PChome
(登入)

最新元宇宙概念引爆當沖熱潮宏達電列處置股12天熱門國產署27日清倉標售11戶都更宅 11/24開標

更新報價

廣　達 (2382) 電腦及週邊設備業上市廣達集團

77.90 ▼-0.40 -0.51% 2.86億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	3,668	77.90	53	78.00	10	78.30	78.70	77.80	78.30

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	77.90	78.00	77.90	-0.40	10	3668
13:30:00	77.90	78.00	77.90	-0.40	443	3658
13:24:59	78.00	78.10	78.10	-0.20	1	3215
13:24:53	78.00	78.10	78.10	-0.20	1	3214
13:24:38	78.00	78.10	78.10	-0.20	2	3213
13:24:35	78.00	78.10	78.00	-0.30	1	3211
13:24:20	78.00	78.10	78.00	-0.30	1	3210
13:24:13	78.00	78.10	78.00	-0.30	1	3209
13:24:10	78.00	78.10	78.10	-0.20	1	3208
13:24:09	77.80	78.00	78.00	-0.30	24	3207
13:24:07	77.80	78.00	78.00	-0.30	2	3183
13:23:59	77.80	78.00	78.00	-0.30	1	3181
13:23:40	77.80	78.00	77.80	-0.50	1	3180
13:23:40	77.80	77.90	77.90	-0.40	4	3179
13:23:39	77.80	77.90	77.90	-0.40	13	3175
13:23:34	77.80	77.90	77.80	-0.50	1	3162
13:23:31	77.80	77.90	77.80	-0.50	1	3161
13:23:24	77.80	77.90	77.80	-0.50	1	3160
13:23:21	77.80	77.90	77.80	-0.50	1	3159
13:23:14	77.80	77.90	77.80	-0.50	1	3158
13:23:12	77.80	77.90	77.80	-0.50	1	3157
13:23:12	77.80	77.90	77.80	-0.50	1	3156
13:23:06	77.80	77.90	77.80	-0.50	1	3155
13:23:03	77.80	77.90	77.80	-0.50	1	3154
13:23:02	77.80	77.90	77.80	-0.50	1	3153
13:23:02	77.80	77.90	77.80	-0.50	1	3152
13:23:01	77.80	77.90	77.80	-0.50	1	3151
13:23:01	77.80	77.90	77.80	-0.50	1	3150
13:22:57	77.80	77.90	77.80	-0.50	1	3149
13:22:56	77.80	77.90	77.80	-0.50	1	3148
13:22:55	77.80	77.90	77.80	-0.50	1	3147
13:22:51	77.80	77.90	77.80	-0.50	1	3146
13:22:48	77.80	77.90	77.80	-0.50	1	3145
13:22:46	77.80	77.90	77.80	-0.50	1	3144
13:22:43	77.80	77.90	77.80	-0.50	1	3143
13:22:40	77.80	77.90	77.80	-0.50	1	3142
13:22:32	77.80	77.90	77.90	-0.40	1	3141
13:22:31	77.80	77.90	77.80	-0.50	1	3140
13:22:31	77.80	77.90	77.80	-0.50	1	3139
13:22:30	77.80	77.90	77.80	-0.50	1	3138
13:22:24	77.80	77.90	77.80	-0.50	1	3137
13:22:21	77.80	77.90	77.80	-0.50	1	3136
13:22:20	77.80	77.90	77.80	-0.50	1	3135
13:22:15	77.80	77.90	77.80	-0.50	2	3134
13:22:15	77.80	77.90	77.80	-0.50	1	3132
13:22:14	77.80	77.90	77.80	-0.50	1	3131
13:22:12	77.80	77.90	77.80	-0.50	1	3130
13:22:09	77.80	77.90	77.80	-0.50	1	3129
13:22:05	77.80	77.90	77.80	-0.50	1	3128
13:22:04	77.80	77.90	77.80	-0.50	1	3127
13:22:03	77.80	77.90	77.80	-0.50	1	3126
13:22:02	77.80	77.90	77.80	-0.50	1	3125
13:21:55	77.80	77.90	77.80	-0.50	1	3124
13:21:51	77.80	77.90	77.80	-0.50	1	3123
13:21:51	77.80	77.90	77.80	-0.50	1	3122
13:21:48	77.80	77.90	77.80	-0.50	1	3121
13:21:41	77.80	77.90	77.80	-0.50	1	3120
13:21:39	77.80	77.90	77.80	-0.50	1	3119
13:21:37	77.80	77.90	77.80	-0.50	1	3118
13:21:36	77.80	77.90	77.80	-0.50	1	3117
13:21:34	77.80	77.90	77.80	-0.50	1	3116
13:21:27	77.80	77.90	77.80	-0.50	1	3115
13:21:27	77.80	77.90	77.80	-0.50	1	3114
13:21:26	77.80	77.90	77.80	-0.50	5	3113
13:21:23	77.80	77.90	77.80	-0.50	10	3108
13:21:22	77.80	77.90	77.80	-0.50	1	3098
13:21:20	77.80	77.90	77.80	-0.50	1	3097
13:21:15	77.80	77.90	77.80	-0.50	1	3096
13:21:12	77.80	77.90	77.80	-0.50	1	3095
13:21:05	77.80	77.90	77.80	-0.50	1	3094
13:21:04	77.80	77.90	77.80	-0.50	1	3093
13:20:57	77.80	77.90	77.80	-0.50	1	3092
13:20:56	77.80	77.90	77.80	-0.50	1	3091
13:20:50	77.80	77.90	77.80	-0.50	1	3090
13:20:46	77.80	77.90	77.80	-0.50	1	3089
13:20:43	77.80	77.90	77.80	-0.50	1	3088
13:20:36	77.80	77.90	77.80	-0.50	1	3087
13:20:29	77.80	77.90	77.80	-0.50	1	3086
13:20:26	77.80	77.90	77.80	-0.50	1	3085
13:20:13	77.80	77.90	77.90	-0.40	1	3084
13:20:11	77.80	77.90	77.80	-0.50	1	3083
13:20:01	77.80	77.90	77.90	-0.40	13	3082
13:19:55	77.80	77.90	77.80	-0.50	2	3069
13:19:55	77.80	77.90	77.80	-0.50	1	3067
13:19:55	77.80	77.90	77.90	-0.40	2	3066
13:19:51	77.80	77.90	77.80	-0.50	1	3064
13:19:49	77.80	77.90	77.80	-0.50	1	3063
13:19:44	77.80	77.90	77.80	-0.50	1	3062
13:19:43	77.80	77.90	77.80	-0.50	1	3061
13:19:41	77.80	77.90	77.90	-0.40	1	3060
13:19:39	77.80	77.90	77.80	-0.50	1	3059
13:19:33	77.80	77.90	77.80	-0.50	2	3058
13:19:33	77.80	77.90	77.80	-0.50	1	3056
13:19:31	77.80	77.90	77.80	-0.50	1	3055
13:19:20	77.80	77.90	77.80	-0.50	1	3054
13:19:17	77.80	77.90	77.80	-0.50	1	3053
13:19:17	77.80	77.90	77.80	-0.50	1	3052
13:19:08	77.80	77.90	77.80	-0.50	1	3051
13:19:02	77.80	77.90	77.80	-0.50	1	3050
13:18:55	77.80	77.90	77.80	-0.50	1	3049
13:18:49	77.80	77.90	77.80	-0.50	1	3048
13:18:43	77.80	77.90	77.80	-0.50	1	3047
13:18:34	77.80	77.90	77.80	-0.50	1	3046
13:18:30	77.80	77.90	77.80	-0.50	1	3045
13:18:20	77.80	77.90	77.80	-0.50	1	3044
13:18:17	77.80	77.90	77.80	-0.50	1	3043
13:18:07	77.80	77.90	77.80	-0.50	1	3042
13:18:06	77.80	77.90	77.80	-0.50	1	3041
13:18:04	77.80	77.90	77.80	-0.50	1	3040
13:17:59	77.80	77.90	77.80	-0.50	5	3039
13:17:55	77.80	77.90	77.80	-0.50	1	3034
13:17:53	77.80	77.90	77.80	-0.50	1	3033
13:17:47	77.80	77.90	77.80	-0.50	1	3032
13:17:39	77.80	77.90	77.80	-0.50	1	3031
13:17:34	77.80	77.90	77.80	-0.50	1	3030
13:17:26	77.80	77.90	77.80	-0.50	1	3029
13:17:12	77.80	77.90	77.80	-0.50	1	3028
13:17:04	77.80	77.90	77.80	-0.50	1	3027
13:17:04	77.80	77.90	77.80	-0.50	1	3026
13:17:03	77.80	77.90	77.80	-0.50	1	3025
13:16:45	77.80	77.90	77.80	-0.50	1	3024
13:16:37	77.80	77.90	77.80	-0.50	1	3023
13:16:33	77.80	77.90	77.90	-0.40	1	3022
13:16:24	77.80	77.90	77.80	-0.50	1	3021
13:16:24	77.80	77.90	77.80	-0.50	1	3020
13:16:23	77.80	77.90	77.80	-0.50	1	3019
13:16:12	77.80	77.90	77.80	-0.50	1	3018
13:16:09	77.80	77.90	77.80	-0.50	1	3017
13:15:56	77.80	77.90	77.80	-0.50	1	3016
13:15:54	77.80	77.90	77.80	-0.50	1	3015
13:15:44	77.80	77.90	77.80	-0.50	5	3014
13:15:43	77.80	77.90	77.80	-0.50	1	3009
13:15:36	77.80	77.90	77.80	-0.50	1	3008
13:15:36	77.80	77.90	77.80	-0.50	1	3007
13:15:36	77.80	77.90	77.80	-0.50	1	3006
13:15:29	77.80	77.90	77.80	-0.50	1	3005
13:15:26	77.80	77.90	77.90	-0.40	1	3004
13:15:18	77.80	77.90	77.80	-0.50	1	3003
13:15:14	77.80	77.90	77.80	-0.50	1	3002
13:15:10	77.80	77.90	77.90	-0.40	1	3001
13:15:00	77.80	77.90	77.80	-0.50	1	3000
13:14:58	77.80	77.90	77.80	-0.50	1	2999
13:14:48	77.80	77.90	77.90	-0.40	1	2998
13:14:18	77.80	77.90	77.80	-0.50	1	2997
13:14:11	77.80	77.90	77.90	-0.40	2	2996
13:13:38	77.80	77.90	77.90	-0.40	1	2994
13:13:30	77.90	78.00	77.80	-0.50	3	2993
13:13:30	77.90	78.00	77.90	-0.40	2	2990
13:13:30	77.90	78.00	77.90	-0.40	1	2988
13:13:26	77.90	78.00	77.90	-0.40	1	2987
13:13:25	77.90	78.00	77.90	-0.40	1	2986
13:13:24	77.90	78.00	77.90	-0.40	1	2985
13:13:20	77.90	78.00	77.90	-0.40	1	2984
13:13:18	77.90	78.00	77.90	-0.40	2	2983
13:13:13	77.90	78.00	77.90	-0.40	1	2981
13:13:00	77.90	78.00	77.90	-0.40	2	2980
13:12:58	77.90	78.00	77.90	-0.40	1	2978
13:12:40	77.90	78.00	77.90	-0.40	1	2977
13:12:38	77.90	78.00	77.90	-0.40	1	2976
13:12:20	77.90	78.00	77.90	-0.40	1	2975
13:12:19	77.90	78.00	77.90	-0.40	1	2974
13:12:18	77.90	78.00	77.90	-0.40	1	2973
13:12:00	77.90	78.00	77.90	-0.40	2	2972
13:11:59	77.90	78.00	77.90	-0.40	2	2970
13:11:58	77.90	78.00	77.90	-0.40	1	2968
13:11:58	77.90	78.00	78.00	-0.30	1	2967
13:11:40	77.90	78.00	77.90	-0.40	1	2966
13:11:38	77.90	78.00	77.90	-0.40	1	2965
13:11:25	77.90	78.00	77.90	-0.40	1	2964
13:11:20	77.90	78.00	77.90	-0.40	2	2963
13:11:18	77.90	78.00	77.90	-0.40	1	2961
13:11:18	77.90	78.00	77.90	-0.40	1	2960
13:11:17	77.90	78.00	77.90	-0.40	5	2959
13:11:00	77.90	78.00	77.90	-0.40	1	2954
13:10:58	77.90	78.00	77.90	-0.40	1	2953
13:10:40	77.90	78.00	77.90	-0.40	2	2952
13:10:38	77.90	78.00	77.90	-0.40	1	2950
13:10:38	77.90	78.00	77.90	-0.40	1	2949
13:10:20	77.90	78.00	77.90	-0.40	1	2948
13:10:18	77.90	78.00	77.90	-0.40	1	2947
13:10:00	77.90	78.00	77.90	-0.40	1	2946
13:09:58	77.90	78.00	77.90	-0.40	1	2945
13:09:58	77.90	78.00	77.90	-0.40	1	2944
13:09:40	77.90	78.00	77.90	-0.40	1	2943
13:09:37	77.90	78.00	77.90	-0.40	1	2942
13:09:31	77.90	78.00	77.90	-0.40	1	2941
13:09:26	77.90	78.00	77.90	-0.40	1	2940
13:09:20	77.90	78.00	77.90	-0.40	1	2939
13:09:20	77.90	78.00	77.90	-0.40	1	2938
13:09:10	77.80	77.90	77.90	-0.40	2	2937
13:09:06	77.80	77.90	77.90	-0.40	2	2935
13:09:03	77.80	77.90	77.80	-0.50	5	2933
13:08:40	77.80	77.90	77.90	-0.40	1	2928
13:08:31	77.90	78.00	77.90	-0.40	1	2927
13:08:31	77.80	77.90	77.90	-0.40	1	2926
13:08:27	77.80	77.90	77.90	-0.40	1	2925
13:08:26	77.80	77.90	77.90	-0.40	2	2924
13:08:20	77.80	77.90	77.90	-0.40	6	2922
13:08:02	77.80	77.90	77.90	-0.40	1	2916
13:08:00	77.80	77.90	77.90	-0.40	7	2915
13:07:55	77.80	77.90	77.90	-0.40	1	2908
13:07:55	77.80	77.90	77.90	-0.40	1	2907
13:07:54	77.80	77.90	77.90	-0.40	2	2906
13:07:54	77.80	77.90	77.90	-0.40	1	2904
13:07:42	77.80	77.90	77.90	-0.40	3	2903
13:07:42	77.80	77.90	77.90	-0.40	7	2900
13:07:32	77.80	77.90	77.90	-0.40	1	2893
13:07:31	77.80	78.00	77.80	-0.50	10	2892
13:07:30	77.90	78.00	77.90	-0.40	1	2882
13:07:30	77.90	78.00	77.90	-0.40	2	2881
13:07:29	77.80	77.90	77.90	-0.40	5	2879
13:07:17	77.80	77.90	77.90	-0.40	1	2874
13:07:17	77.80	77.90	77.80	-0.50	10	2873
13:07:13	77.80	77.90	77.90	-0.40	1	2863
13:07:13	77.80	77.90	77.90	-0.40	1	2862
13:07:06	77.80	77.90	77.80	-0.50	1	2861
13:07:00	77.90	78.00	77.90	-0.40	1	2860
13:06:49	77.90	78.00	77.90	-0.40	1	2859
13:06:49	77.80	77.90	77.90	-0.40	1	2858
13:06:45	77.80	77.90	77.90	-0.40	7	2857
13:06:45	77.80	77.90	77.80	-0.50	1	2850
13:06:38	77.80	77.90	77.90	-0.40	1	2849
13:06:36	77.80	78.00	77.80	-0.50	1	2848
13:06:36	77.90	78.00	77.90	-0.40	1	2847
13:06:10	77.80	77.90	77.90	-0.40	1	2846
13:06:08	77.90	78.00	77.90	-0.40	1	2845
13:06:00	77.80	78.00	78.00	-0.30	1	2844
13:05:59	77.80	77.90	77.90	-0.40	5	2843
13:05:58	77.80	77.90	77.90	-0.40	1	2838
13:05:58	77.80	77.90	77.90	-0.40	1	2837
13:05:43	77.80	77.90	77.90	-0.40	1	2836
13:05:40	77.80	77.90	77.90	-0.40	1	2835
13:05:40	77.80	77.90	77.90	-0.40	1	2834
13:05:36	77.80	77.90	77.90	-0.40	2	2833
13:05:36	77.80	77.90	77.90	-0.40	1	2831
13:05:35	77.80	78.00	77.80	-0.50	1	2830
13:05:35	77.90	78.00	77.90	-0.40	1	2829
13:05:18	77.80	77.90	77.90	-0.40	1	2828
13:05:03	77.80	78.00	77.80	-0.50	1	2827
13:05:03	77.80	78.00	77.80	-0.50	1	2826
13:05:03	77.80	77.90	77.90	-0.40	18	2825
13:05:03	77.80	77.90	77.90	-0.40	1	2807
13:05:01	77.80	77.90	77.90	-0.40	5	2806
13:05:00	77.90	78.00	77.90	-0.40	25	2801
13:05:00	77.90	78.00	77.90	-0.40	1	2776
13:04:58	77.90	78.00	77.90	-0.40	1	2775
13:04:58	77.90	78.00	77.90	-0.40	1	2774
13:04:58	77.90	78.00	77.90	-0.40	1	2773
13:04:43	77.90	78.00	77.90	-0.40	1	2772
13:04:43	77.90	78.00	77.90	-0.40	1	2771
13:04:39	77.90	78.00	77.90	-0.40	5	2770
13:04:38	77.90	78.00	77.90	-0.40	1	2765
13:04:37	77.90	78.00	78.00	-0.30	1	2764
13:04:34	77.90	78.00	77.90	-0.40	5	2763
13:04:24	77.90	78.00	77.90	-0.40	1	2758
13:04:08	77.90	78.00	77.90	-0.40	1	2757
13:04:00	77.90	78.00	77.90	-0.40	2	2756
13:03:54	77.90	78.00	77.90	-0.40	1	2754
13:03:54	77.90	78.00	77.90	-0.40	1	2753
13:03:53	77.90	78.00	77.90	-0.40	1	2752
13:03:41	77.90	78.00	77.90	-0.40	1	2751
13:03:27	77.90	78.00	77.90	-0.40	1	2750
13:03:19	77.90	78.00	78.00	-0.30	1	2749
13:03:12	77.90	78.00	77.90	-0.40	1	2748
13:03:05	77.90	78.00	77.90	-0.40	1	2747
13:02:58	77.90	78.00	77.90	-0.40	1	2746
13:02:48	77.90	78.00	77.90	-0.40	1	2745
13:02:46	77.90	78.00	77.90	-0.40	1	2744
13:02:32	77.90	78.00	77.90	-0.40	1	2743
13:02:31	77.90	78.00	77.90	-0.40	1	2742
13:02:21	77.90	78.00	77.90	-0.40	5	2741
13:02:20	77.90	78.00	77.90	-0.40	1	2736
13:02:17	77.90	78.00	77.90	-0.40	1	2735
13:02:06	77.90	78.00	77.90	-0.40	1	2734
13:02:00	77.90	78.00	77.90	-0.40	1	2733
13:01:51	77.90	78.00	77.90	-0.40	1	2732
13:01:44	77.90	78.00	77.90	-0.40	1	2731
13:01:40	77.90	78.00	77.90	-0.40	1	2730
13:01:26	77.90	78.00	77.90	-0.40	1	2729
13:01:26	77.90	78.00	77.90	-0.40	1	2728
13:01:12	77.90	78.00	78.00	-0.30	1	2727
13:01:11	77.90	78.00	77.90	-0.40	1	2726
13:01:10	77.90	78.00	77.90	-0.40	1	2725
13:01:00	77.90	78.00	77.90	-0.40	1	2724
13:00:55	77.90	78.00	77.90	-0.40	1	2723
13:00:46	77.90	78.00	77.90	-0.40	1	2722
13:00:38	77.90	78.00	77.90	-0.40	2	2721
13:00:38	77.90	78.00	77.90	-0.40	1	2719
13:00:31	77.90	78.00	78.00	-0.30	1	2718
13:00:31	77.90	78.00	78.00	-0.30	1	2717
13:00:07	78.00	78.10	78.00	-0.30	1	2716
13:00:07	78.00	78.10	78.00	-0.30	1	2715
13:00:07	78.00	78.10	78.00	-0.30	5	2714
13:00:05	78.00	78.10	78.00	-0.30	1	2709
13:00:01	78.00	78.10	78.00	-0.30	1	2708
12:59:45	78.00	78.10	78.00	-0.30	1	2707
12:59:41	78.00	78.10	78.00	-0.30	1	2706
12:59:21	78.00	78.10	78.00	-0.30	1	2705
12:59:21	78.00	78.10	78.00	-0.30	1	2704
12:59:15	78.00	78.10	78.00	-0.30	3	2703
12:59:15	78.00	78.10	78.00	-0.30	1	2700
12:59:09	78.00	78.10	78.00	-0.30	1	2699
12:59:05	78.00	78.10	78.00	-0.30	1	2698
12:59:05	78.00	78.10	78.00	-0.30	1	2697
12:58:54	78.00	78.10	78.00	-0.30	1	2696
12:58:48	78.00	78.10	78.00	-0.30	1	2695
12:58:45	78.00	78.10	78.00	-0.30	1	2694
12:58:45	78.00	78.10	78.00	-0.30	1	2693
12:58:29	78.00	78.10	78.00	-0.30	1	2692
12:58:25	78.00	78.10	78.00	-0.30	1	2691
12:58:11	78.00	78.10	78.00	-0.30	1	2690
12:58:05	78.00	78.10	78.00	-0.30	1	2689
12:57:53	78.00	78.10	78.00	-0.30	1	2688
12:57:53	78.00	78.10	78.10	-0.20	1	2687
12:57:52	78.00	78.10	78.00	-0.30	5	2686
12:57:45	78.00	78.10	78.00	-0.30	1	2681
12:57:35	78.00	78.10	78.00	-0.30	1	2680
12:57:18	78.00	78.10	78.00	-0.30	1	2679
12:57:11	78.00	78.10	78.00	-0.30	1	2678
12:57:09	78.00	78.10	78.10	-0.20	1	2677
12:57:05	78.00	78.10	78.00	-0.30	1	2676
12:57:00	78.00	78.10	78.00	-0.30	1	2675
12:56:45	78.00	78.10	78.00	-0.30	1	2674
12:56:41	78.00	78.10	78.00	-0.30	1	2673
12:56:25	78.00	78.10	78.00	-0.30	1	2672
12:56:24	78.00	78.10	78.00	-0.30	1	2671
12:56:07	78.00	78.10	78.00	-0.30	2	2670
12:56:06	78.00	78.10	78.00	-0.30	1	2668
12:56:06	78.00	78.10	78.00	-0.30	1	2667
12:55:39	78.00	78.10	78.00	-0.30	1	2666
12:55:39	78.00	78.10	78.00	-0.30	1	2665
12:55:38	78.00	78.10	78.00	-0.30	5	2664
12:55:29	78.00	78.10	78.00	-0.30	1	2659
12:55:26	78.00	78.10	78.00	-0.30	1	2658
12:55:07	78.00	78.10	78.00	-0.30	1	2657
12:54:57	78.00	78.10	78.10	-0.20	1	2656
12:54:56	78.00	78.10	78.00	-0.30	2	2655
12:54:47	78.00	78.10	78.00	-0.30	1	2653
12:54:37	78.00	78.10	78.00	-0.30	1	2652
12:54:27	78.00	78.10	78.00	-0.30	1	2651
12:54:14	78.00	78.10	78.00	-0.30	1	2650
12:54:07	78.00	78.10	78.00	-0.30	1	2649
12:53:57	78.00	78.10	78.00	-0.30	1	2648
12:53:47	78.00	78.10	78.00	-0.30	1	2647
12:53:37	78.00	78.10	78.00	-0.30	1	2646
12:53:27	78.00	78.10	78.00	-0.30	1	2645
12:53:24	78.00	78.10	78.00	-0.30	5	2644
12:53:17	78.00	78.10	78.00	-0.30	1	2639
12:53:07	78.00	78.10	78.00	-0.30	1	2638
12:52:47	78.00	78.10	78.00	-0.30	1	2637
12:52:44	78.00	78.10	78.00	-0.30	1	2636
12:52:27	78.00	78.10	78.00	-0.30	1	2635
12:52:24	78.00	78.10	78.00	-0.30	1	2634
12:52:22	78.00	78.10	78.10	-0.20	1	2633
12:52:07	78.00	78.10	78.00	-0.30	1	2632
12:52:04	78.00	78.10	78.00	-0.30	1	2631
12:51:47	78.00	78.10	78.00	-0.30	1	2630
12:51:44	78.00	78.10	78.00	-0.30	1	2629
12:51:27	78.00	78.10	78.00	-0.30	1	2628
12:51:27	78.00	78.10	78.10	-0.20	1	2627
12:51:24	78.00	78.10	78.00	-0.30	1	2626
12:51:11	78.00	78.10	78.00	-0.30	5	2625
12:51:07	78.00	78.10	78.00	-0.30	1	2620
12:51:04	78.00	78.10	78.00	-0.30	1	2619
12:50:47	78.00	78.10	78.00	-0.30	1	2618
12:50:29	78.00	78.10	78.00	-0.30	1	2617
12:50:27	78.00	78.10	78.00	-0.30	1	2616
12:50:09	78.00	78.10	78.00	-0.30	1	2615
12:50:07	78.00	78.10	78.00	-0.30	1	2614
12:49:49	78.00	78.10	78.00	-0.30	1	2613
12:49:47	78.00	78.10	78.00	-0.30	1	2612
12:49:29	78.00	78.10	78.00	-0.30	1	2611
12:49:27	78.00	78.10	78.00	-0.30	1	2610
12:49:09	78.00	78.10	78.00	-0.30	1	2609
12:49:07	78.00	78.10	78.00	-0.30	1	2608
12:48:57	78.00	78.10	78.00	-0.30	5	2607
12:48:47	78.00	78.10	78.00	-0.30	1	2602
12:48:32	78.00	78.10	78.00	-0.30	1	2601
12:48:27	78.00	78.10	78.00	-0.30	1	2600
12:48:12	78.00	78.10	78.00	-0.30	1	2599
12:48:09	78.00	78.10	78.00	-0.30	1	2598
12:48:07	78.00	78.10	78.00	-0.30	1	2597
12:48:06	78.00	78.10	78.10	-0.20	5	2596
12:47:52	78.00	78.10	78.00	-0.30	1	2591
12:47:47	78.00	78.10	78.00	-0.30	1	2590
12:47:32	78.00	78.10	78.00	-0.30	1	2589
12:47:27	78.00	78.10	78.00	-0.30	1	2588
12:47:12	78.00	78.10	78.00	-0.30	1	2587
12:47:07	78.00	78.10	78.00	-0.30	1	2586
12:47:04	78.00	78.10	78.10	-0.20	1	2585
12:46:53	78.00	78.10	78.00	-0.30	1	2584
12:46:52	78.00	78.10	78.00	-0.30	1	2583
12:46:47	78.00	78.10	78.10	-0.20	1	2582
12:46:47	78.00	78.10	78.00	-0.30	1	2581
12:46:42	78.00	78.10	78.00	-0.30	5	2580
12:46:32	78.00	78.10	78.00	-0.30	1	2575
12:46:19	78.00	78.10	78.10	-0.20	1	2574
12:46:14	78.00	78.10	78.00	-0.30	1	2573
12:46:14	78.00	78.10	78.00	-0.30	1	2572
12:45:52	78.00	78.10	78.00	-0.30	1	2571
12:45:36	78.00	78.10	78.00	-0.30	1	2570
12:45:36	78.00	78.10	78.00	-0.30	1	2569
12:45:35	78.00	78.10	78.00	-0.30	1	2568
12:45:12	78.00	78.10	78.00	-0.30	1	2567
12:44:56	78.00	78.10	78.00	-0.30	1	2566
12:44:28	78.00	78.10	78.00	-0.30	5	2565
12:44:16	78.00	78.10	78.00	-0.30	1	2560
12:43:59	78.00	78.10	78.10	-0.20	5	2559
12:43:56	78.00	78.10	78.00	-0.30	1	2554
12:43:50	78.00	78.10	78.10	-0.20	2	2553
12:43:32	78.00	78.10	78.00	-0.30	1	2551
12:43:28	78.00	78.10	78.00	-0.30	1	2550
12:43:16	78.00	78.10	78.00	-0.30	2	2549
12:43:13	78.00	78.10	78.10	-0.20	1	2547
12:43:12	78.00	78.10	78.00	-0.30	1	2546
12:42:33	78.00	78.10	78.00	-0.30	1	2545
12:42:18	78.00	78.10	78.10	-0.20	1	2544
12:42:15	78.00	78.10	78.00	-0.30	5	2543
12:42:14	78.00	78.10	78.00	-0.30	2	2538
12:41:58	78.00	78.10	78.10	-0.20	2	2536
12:41:58	78.00	78.10	78.10	-0.20	2	2534
12:41:58	78.00	78.10	78.10	-0.20	1	2532
12:41:58	78.10	78.20	78.10	-0.20	36	2531
12:41:53	78.10	78.20	78.10	-0.20	1	2495
12:41:31	78.10	78.20	78.10	-0.20	2	2494
12:41:13	78.10	78.20	78.10	-0.20	1	2492
12:40:52	78.10	78.20	78.10	-0.20	5	2491
12:40:33	78.10	78.20	78.10	-0.20	1	2486
12:40:01	78.10	78.20	78.10	-0.20	5	2485
12:39:53	78.10	78.20	78.10	-0.20	1	2480
12:39:33	78.10	78.20	78.10	-0.20	1	2479
12:38:53	78.10	78.20	78.10	-0.20	1	2478
12:38:33	78.10	78.20	78.10	-0.20	1	2477
12:38:14	78.10	78.20	78.20	-0.10	1	2476
12:37:56	78.10	78.20	78.10	-0.20	1	2475
12:37:46	78.10	78.20	78.10	-0.20	5	2474
12:37:36	78.10	78.20	78.10	-0.20	1	2469
12:37:00	78.10	78.20	78.10	-0.20	1	2468
12:36:40	78.10	78.20	78.10	-0.20	1	2467
12:36:20	78.10	78.20	78.10	-0.20	1	2466
12:35:40	78.10	78.20	78.10	-0.20	1	2465
12:35:32	78.10	78.20	78.10	-0.20	5	2464
12:34:48	78.10	78.20	78.20	-0.10	1	2459
12:34:40	78.10	78.20	78.10	-0.20	1	2458
12:34:00	78.10	78.20	78.20	-0.10	1	2457
12:33:44	78.10	78.20	78.10	-0.20	1	2456
12:33:19	78.10	78.20	78.10	-0.20	5	2455
12:33:04	78.10	78.20	78.10	-0.20	1	2450
12:32:44	78.10	78.20	78.10	-0.20	1	2449
12:32:04	78.10	78.20	78.10	-0.20	1	2448
12:31:24	78.10	78.20	78.10	-0.20	1	2447
12:31:05	78.10	78.20	78.10	-0.20	5	2446
12:30:37	78.10	78.20	78.10	-0.20	1	2441
12:30:05	78.10	78.20	78.10	-0.20	2	2440
12:30:02	78.10	78.30	78.30	0	1	2438
12:28:57	78.20	78.30	78.10	-0.20	1	2437
12:28:57	78.20	78.30	78.20	-0.10	1	2436
12:28:51	78.10	78.30	78.10	-0.20	5	2435
12:27:53	78.10	78.20	78.20	-0.10	2	2430
12:27:11	78.10	78.20	78.20	-0.10	3	2428
12:27:11	78.10	78.20	78.20	-0.10	1	2425
12:27:11	78.10	78.20	78.20	-0.10	2	2424
12:27:11	78.10	78.20	78.20	-0.10	9	2422
12:26:36	78.10	78.20	78.10	-0.20	5	2413
12:26:12	78.10	78.20	78.20	-0.10	1	2408
12:26:07	78.20	78.30	78.20	-0.10	10	2407
12:26:04	78.20	78.30	78.20	-0.10	1	2397
12:25:24	78.20	78.30	78.20	-0.10	1	2396
12:25:04	78.20	78.30	78.20	-0.10	1	2395
12:25:02	78.20	78.30	78.30	0	1	2394
12:24:23	78.20	78.30	78.20	-0.10	1	2393
12:24:22	78.20	78.30	78.20	-0.10	5	2392
12:24:04	78.20	78.30	78.20	-0.10	1	2387
12:23:24	78.20	78.30	78.20	-0.10	1	2386
12:23:20	78.20	78.30	78.30	0	1	2385
12:23:04	78.20	78.30	78.20	-0.10	1	2384
12:22:44	78.20	78.30	78.20	-0.10	1	2383
12:22:09	78.20	78.30	78.20	-0.10	5	2382
12:22:04	78.20	78.30	78.20	-0.10	1	2377
12:21:44	78.20	78.30	78.20	-0.10	1	2376
12:21:04	78.20	78.30	78.20	-0.10	1	2375
12:20:44	78.20	78.30	78.20	-0.10	1	2374
12:20:04	78.20	78.30	78.20	-0.10	1	2373
12:20:01	78.20	78.30	78.30	0	1	2372
12:19:55	78.20	78.30	78.20	-0.10	5	2371
12:19:44	78.20	78.30	78.20	-0.10	1	2366
12:19:24	78.20	78.30	78.20	-0.10	1	2365
12:19:18	78.20	78.30	78.30	0	1	2364
12:18:44	78.20	78.30	78.20	-0.10	1	2363
12:18:41	78.20	78.30	78.20	-0.10	2	2362
12:18:38	78.20	78.30	78.20	-0.10	5	2360
12:18:18	78.20	78.30	78.20	-0.10	1	2355
12:18:01	78.20	78.30	78.20	-0.10	1	2354
12:17:40	78.20	78.30	78.20	-0.10	1	2353
12:17:40	78.20	78.30	78.20	-0.10	5	2352
12:17:04	78.20	78.30	78.20	-0.10	2	2347
12:16:17	78.10	78.20	78.20	-0.10	1	2345
12:16:06	78.10	78.20	78.20	-0.10	1	2344
12:16:06	78.10	78.20	78.20	-0.10	9	2343
12:16:02	78.10	78.20	78.20	-0.10	5	2334
12:16:00	78.10	78.20	78.20	-0.10	1	2329
12:15:26	78.10	78.20	78.10	-0.20	5	2328
12:14:42	78.10	78.20	78.20	-0.10	1	2323
12:14:24	78.10	78.30	78.10	-0.20	1	2322
12:13:56	78.10	78.30	78.30	0	1	2321
12:13:44	78.10	78.30	78.10	-0.20	1	2320
12:13:34	78.10	78.30	78.30	0	1	2319
12:13:13	78.10	78.30	78.10	-0.20	5	2318
12:12:47	78.20	78.30	78.20	-0.10	1	2313
12:12:27	78.20	78.30	78.20	-0.10	1	2312
12:11:57	78.20	78.30	78.20	-0.10	4	2311
12:11:44	78.20	78.30	78.20	-0.10	1	2307
12:11:25	78.20	78.30	78.20	-0.10	1	2306
12:11:24	78.20	78.30	78.20	-0.10	1	2305
12:10:59	78.20	78.30	78.20	-0.10	5	2304
12:10:44	78.20	78.30	78.20	-0.10	1	2299
12:10:22	78.20	78.30	78.20	-0.10	1	2298
12:10:04	78.20	78.30	78.20	-0.10	1	2297
12:09:44	78.20	78.30	78.20	-0.10	1	2296
12:09:24	78.20	78.30	78.20	-0.10	1	2295
12:09:00	78.20	78.30	78.20	-0.10	1	2294
12:09:00	78.20	78.30	78.30	0	1	2293
12:08:45	78.10	78.30	78.10	-0.20	5	2292
12:08:35	78.10	78.20	78.20	-0.10	1	2287
12:08:24	78.10	78.20	78.10	-0.20	1	2286
12:07:59	78.10	78.20	78.20	-0.10	9	2285
12:07:37	78.10	78.20	78.10	-0.20	1	2276
12:07:22	78.10	78.20	78.10	-0.20	1	2275
12:07:17	78.10	78.20	78.10	-0.20	1	2274
12:06:52	78.10	78.20	78.10	-0.20	1	2273
12:06:31	78.10	78.20	78.20	-0.10	1	2272
12:06:30	78.10	78.20	78.10	-0.20	5	2271
12:06:27	78.10	78.20	78.10	-0.20	1	2266
12:06:07	78.10	78.20	78.10	-0.20	1	2265
12:05:16	78.20	78.30	78.20	-0.10	1	2264
12:05:16	78.10	78.20	78.20	-0.10	5	2263
12:05:13	78.20	78.30	78.20	-0.10	10	2258
12:04:35	78.20	78.30	78.20	-0.10	1	2248
12:04:27	78.20	78.30	78.20	-0.10	3	2247
12:04:17	78.20	78.30	78.30	0	1	2244
12:04:16	78.20	78.30	78.20	-0.10	4	2243
12:04:16	78.20	78.30	78.20	-0.10	5	2239
12:04:15	78.20	78.30	78.20	-0.10	1	2234
12:04:10	78.20	78.30	78.20	-0.10	1	2233
12:03:55	78.20	78.30	78.20	-0.10	1	2232
12:03:36	78.20	78.30	78.30	0	1	2231
12:03:35	78.20	78.30	78.20	-0.10	1	2230
12:02:56	78.20	78.30	78.20	-0.10	1	2229
12:02:36	78.20	78.30	78.20	-0.10	1	2228
12:02:18	78.20	78.30	78.30	0	1	2227
12:02:16	78.20	78.30	78.20	-0.10	1	2226
12:02:14	78.20	78.30	78.30	0	1	2225
12:02:03	78.20	78.30	78.30	0	1	2224
12:02:03	78.20	78.30	78.20	-0.10	5	2223
12:02:00	78.20	78.30	78.20	-0.10	2	2218
12:01:38	78.20	78.30	78.20	-0.10	1	2216
12:01:18	78.20	78.30	78.20	-0.10	1	2215
12:00:58	78.20	78.30	78.20	-0.10	1	2214
12:00:18	78.20	78.30	78.20	-0.10	1	2213
11:59:58	78.20	78.30	78.20	-0.10	1	2212
11:59:49	78.20	78.30	78.20	-0.10	5	2211
11:59:22	78.20	78.30	78.30	0	1	2206
11:59:21	78.10	78.20	78.20	-0.10	2	2205
11:58:58	78.10	78.30	78.10	-0.20	1	2203
11:58:18	78.20	78.30	78.20	-0.10	1	2202
11:58:18	78.10	78.20	78.20	-0.10	1	2201
11:57:34	78.20	78.30	78.10	-0.20	3	2200
11:57:34	78.20	78.30	78.20	-0.10	2	2197
11:57:31	78.20	78.30	78.30	0	1	2195
11:57:10	78.20	78.30	78.20	-0.10	1	2194
11:57:10	78.10	78.20	78.20	-0.10	3	2193
11:56:38	78.10	78.30	78.10	-0.20	1	2190
11:55:44	78.10	78.30	78.10	-0.20	1	2189
11:55:40	78.10	78.20	78.20	-0.10	2	2188
11:55:39	78.10	78.20	78.20	-0.10	11	2186
11:55:38	78.10	78.20	78.10	-0.20	1	2175
11:55:20	78.20	78.30	78.10	-0.20	2	2174
11:55:20	78.20	78.30	78.20	-0.10	3	2172
11:55:18	78.20	78.30	78.20	-0.10	1	2169
11:54:58	78.20	78.30	78.20	-0.10	1	2168
11:54:38	78.20	78.30	78.20	-0.10	1	2167
11:54:28	78.20	78.30	78.30	0	1	2166
11:54:01	78.20	78.30	78.20	-0.10	1	2165
11:53:41	78.20	78.30	78.20	-0.10	1	2164
11:53:07	78.20	78.30	78.30	0	1	2163
11:53:07	78.20	78.30	78.20	-0.10	5	2162
11:53:02	78.20	78.30	78.20	-0.10	1	2157
11:52:44	78.20	78.30	78.20	-0.10	1	2156
11:52:42	78.20	78.30	78.20	-0.10	1	2155
11:52:25	78.20	78.30	78.30	0	1	2154
11:52:25	78.20	78.30	78.30	0	1	2153
11:52:22	78.20	78.30	78.20	-0.10	1	2152
11:51:55	78.20	78.30	78.20	-0.10	1	2151
11:51:44	78.20	78.30	78.20	-0.10	1	2150
11:51:24	78.20	78.30	78.20	-0.10	1	2149
11:50:53	78.20	78.30	78.20	-0.10	5	2148
11:50:44	78.20	78.30	78.20	-0.10	1	2143
11:50:24	78.20	78.30	78.20	-0.10	1	2142
11:50:21	78.20	78.30	78.30	0	2	2141
11:49:44	78.20	78.30	78.20	-0.10	1	2139
11:49:29	78.20	78.30	78.30	0	2	2138
11:49:24	78.20	78.30	78.20	-0.10	1	2136
11:48:44	78.20	78.30	78.20	-0.10	1	2135
11:48:39	78.20	78.30	78.20	-0.10	5	2134
11:48:04	78.20	78.30	78.20	-0.10	1	2129
11:47:19	78.20	78.30	78.30	0	1	2128
11:46:44	78.20	78.30	78.20	-0.10	1	2127
11:46:24	78.20	78.30	78.20	-0.10	5	2126
11:46:22	78.20	78.30	78.30	0	2	2121
11:46:10	78.20	78.30	78.20	-0.10	1	2119
11:45:44	78.20	78.30	78.20	-0.10	1	2118
11:45:35	78.20	78.30	78.30	0	2	2117
11:44:44	78.20	78.30	78.20	-0.10	1	2115
11:44:11	78.20	78.30	78.30	0	1	2114
11:44:10	78.20	78.30	78.20	-0.10	5	2113
11:44:04	78.20	78.30	78.20	-0.10	1	2108
11:44:00	78.20	78.30	78.20	-0.10	5	2107
11:43:54	78.20	78.30	78.20	-0.10	1	2102
11:43:24	78.20	78.30	78.20	-0.10	1	2101
11:42:05	78.20	78.30	78.20	-0.10	1	2100
11:42:05	78.20	78.30	78.30	0	15	2099
11:42:02	78.20	78.30	78.30	0	1	2084
11:42:01	78.30	78.40	78.30	0	27	2083
11:41:57	78.30	78.40	78.30	0	5	2056
11:41:44	78.30	78.40	78.30	0	1	2051
11:41:42	78.30	78.40	78.30	0	1	2050
11:41:30	78.30	78.40	78.40	+0.10	2	2049
11:41:04	78.30	78.40	78.30	0	1	2047
11:40:24	78.30	78.40	78.30	0	1	2046
11:39:44	78.30	78.40	78.30	0	1	2045
11:39:43	78.30	78.40	78.30	0	5	2044
11:39:28	78.30	78.40	78.30	0	1	2039
11:39:28	78.30	78.40	78.40	+0.10	2	2038
11:39:24	78.30	78.40	78.30	0	1	2036
11:39:22	78.30	78.40	78.30	0	1	2035
11:38:44	78.30	78.40	78.30	0	1	2034
11:38:04	78.30	78.40	78.30	0	1	2033
11:37:44	78.30	78.40	78.30	0	1	2032
11:37:28	78.30	78.40	78.30	0	5	2031
11:37:11	78.30	78.40	78.30	0	1	2026
11:37:04	78.30	78.40	78.30	0	1	2025
11:36:42	78.30	78.40	78.30	0	1	2024
11:36:42	78.30	78.40	78.40	+0.10	1	2023
11:36:33	78.30	78.40	78.30	0	1	2022
11:36:24	78.30	78.40	78.30	0	1	2021
11:35:44	78.30	78.40	78.30	0	1	2020
11:35:42	78.30	78.40	78.30	0	2	2019
11:35:42	78.30	78.40	78.30	0	1	2017
11:35:24	78.30	78.40	78.30	0	1	2016
11:35:15	78.30	78.40	78.40	+0.10	1	2015
11:35:15	78.30	78.40	78.30	0	2	2014
11:35:14	78.30	78.40	78.40	+0.10	1	2012
11:35:14	78.30	78.40	78.30	0	5	2011
11:34:44	78.30	78.40	78.30	0	1	2006
11:34:24	78.30	78.40	78.30	0	1	2005
11:33:44	78.30	78.40	78.30	0	1	2004
11:33:33	78.30	78.40	78.40	+0.10	1	2003
11:33:04	78.30	78.40	78.30	0	1	2002
11:33:01	78.30	78.40	78.30	0	2	2001
11:33:01	78.30	78.40	78.30	0	5	1999
11:32:44	78.30	78.40	78.30	0	1	1994
11:32:24	78.30	78.40	78.40	+0.10	1	1993
11:32:04	78.30	78.40	78.30	0	1	1992
11:31:44	78.30	78.40	78.30	0	1	1991
11:31:04	78.30	78.40	78.30	0	1	1990
11:30:47	78.30	78.40	78.30	0	5	1989
11:30:44	78.30	78.40	78.30	0	1	1984
11:30:36	78.30	78.40	78.40	+0.10	2	1983
11:30:04	78.30	78.40	78.30	0	1	1981
11:29:24	78.30	78.40	78.30	0	1	1980
11:28:44	78.30	78.40	78.30	0	1	1979
11:28:33	78.30	78.40	78.30	0	5	1978
11:27:44	78.30	78.40	78.30	0	1	1973
11:27:19	78.30	78.40	78.40	+0.10	1	1972
11:27:04	78.30	78.40	78.30	0	2	1971
11:26:18	78.30	78.40	78.40	+0.10	1	1969
11:26:18	78.30	78.40	78.30	0	5	1968
11:25:46	78.30	78.40	78.40	+0.10	1	1963
11:25:44	78.30	78.40	78.30	0	2	1962
11:24:24	78.30	78.40	78.30	0	2	1960
11:24:05	78.30	78.40	78.40	+0.10	1	1958
11:24:04	78.30	78.40	78.30	0	5	1957
11:23:24	78.30	78.40	78.30	0	2	1952
11:22:52	78.30	78.40	78.40	+0.10	1	1950
11:22:24	78.30	78.40	78.30	0	2	1949
11:21:51	78.30	78.40	78.30	0	5	1947
11:21:24	78.30	78.40	78.30	0	2	1942
11:21:06	78.30	78.40	78.40	+0.10	1	1940
11:20:21	78.30	78.40	78.40	+0.10	1	1939
11:19:37	78.30	78.40	78.30	0	5	1938
11:18:24	78.30	78.50	78.50	+0.20	1	1933
11:18:23	78.40	78.50	78.40	+0.10	10	1932
11:18:23	78.40	78.50	78.40	+0.10	2	1922
11:18:23	78.40	78.50	78.40	+0.10	10	1920
11:18:21	78.40	78.50	78.40	+0.10	2	1910
11:18:11	78.40	78.50	78.40	+0.10	10	1908
11:17:22	78.40	78.50	78.50	+0.20	1	1898
11:17:21	78.40	78.50	78.40	+0.10	5	1897
11:17:05	78.40	78.50	78.40	+0.10	1	1892
11:16:23	78.40	78.50	78.50	+0.20	1	1891
11:16:20	78.40	78.50	78.40	+0.10	2	1890
11:16:18	78.40	78.50	78.50	+0.20	1	1888
11:15:57	78.40	78.50	78.40	+0.10	1	1887
11:15:38	78.40	78.50	78.50	+0.20	1	1886
11:15:07	78.40	78.50	78.40	+0.10	5	1885
11:13:02	78.30	78.50	78.50	+0.20	1	1880
11:13:02	78.30	78.50	78.50	+0.20	1	1879
11:12:54	78.30	78.50	78.50	+0.20	2	1878
11:12:54	78.40	78.50	78.40	+0.10	5	1876
11:12:53	78.40	78.50	78.50	+0.20	1	1871
11:12:52	78.30	78.40	78.40	+0.10	1	1870
11:12:52	78.30	78.40	78.40	+0.10	9	1869
11:12:52	78.30	78.40	78.40	+0.10	17	1860
11:12:52	78.30	78.40	78.40	+0.10	25	1843
11:12:51	78.30	78.40	78.40	+0.10	7	1818
11:12:37	78.30	78.40	78.40	+0.10	6	1811
11:12:36	78.30	78.40	78.40	+0.10	1	1805
11:12:16	78.20	78.40	78.40	+0.10	1	1804
11:12:08	78.20	78.40	78.40	+0.10	1	1803
11:12:08	78.20	78.40	78.40	+0.10	1	1802
11:12:08	78.20	78.40	78.40	+0.10	1	1801
11:12:08	78.20	78.30	78.30	0	45	1800
11:11:57	78.20	78.30	78.20	-0.10	1	1755
11:11:14	78.20	78.30	78.30	0	2	1754
11:10:49	78.20	78.30	78.30	0	1	1752
11:10:49	78.20	78.30	78.20	-0.10	2	1751
11:10:40	78.20	78.30	78.20	-0.10	5	1749
11:10:24	78.20	78.30	78.30	0	1	1744
11:09:09	78.20	78.30	78.30	0	1	1743
11:08:26	78.20	78.30	78.30	0	1	1742
11:08:26	78.20	78.30	78.20	-0.10	5	1741
11:08:22	78.20	78.30	78.20	-0.10	1	1736
11:07:55	78.20	78.30	78.20	-0.10	1	1735
11:06:15	78.20	78.30	78.20	-0.10	1	1734
11:06:11	78.20	78.30	78.20	-0.10	5	1733
11:05:38	78.20	78.30	78.30	0	1	1728
11:04:49	78.20	78.30	78.30	0	1	1727
11:04:49	78.30	78.40	78.30	0	20	1726
11:04:47	78.30	78.40	78.40	+0.10	1	1706
11:04:29	78.30	78.40	78.40	+0.10	1	1705
11:04:29	78.30	78.40	78.30	0	10	1704
11:04:23	78.30	78.40	78.40	+0.10	1	1694
11:04:07	78.30	78.40	78.40	+0.10	2	1693
11:03:57	78.30	78.40	78.30	0	5	1691
11:02:06	78.30	78.40	78.40	+0.10	1	1686
11:01:53	78.30	78.40	78.30	0	1	1685
11:01:48	78.30	78.40	78.40	+0.10	8	1684
11:01:44	78.30	78.40	78.40	+0.10	1	1676
11:01:44	78.30	78.40	78.30	0	2	1675
11:01:44	78.30	78.40	78.40	+0.10	1	1673
11:01:44	78.30	78.40	78.30	0	5	1672
11:01:05	78.30	78.40	78.40	+0.10	1	1667
10:59:30	78.30	78.40	78.30	0	5	1666
10:59:25	78.30	78.40	78.40	+0.10	2	1661
10:57:19	78.30	78.40	78.40	+0.10	1	1659
10:57:15	78.30	78.40	78.30	0	5	1658
10:55:58	78.30	78.40	78.40	+0.10	2	1653
10:55:02	78.30	78.40	78.40	+0.10	1	1651
10:55:01	78.30	78.40	78.30	0	5	1650
10:53:54	78.30	78.40	78.30	0	2	1645
10:52:48	78.30	78.40	78.30	0	5	1643
10:52:05	78.30	78.40	78.40	+0.10	1	1638
10:50:57	78.30	78.40	78.30	0	1	1637
10:50:41	78.30	78.40	78.40	+0.10	1	1636
10:50:40	78.30	78.40	78.30	0	1	1635
10:50:40	78.30	78.40	78.40	+0.10	1	1634
10:50:39	78.20	78.30	78.30	0	4	1633
10:50:37	78.20	78.30	78.30	0	1	1629
10:50:34	78.20	78.40	78.20	-0.10	5	1628
10:50:28	78.20	78.40	78.40	+0.10	3	1623
10:50:27	78.20	78.40	78.40	+0.10	1	1620
10:50:27	78.20	78.40	78.40	+0.10	1	1619
10:50:27	78.20	78.40	78.40	+0.10	1	1618
10:50:27	78.20	78.30	78.30	0	20	1617
10:50:27	78.20	78.30	78.30	0	10	1597
10:50:19	78.20	78.30	78.30	0	1	1587
10:50:11	78.20	78.30	78.30	0	1	1586
10:49:57	78.20	78.30	78.30	0	1	1585
10:49:11	78.20	78.30	78.30	0	1	1584
10:48:20	78.20	78.30	78.20	-0.10	5	1583
10:47:08	78.20	78.30	78.30	0	2	1578
10:46:06	78.20	78.30	78.30	0	1	1576
10:46:05	78.20	78.30	78.20	-0.10	5	1575
10:43:51	78.20	78.40	78.20	-0.10	5	1570
10:43:46	78.20	78.30	78.30	0	20	1565
10:42:25	78.20	78.30	78.30	0	1	1545
10:42:24	78.20	78.40	78.40	+0.10	1	1544
10:42:24	78.30	78.40	78.30	0	15	1543
10:42:11	78.30	78.40	78.30	0	1	1528
10:41:58	78.30	78.40	78.30	0	1	1527
10:41:44	78.30	78.40	78.30	0	1	1526
10:41:38	78.30	78.40	78.30	0	5	1525
10:41:36	78.30	78.40	78.40	+0.10	1	1520
10:41:31	78.30	78.40	78.30	0	1	1519
10:41:17	78.30	78.40	78.30	0	1	1518
10:41:04	78.30	78.40	78.30	0	1	1517
10:40:50	78.30	78.40	78.30	0	1	1516
10:40:37	78.30	78.40	78.30	0	1	1515
10:40:23	78.30	78.40	78.30	0	1	1514
10:40:10	78.30	78.40	78.30	0	1	1513
10:39:56	78.30	78.40	78.30	0	1	1512
10:39:43	78.30	78.40	78.30	0	1	1511
10:39:29	78.30	78.40	78.30	0	1	1510
10:39:24	78.30	78.40	78.40	+0.10	1	1509
10:39:24	78.30	78.40	78.30	0	5	1508
10:39:16	78.30	78.40	78.30	0	1	1503
10:39:11	78.30	78.40	78.40	+0.10	1	1502
10:39:03	78.30	78.40	78.30	0	1	1501
10:37:09	78.30	78.40	78.30	0	5	1500
10:36:40	78.30	78.40	78.40	+0.10	1	1495
10:36:18	78.30	78.40	78.40	+0.10	1	1494
10:35:53	78.30	78.40	78.40	+0.10	1	1493
10:35:53	78.30	78.40	78.30	0	2	1492
10:35:16	78.30	78.40	78.40	+0.10	11	1490
10:34:55	78.30	78.40	78.30	0	5	1479
10:34:32	78.30	78.40	78.40	+0.10	1	1474
10:34:17	78.30	78.40	78.40	+0.10	1	1473
10:33:20	78.30	78.40	78.30	0	1	1472
10:32:42	78.30	78.40	78.30	0	5	1471
10:32:20	78.30	78.40	78.40	+0.10	1	1466
10:31:59	78.30	78.40	78.40	+0.10	1	1465
10:31:57	78.30	78.40	78.30	0	1	1464
10:31:20	78.30	78.40	78.40	+0.10	2	1463
10:30:40	78.30	78.40	78.40	+0.10	1	1461
10:30:28	78.30	78.40	78.30	0	5	1460
10:29:19	78.30	78.40	78.40	+0.10	1	1455
10:29:14	78.30	78.40	78.30	0	1	1454
10:28:14	78.30	78.40	78.30	0	5	1453
10:27:45	78.30	78.40	78.30	0	1	1448
10:27:28	78.30	78.40	78.40	+0.10	1	1447
10:27:25	78.20	78.40	78.40	+0.10	1	1446
10:26:44	78.20	78.40	78.40	+0.10	1	1445
10:26:44	78.30	78.40	78.30	0	6	1444
10:26:44	78.30	78.40	78.30	0	4	1438
10:26:44	78.20	78.30	78.30	0	20	1434
10:26:32	78.20	78.30	78.20	-0.10	2	1414
10:26:12	78.20	78.30	78.20	-0.10	1	1412
10:26:02	78.20	78.40	78.40	+0.10	1	1411
10:26:02	78.20	78.40	78.40	+0.10	4	1410
10:26:02	78.20	78.40	78.40	+0.10	1	1406
10:26:02	78.20	78.40	78.20	-0.10	2	1405
10:26:01	78.20	78.40	78.40	+0.10	2	1403
10:26:00	78.20	78.30	78.30	0	1	1401
10:26:00	78.20	78.40	78.20	-0.10	2	1400
10:26:00	78.20	78.40	78.40	+0.10	1	1398
10:25:59	78.30	78.40	78.30	0	144	1397
10:25:59	78.30	78.40	78.30	0	29	1253
10:25:59	78.30	78.40	78.30	0	5	1224
10:25:52	78.30	78.40	78.30	0	1	1219
10:25:50	78.30	78.40	78.40	+0.10	1	1218
10:25:36	78.30	78.40	78.30	0	1	1217
10:25:19	78.30	78.40	78.30	0	1	1216
10:25:08	78.30	78.40	78.30	0	1	1215
10:25:02	78.30	78.40	78.30	0	1	1214
10:24:46	78.30	78.40	78.30	0	1	1213
10:24:29	78.30	78.40	78.30	0	1	1212
10:24:13	78.30	78.40	78.40	+0.10	1	1211
10:24:13	78.30	78.40	78.40	+0.10	1	1210
10:24:12	78.30	78.40	78.30	0	1	1209
10:23:56	78.30	78.40	78.30	0	1	1208
10:23:46	78.30	78.40	78.30	0	5	1207
10:23:39	78.30	78.40	78.30	0	1	1202
10:23:23	78.30	78.40	78.30	0	1	1201
10:23:06	78.30	78.40	78.30	0	1	1200
10:22:49	78.30	78.40	78.30	0	1	1199
10:22:49	78.30	78.40	78.30	0	1	1198
10:22:33	78.30	78.40	78.30	0	1	1197
10:22:16	78.30	78.40	78.30	0	1	1196
10:21:59	78.30	78.40	78.30	0	1	1195
10:21:53	78.30	78.40	78.40	+0.10	1	1194
10:21:42	78.30	78.40	78.30	0	1	1193
10:21:32	78.30	78.40	78.30	0	5	1192
10:21:26	78.30	78.40	78.30	0	1	1187
10:21:19	78.30	78.40	78.40	+0.10	1	1186
10:21:09	78.30	78.40	78.30	0	1	1185
10:20:52	78.30	78.40	78.30	0	1	1184
10:20:45	78.30	78.40	78.30	0	6	1183
10:20:36	78.30	78.40	78.30	0	1	1177
10:20:24	78.30	78.40	78.30	0	1	1176
10:20:19	78.30	78.40	78.30	0	1	1175
10:20:02	78.30	78.40	78.30	0	1	1174
10:19:45	78.30	78.40	78.30	0	1	1173
10:19:38	78.30	78.40	78.40	+0.10	1	1172
10:19:32	78.30	78.40	78.40	+0.10	1	1171
10:19:29	78.30	78.40	78.30	0	1	1170
10:19:18	78.30	78.40	78.40	+0.10	1	1169
10:19:18	78.30	78.40	78.30	0	5	1168
10:19:12	78.30	78.40	78.30	0	1	1163
10:19:01	78.30	78.40	78.40	+0.10	3	1162
10:18:55	78.30	78.40	78.30	0	1	1159
10:18:38	78.30	78.40	78.30	0	1	1158
10:18:22	78.30	78.40	78.30	0	1	1157
10:18:12	78.30	78.40	78.40	+0.10	1	1156
10:18:08	78.30	78.40	78.30	0	1	1155
10:18:04	78.30	78.40	78.30	0	1	1154
10:17:48	78.30	78.40	78.30	0	1	1153
10:17:47	78.30	78.40	78.30	0	1	1152
10:17:30	78.30	78.40	78.30	0	1	1151
10:17:14	78.30	78.40	78.30	0	1	1150
10:17:05	78.30	78.40	78.40	+0.10	1	1149
10:17:03	78.30	78.40	78.30	0	5	1148
10:16:57	78.30	78.40	78.30	0	1	1143
10:16:40	78.30	78.40	78.30	0	1	1142
10:16:25	78.30	78.40	78.30	0	1	1141
10:16:19	78.30	78.40	78.30	0	1	1140
10:15:58	78.30	78.40	78.30	0	1	1139
10:15:39	78.30	78.40	78.30	0	1	1138
10:15:13	78.30	78.40	78.30	0	1	1137
10:14:49	78.30	78.40	78.30	0	5	1136
10:12:52	78.30	78.40	78.30	0	1	1131
10:12:49	78.30	78.40	78.30	0	1	1130
10:12:36	78.30	78.40	78.30	0	5	1129
10:12:35	78.30	78.40	78.40	+0.10	1	1124
10:10:41	78.30	78.40	78.40	+0.10	1	1123
10:10:41	78.30	78.40	78.40	+0.10	1	1122
10:10:29	78.30	78.40	78.40	+0.10	1	1121
10:10:22	78.30	78.40	78.30	0	1	1120
10:10:22	78.30	78.40	78.30	0	5	1119
10:08:29	78.30	78.40	78.30	0	1	1114
10:08:08	78.30	78.40	78.30	0	1	1113
10:08:08	78.30	78.40	78.30	0	5	1112
10:07:18	78.30	78.40	78.30	0	1	1107
10:05:53	78.30	78.40	78.30	0	5	1106
10:05:53	78.30	78.40	78.30	0	1	1101
10:05:16	78.30	78.40	78.30	0	1	1100
10:04:33	78.30	78.40	78.30	0	1	1099
10:03:40	78.30	78.40	78.30	0	5	1098
10:03:27	78.30	78.40	78.30	0	1	1093
10:02:25	78.40	78.50	78.40	+0.10	3	1092
10:01:26	78.40	78.50	78.50	+0.20	1	1089
10:01:26	78.40	78.50	78.40	+0.10	5	1088
10:01:19	78.40	78.50	78.40	+0.10	1	1083
10:01:16	78.40	78.50	78.40	+0.10	1	1082
10:01:14	78.40	78.50	78.40	+0.10	1	1081
10:00:54	78.40	78.50	78.40	+0.10	2	1080
10:00:37	78.40	78.50	78.40	+0.10	1	1078
10:00:21	78.40	78.50	78.40	+0.10	1	1077
10:00:14	78.40	78.50	78.40	+0.10	1	1076
10:00:08	78.40	78.50	78.40	+0.10	1	1075
09:59:56	78.40	78.50	78.40	+0.10	1	1074
09:59:52	78.40	78.50	78.50	+0.20	1	1073
09:59:35	78.40	78.50	78.40	+0.10	2	1072
09:59:33	78.40	78.50	78.40	+0.10	3	1070
09:59:29	78.40	78.50	78.40	+0.10	1	1067
09:59:27	78.40	78.50	78.40	+0.10	1	1066
09:59:25	78.40	78.50	78.50	+0.20	1	1065
09:59:14	78.40	78.50	78.40	+0.10	1	1064
09:59:12	78.40	78.50	78.40	+0.10	5	1063
09:58:40	78.40	78.50	78.40	+0.10	1	1058
09:58:00	78.40	78.50	78.40	+0.10	1	1057
09:57:58	78.40	78.50	78.40	+0.10	1	1056
09:57:29	78.40	78.50	78.40	+0.10	4	1055
09:57:18	78.40	78.50	78.40	+0.10	4	1051
09:57:12	78.40	78.50	78.40	+0.10	2	1047
09:57:09	78.40	78.50	78.50	+0.20	1	1045
09:57:09	78.40	78.50	78.50	+0.20	1	1044
09:57:09	78.50	78.60	78.50	+0.20	47	1043
09:56:57	78.50	78.60	78.50	+0.20	5	996
09:56:52	78.50	78.60	78.50	+0.20	5	991
09:56:43	78.50	78.60	78.50	+0.20	5	986
09:56:39	78.50	78.60	78.50	+0.20	5	981
09:56:35	78.50	78.60	78.50	+0.20	5	976
09:55:55	78.50	78.60	78.50	+0.20	1	971
09:55:55	78.50	78.60	78.60	+0.30	1	970
09:55:02	78.50	78.60	78.60	+0.30	1	969
09:54:57	78.50	78.60	78.50	+0.20	1	968
09:54:57	78.50	78.60	78.50	+0.20	1	967
09:54:50	78.50	78.60	78.50	+0.20	1	966
09:54:43	78.50	78.60	78.50	+0.20	5	965
09:54:40	78.50	78.60	78.60	+0.30	2	960
09:54:21	78.50	78.60	78.60	+0.30	1	958
09:53:55	78.50	78.60	78.50	+0.20	5	957
09:53:50	78.50	78.60	78.50	+0.20	1	952
09:53:50	78.40	78.50	78.50	+0.20	10	951
09:53:46	78.40	78.50	78.50	+0.20	13	941
09:53:45	78.40	78.50	78.50	+0.20	1	928
09:52:54	78.30	78.40	78.40	+0.10	8	927
09:52:31	78.30	78.40	78.40	+0.10	1	919
09:52:30	78.30	78.40	78.40	+0.10	1	918
09:52:30	78.30	78.40	78.30	0	5	917
09:52:26	78.30	78.40	78.40	+0.10	1	912
09:52:26	78.30	78.40	78.40	+0.10	15	911
09:52:21	78.30	78.40	78.40	+0.10	1	896
09:52:20	78.30	78.40	78.30	0	1	895
09:52:15	78.30	78.40	78.30	0	3	894
09:51:36	78.30	78.40	78.30	0	2	891
09:50:53	78.30	78.40	78.30	0	2	889
09:50:52	78.30	78.40	78.40	+0.10	1	887
09:50:51	78.40	78.50	78.40	+0.10	1	886
09:50:51	78.40	78.50	78.50	+0.20	1	885
09:50:51	78.30	78.50	78.50	+0.20	2	884
09:50:51	78.40	78.50	78.40	+0.10	24	882
09:50:51	78.40	78.50	78.40	+0.10	19	858
09:50:50	78.40	78.50	78.40	+0.10	2	839
09:50:49	78.40	78.50	78.50	+0.20	1	837
09:50:49	78.40	78.50	78.50	+0.20	1	836
09:50:49	78.50	78.60	78.50	+0.20	60	835
09:50:49	78.50	78.60	78.50	+0.20	46	775
09:50:49	78.50	78.60	78.50	+0.20	4	729
09:50:48	78.50	78.60	78.50	+0.20	1	725
09:50:39	78.50	78.60	78.50	+0.20	5	724
09:50:37	78.50	78.60	78.50	+0.20	1	719
09:50:33	78.50	78.60	78.50	+0.20	1	718
09:50:16	78.50	78.60	78.50	+0.20	5	717
09:50:06	78.50	78.60	78.50	+0.20	1	712
09:50:01	78.50	78.60	78.60	+0.30	2	711
09:49:38	78.50	78.60	78.50	+0.20	1	709
09:49:36	78.50	78.60	78.50	+0.20	1	708
09:48:42	78.50	78.60	78.50	+0.20	1	707
09:48:02	78.50	78.60	78.50	+0.20	1	706
09:48:01	78.50	78.60	78.50	+0.20	5	705
09:47:53	78.50	78.60	78.50	+0.20	1	700
09:47:09	78.50	78.60	78.50	+0.20	2	699
09:46:04	78.50	78.60	78.60	+0.30	1	697
09:45:47	78.50	78.60	78.50	+0.20	5	696
09:45:26	78.50	78.60	78.50	+0.20	1	691
09:45:26	78.50	78.60	78.50	+0.20	1	690
09:45:21	78.50	78.60	78.60	+0.30	1	689
09:44:56	78.50	78.60	78.50	+0.20	2	688
09:44:42	78.50	78.60	78.50	+0.20	2	686
09:44:40	78.50	78.60	78.60	+0.30	1	684
09:44:39	78.50	78.60	78.50	+0.20	2	683
09:44:38	78.50	78.60	78.50	+0.20	3	681
09:43:55	78.50	78.60	78.50	+0.20	1	678
09:43:33	78.50	78.60	78.50	+0.20	5	677
09:43:11	78.50	78.60	78.50	+0.20	2	672
09:43:06	78.50	78.60	78.50	+0.20	2	670
09:43:05	78.50	78.60	78.50	+0.20	1	668
09:42:45	78.50	78.60	78.60	+0.30	1	667
09:42:20	78.50	78.60	78.60	+0.30	1	666
09:42:16	78.50	78.60	78.60	+0.30	1	665
09:42:14	78.50	78.60	78.50	+0.20	1	664
09:41:20	78.50	78.60	78.50	+0.20	5	663
09:41:14	78.50	78.60	78.60	+0.30	1	658
09:41:00	78.50	78.60	78.60	+0.30	1	657
09:40:43	78.50	78.70	78.70	+0.40	1	656
09:40:43	78.60	78.70	78.60	+0.30	2	655
09:40:42	78.60	78.70	78.60	+0.30	8	653
09:40:40	78.60	78.70	78.60	+0.30	1	645
09:40:38	78.60	78.70	78.60	+0.30	5	644
09:40:36	78.60	78.70	78.60	+0.30	5	639
09:40:32	78.60	78.70	78.60	+0.30	1	634
09:40:32	78.60	78.70	78.60	+0.30	1	633
09:40:22	78.60	78.70	78.60	+0.30	1	632
09:40:19	78.60	78.70	78.60	+0.30	2	631
09:40:13	78.60	78.70	78.60	+0.30	1	629
09:40:11	78.60	78.70	78.60	+0.30	2	628
09:39:53	78.60	78.70	78.60	+0.30	1	626
09:39:35	78.60	78.70	78.60	+0.30	1	625
09:39:33	78.60	78.70	78.60	+0.30	1	624
09:39:06	78.60	78.70	78.70	+0.40	1	623
09:39:06	78.60	78.70	78.60	+0.30	1	622
09:39:06	78.60	78.70	78.60	+0.30	5	621
09:38:48	78.60	78.70	78.60	+0.30	2	616
09:38:02	78.60	78.70	78.60	+0.30	1	614
09:38:02	78.60	78.70	78.60	+0.30	1	613
09:37:44	78.60	78.70	78.70	+0.40	1	612
09:37:39	78.60	78.70	78.60	+0.30	10	611
09:37:38	78.60	78.70	78.60	+0.30	2	601
09:36:51	78.60	78.70	78.60	+0.30	5	599
09:36:49	78.60	78.70	78.60	+0.30	10	594
09:36:25	78.60	78.70	78.60	+0.30	1	584
09:35:46	78.60	78.70	78.60	+0.30	1	583
09:35:30	78.60	78.70	78.60	+0.30	1	582
09:35:09	78.60	78.70	78.70	+0.40	1	581
09:35:07	78.60	78.70	78.60	+0.30	1	580
09:34:58	78.60	78.70	78.60	+0.30	1	579
09:34:48	78.60	78.70	78.60	+0.30	1	578
09:34:37	78.60	78.70	78.60	+0.30	5	577
09:34:33	78.60	78.70	78.70	+0.40	1	572
09:34:32	78.50	78.60	78.60	+0.30	1	571
09:34:30	78.50	78.60	78.60	+0.30	2	570
09:34:25	78.50	78.60	78.60	+0.30	1	568
09:34:13	78.50	78.60	78.60	+0.30	2	567
09:33:14	78.50	78.60	78.60	+0.30	1	565
09:33:04	78.50	78.60	78.60	+0.30	4	564
09:33:02	78.50	78.60	78.50	+0.20	1	560
09:32:47	78.50	78.60	78.60	+0.30	8	559
09:32:26	78.50	78.60	78.60	+0.30	1	551
09:32:24	78.50	78.60	78.50	+0.20	5	550
09:32:22	78.50	78.60	78.60	+0.30	15	545
09:32:04	78.50	78.60	78.60	+0.30	1	530
09:31:33	78.50	78.60	78.50	+0.20	2	529
09:31:32	78.50	78.60	78.60	+0.30	5	527
09:30:37	78.50	78.60	78.50	+0.20	1	522
09:30:33	78.50	78.60	78.50	+0.20	1	521
09:30:10	78.50	78.60	78.50	+0.20	5	520
09:30:09	78.50	78.60	78.60	+0.30	1	515
09:29:40	78.50	78.60	78.60	+0.30	2	514
09:29:38	78.50	78.60	78.60	+0.30	1	512
09:29:15	78.50	78.60	78.60	+0.30	1	511
09:28:13	78.50	78.60	78.60	+0.30	1	510
09:28:12	78.50	78.60	78.60	+0.30	1	509
09:28:04	78.50	78.60	78.50	+0.20	1	508
09:27:55	78.50	78.60	78.50	+0.20	5	507
09:26:51	78.40	78.50	78.50	+0.20	4	502
09:26:44	78.40	78.50	78.50	+0.20	16	498
09:26:44	78.40	78.50	78.50	+0.20	1	482
09:25:41	78.40	78.50	78.40	+0.10	5	481
09:25:37	78.40	78.50	78.40	+0.10	1	476
09:25:05	78.40	78.50	78.50	+0.20	1	475
09:24:34	78.40	78.50	78.50	+0.20	1	474
09:24:32	78.40	78.50	78.50	+0.20	1	473
09:24:22	78.40	78.50	78.40	+0.10	2	472
09:24:22	78.40	78.50	78.40	+0.10	1	470
09:23:28	78.40	78.50	78.40	+0.10	5	469
09:23:12	78.40	78.50	78.40	+0.10	1	464
09:22:01	78.40	78.50	78.40	+0.10	4	463
09:21:49	78.40	78.50	78.50	+0.20	1	459
09:21:49	78.30	78.40	78.40	+0.10	13	458
09:21:47	78.20	78.30	78.30	0	1	445
09:21:47	78.30	78.40	78.30	0	1	444
09:21:47	78.20	78.30	78.30	0	1	443
09:21:47	78.30	78.40	78.30	0	9	442
09:21:42	78.30	78.40	78.30	0	1	433
09:21:14	78.30	78.50	78.30	0	5	432
09:20:51	78.40	78.50	78.40	+0.10	4	427
09:20:51	78.40	78.50	78.40	+0.10	1	423
09:20:51	78.40	78.50	78.40	+0.10	2	422
09:20:51	78.40	78.50	78.40	+0.10	2	420
09:20:40	78.40	78.50	78.40	+0.10	1	418
09:20:40	78.40	78.50	78.40	+0.10	1	417
09:20:11	78.40	78.50	78.40	+0.10	1	416
09:19:23	78.40	78.50	78.40	+0.10	2	415
09:18:57	78.40	78.50	78.40	+0.10	1	413
09:18:57	78.40	78.50	78.40	+0.10	2	412
09:18:56	78.40	78.50	78.40	+0.10	2	410
09:18:30	78.40	78.50	78.40	+0.10	1	408
09:18:16	78.40	78.50	78.40	+0.10	1	407
09:18:16	78.40	78.50	78.40	+0.10	3	406
09:18:11	78.40	78.50	78.40	+0.10	1	403
09:17:42	78.40	78.50	78.40	+0.10	1	402
09:17:30	78.40	78.60	78.60	+0.30	1	401
09:17:30	78.50	78.60	78.50	+0.20	5	400
09:17:30	78.50	78.60	78.50	+0.20	2	395
09:17:17	78.50	78.60	78.50	+0.20	1	393
09:17:16	78.50	78.60	78.50	+0.20	1	392
09:17:11	78.50	78.60	78.50	+0.20	12	391
09:17:04	78.50	78.60	78.50	+0.20	2	379
09:16:59	78.50	78.60	78.60	+0.30	1	377
09:16:34	78.50	78.60	78.50	+0.20	10	376
09:16:33	78.50	78.60	78.60	+0.30	3	366
09:16:14	78.50	78.60	78.60	+0.30	1	363
09:15:57	78.50	78.60	78.50	+0.20	1	362
09:15:33	78.50	78.60	78.50	+0.20	1	361
09:15:15	78.50	78.60	78.60	+0.30	1	360
09:15:04	78.50	78.60	78.50	+0.20	5	359
09:14:30	78.50	78.60	78.50	+0.20	1	354
09:14:29	78.50	78.60	78.50	+0.20	1	353
09:14:12	78.50	78.60	78.50	+0.20	4	352
09:13:30	78.50	78.60	78.50	+0.20	2	348
09:13:29	78.40	78.50	78.50	+0.20	4	346
09:13:17	78.40	78.50	78.40	+0.10	1	342
09:12:36	78.40	78.50	78.40	+0.10	1	341
09:11:56	78.30	78.40	78.40	+0.10	2	340
09:11:53	78.30	78.40	78.40	+0.10	1	338
09:11:30	78.50	78.60	78.50	+0.20	1	337
09:11:24	78.60	78.70	78.60	+0.30	35	336
09:11:24	78.60	78.70	78.60	+0.30	5	301
09:11:21	78.60	78.70	78.60	+0.30	5	296
09:11:03	78.60	78.70	78.60	+0.30	5	291
09:10:44	78.60	78.70	78.60	+0.30	1	286
09:09:48	78.60	78.70	78.60	+0.30	1	285
09:09:28	78.60	78.70	78.70	+0.40	1	284
09:08:48	78.60	78.70	78.70	+0.40	1	283
09:08:27	78.60	78.70	78.60	+0.30	1	282
09:07:57	78.30	78.50	78.60	+0.30	12	281
09:07:57	78.30	78.50	78.50	+0.20	2	269
09:07:13	78.50	78.60	78.50	+0.20	1	267
09:07:07	78.30	78.60	78.30	0	5	266
09:07:00	78.30	78.60	78.60	+0.30	1	261
09:06:43	78.60	78.70	78.60	+0.30	11	260
09:06:43	78.60	78.70	78.60	+0.30	8	249
09:06:37	78.60	78.70	78.60	+0.30	1	241
09:06:34	78.60	78.70	78.70	+0.40	1	240
09:06:22	78.60	78.70	78.60	+0.30	1	239
09:06:01	78.60	78.70	78.60	+0.30	3	238
09:06:00	78.60	78.70	78.70	+0.40	1	235
09:05:38	78.60	78.70	78.60	+0.30	2	234
09:05:36	78.30	78.50	78.60	+0.30	15	232
09:05:36	78.30	78.50	78.50	+0.20	14	217
09:05:03	78.50	78.60	78.50	+0.20	12	203
09:05:03	78.50	78.60	78.50	+0.20	20	191
09:05:02	78.50	78.60	78.60	+0.30	1	171
09:04:24	78.50	78.60	78.50	+0.20	1	170
09:04:24	78.60	78.70	78.60	+0.30	89	169
09:03:56	78.60	78.70	78.70	+0.40	4	80
09:03:30	78.60	78.70	78.60	+0.30	3	76
09:03:01	78.60	78.70	78.60	+0.30	2	73
09:03:00	78.60	78.70	78.60	+0.30	1	71
09:02:42	78.60	78.70	78.60	+0.30	2	70
09:02:02	78.60	78.70	78.70	+0.40	1	68
09:02:01	78.60	78.70	78.70	+0.40	2	67
09:01:50	78.60	78.70	78.70	+0.40	2	65
09:01:49	78.60	78.70	78.70	+0.40	1	63
09:01:03	78.50	78.70	78.70	+0.40	1	62
09:00:48	78.50	78.70	78.70	+0.40	4	61
09:00:48	78.50	78.60	78.60	+0.30	2	57
09:00:48	78.50	78.60	78.60	+0.30	5	55
09:00:23	78.50	78.60	78.50	+0.20	1	50
09:00:20	78.40	78.50	78.50	+0.20	2	49
09:00:16	78.30	78.40	78.40	+0.10	2	47
09:00:06	78.30	78.40	78.30	0	4	45
09:00:06	--	--	78.30	0	41	41

　

台積電被迫交機密資料給美？經...

紙本五倍券第二梯次預訂首日逾...

我的自選股

虛擬交易所

‧林伯豐：兩岸同時申請加入CPTPP...
‧法人：台股迎第4季作夢行情元...
‧宏觀第3季獲利下滑44.6% 每股純...

加密貨幣

比特幣BTC	62600.60	1,669.76	2.74%
以太幣ETH	4183.00	95.10	2.33%
瑞波幣XRP	1.09	0.01	0.53%
比特幣現金BCH	619.96	2.10	0.34%
萊特幣LTC	194.50	3.59	1.88%
卡達幣ADA	2.14	0.02	0.78%
波場幣TRX	0.100565	0.00	1.34%
恆星幣XLM	0.381255	0.01	2.26%

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。