:47	74.70	75.10	75.10	+2.50	2	183
09:18:47	74.60	75.00	75.00	+2.40	1	181
09:18:47	74.60	75.00	75.00	+2.40	3	180
09:18:47	74.60	74.90	74.90	+2.30	1	177
09:18:40	74.50	74.80	74.80	+2.20	1	176
09:18:36	74.60	74.90	74.60	+2.00	1	175
09:18:35	74.60	74.80	74.80	+2.20	1	174
09:18:22	74.50	74.80	74.80	+2.20	1	173
09:18:17	74.50	74.80	74.80	+2.20	1	172
09:17:43	74.20	74.30	74.30	+1.70	1	171
09:17:42	74.40	74.80	74.30	+1.70	3	170
09:17:42	74.40	74.80	74.40	+1.80	1	167
09:17:41	74.40	74.60	74.60	+2.00	1	166
09:17:26	74.50	74.80	74.50	+1.90	1	165
09:17:15	74.90	75.00	74.90	+2.30	1	164
09:17:12	74.40	74.90	74.90	+2.30	1	163
09:17:10	74.80	74.90	74.80	+2.20	1	162
09:17:10	74.80	74.90	74.80	+2.20	2	161
09:17:10	74.30	74.80	74.80	+2.20	2	159
09:17:10	74.30	74.80	74.80	+2.20	1	157
09:17:07	74.50	74.90	74.50	+1.90	2	156
09:17:07	74.60	74.90	74.60	+2.00	2	154
09:17:07	74.60	74.90	74.60	+2.00	3	152
09:17:07	74.60	74.90	74.60	+2.00	3	149
09:17:05	74.80	74.90	74.80	+2.20	1	146
09:17:02	74.70	75.10	75.10	+2.50	1	145
09:17:01	74.70	75.00	75.00	+2.40	1	144
09:16:57	74.70	75.00	75.00	+2.40	1	143
09:16:56	75.00	75.10	75.00	+2.40	2	142
09:16:50	74.70	75.00	75.00	+2.40	1	140
09:16:47	74.60	75.00	75.00	+2.40	1	139
09:16:45	74.60	75.00	75.00	+2.40	1	138
09:16:45	74.70	75.00	74.70	+2.10	1	137
09:16:42	74.70	75.00	75.00	+2.40	2	136
09:16:41	74.70	74.80	74.80	+2.20	1	134
09:16:41	74.70	75.00	75.00	+2.40	1	133
09:16:38	74.60	75.00	75.00	+2.40	1	132
09:16:37	74.60	74.80	75.00	+2.40	1	131
09:16:37	74.60	74.80	74.90	+2.30	2	130
09:16:37	74.60	74.80	74.80	+2.20	1	128
09:16:36	74.70	74.90	74.70	+2.10	1	127
09:16:30	74.60	75.00	75.00	+2.40	2	126
09:16:29	74.90	75.00	74.90	+2.30	1	124
09:16:28	74.60	74.90	74.90	+2.30	1	123
09:16:28	74.60	74.90	74.60	+2.00	1	122
09:16:27	74.60	74.90	74.60	+2.00	1	121
09:16:26	74.60	74.90	74.60	+2.00	1	120
09:16:19	74.60	74.90	74.60	+2.00	1	119
09:16:19	74.60	74.90	74.90	+2.30	1	118
09:16:18	74.70	74.90	74.70	+2.10	1	117
09:16:17	74.60	74.90	74.90	+2.30	1	116
09:16:12	74.60	74.70	74.70	+2.10	1	115
09:16:07	74.20	74.60	74.60	+2.00	1	114
09:16:03	74.20	74.60	74.60	+2.00	1	113
09:15:59	74.20	74.60	74.60	+2.00	1	112
09:15:51	74.20	74.60	74.60	+2.00	1	111
09:15:51	74.20	74.60	74.60	+2.00	1	110
09:15:40	74.10	74.80	74.80	+2.20	1	109
09:15:39	74.00	74.80	74.80	+2.20	1	108
09:15:31	74.10	74.60	74.60	+2.00	1	107
09:15:31	74.00	74.60	74.60	+2.00	1	106
09:15:30	73.90	74.50	74.50	+1.90	1	105
09:15:24	73.90	74.40	74.40	+1.80	1	104
09:15:24	73.80	74.30	74.30	+1.70	1	103
09:15:24	73.80	73.90	73.90	+1.30	1	102
09:15:23	73.80	74.20	74.20	+1.60	1	101
09:15:23	73.70	74.00	74.20	+1.60	1	100
09:15:23	73.70	74.00	74.00	+1.40	2	99
09:15:18	73.20	74.00	74.00	+1.40	1	97
09:15:18	73.20	73.80	73.80	+1.20	4	96
09:15:18	73.20	73.70	73.70	+1.10	2	92
09:15:16	73.10	73.60	73.60	+1.00	1	90
09:15:16	73.10	73.50	73.50	+0.90	1	89
09:14:59	73.00	73.40	73.40	+0.80	1	88
09:14:57	73.00	73.20	73.20	+0.60	1	87
09:14:33	72.80	73.40	73.40	+0.80	1	86
09:14:30	72.80	73.30	73.30	+0.70	1	85
09:14:30	73.30	73.40	73.30	+0.70	1	84
09:14:30	73.30	73.40	73.30	+0.70	1	83
09:14:12	72.80	73.30	73.30	+0.70	1	82
09:14:11	72.90	73.30	72.90	+0.30	1	81
09:13:09	72.90	73.40	72.90	+0.30	1	80
09:12:50	72.80	72.90	72.90	+0.30	1	79
09:12:49	73.20	73.50	73.20	+0.60	1	78
09:12:33	72.80	72.90	72.90	+0.30	1	77
09:12:26	73.00	73.30	73.00	+0.40	1	76
09:12:14	72.80	73.00	73.00	+0.40	1	75
09:12:05	73.00	73.30	73.00	+0.40	1	74
09:11:54	72.70	73.10	73.10	+0.50	1	73
09:11:53	72.80	73.10	72.80	+0.20	1	72
09:11:51	72.70	73.00	73.00	+0.40	1	71
09:11:48	72.60	72.70	72.70	+0.10	1	70
09:11:25	72.20	72.60	72.60	0	1	69
09:11:25	72.20	72.30	72.30	-0.30	1	68
09:11:25	72.20	72.30	72.30	-0.30	3	67
09:11:25	72.20	72.30	72.30	-0.30	3	64
09:11:25	72.20	72.30	72.30	-0.30	3	61
09:11:19	72.30	72.60	72.30	-0.30	1	58
09:10:50	72.30	72.70	72.30	-0.30	1	57
09:10:38	72.50	72.70	72.50	-0.10	2	56
09:10:31	72.50	72.70	72.50	-0.10	1	54
09:10:23	72.50	72.60	72.60	0	1	53
09:10:10	72.60	72.70	72.60	0	1	52
09:10:03	72.70	72.80	72.70	+0.10	2	51
09:09:58	72.80	72.90	72.80	+0.20	1	49
09:09:58	72.80	72.90	72.80	+0.20	2	48
09:09:39	72.80	72.90	72.80	+0.20	1	46
09:08:49	72.90	73.00	73.00	+0.40	1	45
09:08:34	72.90	73.00	73.00	+0.40	1	44
09:08:31	72.90	73.00	73.00	+0.40	1	43
09:07:41	72.90	73.00	72.90	+0.30	1	42
09:07:04	72.80	73.00	73.00	+0.40	1	41
09:07:04	72.80	73.00	73.00	+0.40	1	40
09:06:53	72.70	72.90	73.00	+0.40	1	39
09:06:53	72.70	72.90	72.90	+0.30	2	38
09:06:53	72.80	73.00	72.80	+0.20	1	36
09:06:53	72.80	73.00	72.80	+0.20	1	35
09:06:41	72.70	72.80	72.80	+0.20	1	34
09:05:41	72.70	72.90	72.70	+0.10	1	33
09:05:23	72.90	73.00	72.90	+0.30	1	32
09:05:21	73.00	73.40	73.00	+0.40	1	31
09:05:21	73.00	73.30	73.00	+0.40	1	30
09:04:16	73.40	73.60	73.40	+0.80	1	29
09:04:16	73.00	73.40	73.40	+0.80	1	28
09:04:04	72.90	73.60	73.60	+1.00	1	27
09:03:54	72.90	73.40	72.90	+0.30	1	26
09:03:29	73.10	73.80	73.10	+0.50	1	25
09:03:07	73.10	73.30	73.30	+0.70	1	24
09:03:07	73.00	73.30	73.30	+0.70	1	23
09:02:36	72.70	73.20	73.20	+0.60	1	22
09:02:36	72.60	72.70	72.70	+0.10	1	21
09:02:27	72.10	72.70	72.70	+0.10	1	20
09:01:39	71.90	72.00	72.00	-0.60	1	19
09:01:39	72.00	73.00	72.00	-0.60	2	18
09:01:22	71.90	72.60	72.60	0	1	16
09:01:16	71.90	72.60	71.90	-0.70	1	15
09:00:59	71.80	72.40	72.40	-0.20	1	14
09:00:44	71.80	72.50	72.50	-0.10	1	13
09:00:10	72.60	72.70	72.60	0	1	12
09:00:03	--	--	72.60	0	11	11

　

其他人也逛...

MyCard 1000點虛擬點數卡

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

vivo V30 5G (12G/512G)

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

Double A-多功能影印紙A4 80G (5包/箱)

DJI OSMO POCKET 3

麥當勞大麥克即享券

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

揪愛儲值-儲值5,000元送50加碼金

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PaperOne copier 多功能影印紙A4 70G (5包/箱)

Apple Watch Series 10 GPS 46mm 玫瑰金鋁製錶殼

ADATA 智慧快充電源延長線組 5切4孔3P+USB+Type-C 1.8米

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

【能源盤後】小升☆

台積電明年起將減碳績效列選商...

我的自選股

即時重大訊息

‧友達ADR30日下跌0.12美元跌幅2....
‧聯電ADR30日下跌0.13美元跌幅1....
‧【台股盤後】全年漲點、成交值...

加密貨幣

比特幣BTC	93842.07	314.87	0.34%
以太幣ETH	3384.12	34.53	1.03%
瑞波幣XRP	2.07	-0.02	-1.11%
比特幣現金BCH	446.87	8.36	1.91%
萊特幣LTC	100.95	2.67	2.72%
卡達幣ADA	0.857532	0.00	-0.13%
波場幣TRX	0.255369	0.00	-0.75%
恆星幣XLM	0.332323	-0.01	-1.65%

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。