最新[公告] 京城:公告本公司訂於今日(6/26)召開之股東常會不受高雄停止上班影響，照常舉行。熱門台股開盤跌66.66點

更新報價

虹冠電 (3257) 半導體業上市

65.10 ▼-2.90 -4.26% 1.42億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.90	2,128	65.00	58	65.10	8	66.90	70.30	65.00	68.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:13:47	65.00	65.10	65.00	-3.00	1	2186
13:13:47	65.00	65.10	65.00	-3.00	18	2185
13:13:43	65.00	65.10	65.00	-3.00	2	2167
13:13:36	65.00	65.10	65.00	-3.00	1	2165
13:13:34	65.00	65.10	65.00	-3.00	1	2164
13:13:30	65.00	65.10	65.00	-3.00	1	2163
13:13:21	65.00	65.10	65.00	-3.00	33	2162
13:13:21	65.00	65.10	65.00	-3.00	1	2129
13:12:55	65.00	65.10	65.10	-2.90	1	2128
13:12:01	65.00	65.10	65.10	-2.90	1	2127
13:11:52	65.00	65.10	65.10	-2.90	1	2126
13:11:39	65.00	65.10	65.00	-3.00	1	2125
13:11:12	65.00	65.10	65.00	-3.00	1	2124
13:11:08	65.00	65.10	65.00	-3.00	1	2123
13:11:07	65.00	65.10	65.00	-3.00	1	2122
13:10:00	65.00	65.10	65.00	-3.00	3	2121
13:09:42	65.00	65.10	65.00	-3.00	5	2118
13:09:29	65.00	65.10	65.00	-3.00	1	2113
13:08:58	65.00	65.10	65.00	-3.00	1	2112
13:08:33	65.00	65.10	65.00	-3.00	1	2111
13:08:22	65.00	65.10	65.00	-3.00	2	2110
13:08:17	65.00	65.10	65.10	-2.90	1	2108
13:07:57	65.00	65.10	65.00	-3.00	1	2107
13:07:46	65.00	65.10	65.00	-3.00	1	2106
13:07:40	65.00	65.10	65.00	-3.00	1	2105
13:07:16	65.00	65.10	65.00	-3.00	2	2104
13:06:53	65.00	65.10	65.00	-3.00	2	2102
13:06:31	65.00	65.10	65.10	-2.90	1	2100
13:06:07	65.00	65.10	65.00	-3.00	2	2099
13:05:22	65.00	65.10	65.00	-3.00	1	2097
13:05:20	65.00	65.10	65.00	-3.00	1	2096
13:04:43	65.00	65.10	65.00	-3.00	1	2095
13:04:35	65.00	65.10	65.10	-2.90	1	2094
13:04:27	65.00	65.10	65.00	-3.00	2	2093
13:03:40	65.00	65.10	65.10	-2.90	1	2091
13:02:43	65.00	65.10	65.00	-3.00	5	2090
13:02:05	65.10	65.20	65.10	-2.90	3	2085
13:01:57	65.10	65.20	65.10	-2.90	1	2082
13:01:43	65.10	65.20	65.10	-2.90	1	2081
13:01:38	65.10	65.20	65.10	-2.90	1	2080
13:01:27	65.00	65.20	65.00	-3.00	1	2079
13:01:10	65.00	65.10	65.10	-2.90	1	2078
12:59:56	65.00	65.20	65.20	-2.80	2	2077
12:59:46	65.10	65.20	65.10	-2.90	1	2075
12:59:43	65.00	65.10	65.10	-2.90	4	2074
12:58:45	65.00	65.10	65.10	-2.90	1	2070
12:58:39	65.00	65.10	65.10	-2.90	3	2069
12:58:07	65.00	65.10	65.00	-3.00	5	2066
12:57:31	65.00	65.10	65.00	-3.00	1	2061
12:57:30	65.00	65.10	65.00	-3.00	1	2060
12:57:02	65.00	65.10	65.00	-3.00	1	2059
12:56:55	65.00	65.10	65.00	-3.00	1	2058
12:56:49	65.00	65.10	65.00	-3.00	4	2057
12:56:48	65.00	65.10	65.00	-3.00	1	2053
12:56:47	65.00	65.10	65.00	-3.00	1	2052
12:56:45	65.00	65.10	65.00	-3.00	4	2051
12:56:29	65.00	65.10	65.00	-3.00	12	2047
12:55:33	65.00	65.10	65.10	-2.90	1	2035
12:55:15	65.00	65.10	65.10	-2.90	1	2034
12:54:25	65.00	65.10	65.10	-2.90	1	2033
12:53:58	65.10	65.20	65.10	-2.90	1	2032
12:53:25	65.10	65.20	65.10	-2.90	1	2031
12:53:05	65.10	65.20	65.10	-2.90	1	2030
12:52:57	65.10	65.20	65.10	-2.90	3	2029
12:51:37	65.10	65.20	65.10	-2.90	1	2026
12:51:10	65.10	65.20	65.10	-2.90	5	2025
12:48:47	65.10	65.20	65.20	-2.80	1	2020
12:48:35	65.10	65.20	65.10	-2.90	8	2019
12:48:03	65.10	65.20	65.10	-2.90	15	2011
12:47:37	65.10	65.30	65.10	-2.90	2	1996
12:47:26	65.10	65.30	65.10	-2.90	1	1994
12:46:40	65.10	65.20	65.20	-2.80	1	1993
12:46:21	65.10	65.20	65.10	-2.90	3	1992
12:46:10	65.20	65.30	65.20	-2.80	3	1989
12:44:12	65.10	65.20	65.20	-2.80	3	1986
12:43:08	65.20	65.30	65.20	-2.80	2	1983
12:42:56	65.20	65.30	65.20	-2.80	1	1981
12:42:42	65.20	65.30	65.20	-2.80	1	1980
12:42:34	65.20	65.30	65.20	-2.80	1	1979
12:42:33	65.20	65.30	65.20	-2.80	1	1978
12:42:28	65.20	65.30	65.20	-2.80	1	1977
12:41:50	65.20	65.30	65.20	-2.80	1	1976
12:41:39	65.20	65.30	65.20	-2.80	2	1975
12:40:49	65.20	65.30	65.20	-2.80	1	1973
12:40:20	65.20	65.40	65.20	-2.80	1	1972
12:40:09	65.30	65.50	65.30	-2.70	1	1971
12:39:55	65.30	65.60	65.30	-2.70	6	1970
12:39:27	65.30	65.50	65.30	-2.70	5	1964
12:39:22	65.40	65.60	65.30	-2.70	5	1959
12:39:22	65.40	65.60	65.40	-2.60	1	1954
12:36:23	65.30	65.50	65.30	-2.70	1	1953
12:36:23	65.30	65.50	65.30	-2.70	2	1952
12:35:01	65.30	65.40	65.30	-2.70	1	1950
12:35:01	65.30	65.40	65.30	-2.70	1	1949
12:35:00	65.30	65.40	65.30	-2.70	1	1948
12:35:00	65.30	65.40	65.30	-2.70	1	1947
12:34:59	65.30	65.40	65.30	-2.70	1	1946
12:34:59	65.30	65.40	65.30	-2.70	1	1945
12:34:58	65.30	65.40	65.30	-2.70	1	1944
12:34:13	65.30	65.40	65.30	-2.70	1	1943
12:34:11	65.30	65.40	65.30	-2.70	2	1942
12:33:16	65.30	65.40	65.30	-2.70	1	1940
12:33:15	65.30	65.40	65.30	-2.70	1	1939
12:33:15	65.30	65.40	65.30	-2.70	1	1938
12:32:47	65.20	65.40	65.20	-2.80	1	1937
12:32:47	65.20	65.40	65.20	-2.80	1	1936
12:32:46	65.20	65.40	65.20	-2.80	1	1935
12:32:46	65.20	65.40	65.20	-2.80	1	1934
12:32:46	65.20	65.40	65.20	-2.80	1	1933
12:32:45	65.20	65.40	65.20	-2.80	1	1932
12:32:44	65.20	65.40	65.20	-2.80	1	1931
12:32:44	65.20	65.40	65.20	-2.80	1	1930
12:32:27	65.20	65.40	65.20	-2.80	1	1929
12:32:09	65.20	65.40	65.20	-2.80	1	1928
12:31:48	65.20	65.40	65.20	-2.80	1	1927
12:31:47	65.20	65.40	65.20	-2.80	1	1926
12:31:47	65.20	65.40	65.20	-2.80	1	1925
12:31:46	65.30	65.40	65.30	-2.70	1	1924
12:31:45	65.30	65.40	65.30	-2.70	1	1923
12:31:44	65.30	65.40	65.30	-2.70	1	1922
12:31:10	65.30	65.60	65.30	-2.70	1	1921
12:31:09	65.30	65.60	65.30	-2.70	1	1920
12:31:08	65.30	65.40	65.40	-2.60	1	1919
12:31:08	65.40	65.60	65.40	-2.60	1	1918
12:30:09	65.30	65.40	65.40	-2.60	2	1917
12:30:09	65.30	65.40	65.30	-2.70	1	1915
12:29:32	65.20	65.50	65.20	-2.80	1	1914
12:29:31	65.20	65.60	65.20	-2.80	1	1913
12:29:31	65.20	65.60	65.20	-2.80	1	1912
12:29:30	65.20	65.60	65.20	-2.80	1	1911
12:29:22	65.20	65.30	65.30	-2.70	1	1910
12:29:17	65.30	65.60	65.30	-2.70	1	1909
12:28:47	65.20	65.30	65.30	-2.70	1	1908
12:28:43	65.20	65.50	65.20	-2.80	1	1907
12:28:42	65.30	65.60	65.30	-2.70	1	1906
12:28:42	65.30	65.60	65.30	-2.70	1	1905
12:28:42	65.30	65.60	65.30	-2.70	1	1904
12:28:21	65.20	65.30	65.30	-2.70	1	1903
12:28:21	65.30	65.60	65.30	-2.70	2	1902
12:28:15	65.20	65.30	65.30	-2.70	1	1900
12:28:15	65.30	65.60	65.30	-2.70	1	1899
12:28:05	65.20	65.30	65.30	-2.70	1	1898
12:27:55	65.30	65.50	65.30	-2.70	1	1897
12:27:55	65.30	65.50	65.30	-2.70	1	1896
12:27:07	65.30	65.50	65.30	-2.70	1	1895
12:27:06	65.30	65.60	65.30	-2.70	1	1894
12:27:06	65.30	65.60	65.30	-2.70	1	1893
12:27:05	65.30	65.60	65.30	-2.70	1	1892
12:26:29	65.30	65.60	65.30	-2.70	1	1891
12:26:28	65.30	65.60	65.30	-2.70	1	1890
12:26:28	65.30	65.60	65.30	-2.70	1	1889
12:26:27	65.30	65.60	65.30	-2.70	1	1888
12:25:49	65.30	65.50	65.30	-2.70	1	1887
12:25:48	65.30	65.50	65.30	-2.70	1	1886
12:25:47	65.30	65.50	65.30	-2.70	1	1885
12:25:29	65.30	65.40	65.40	-2.60	1	1884
12:25:28	65.30	65.50	65.30	-2.70	3	1883
12:25:20	65.30	65.40	65.30	-2.70	2	1880
12:25:20	65.30	65.40	65.30	-2.70	2	1878
12:25:20	65.30	65.40	65.30	-2.70	8	1876
12:25:17	65.30	65.50	65.30	-2.70	4	1868
12:25:14	65.30	65.50	65.30	-2.70	1	1864
12:25:13	65.30	65.50	65.30	-2.70	1	1863
12:24:41	65.30	65.50	65.30	-2.70	1	1862
12:24:41	65.30	65.50	65.30	-2.70	1	1861
12:24:40	65.30	65.50	65.30	-2.70	1	1860
12:24:26	65.40	65.50	65.40	-2.60	2	1859
12:24:26	65.40	65.50	65.40	-2.60	3	1857
12:24:26	65.40	65.50	65.40	-2.60	1	1854
12:24:26	65.40	65.50	65.40	-2.60	3	1853
12:24:26	65.40	65.60	65.40	-2.60	2	1850
12:24:09	65.40	65.60	65.40	-2.60	1	1848
12:24:09	65.40	65.60	65.40	-2.60	1	1847
12:24:09	65.40	65.60	65.40	-2.60	1	1846
12:24:08	65.40	65.60	65.40	-2.60	1	1845
12:24:07	65.40	65.60	65.40	-2.60	1	1844
12:24:06	65.50	65.60	65.50	-2.50	1	1843
12:24:05	65.50	65.60	65.50	-2.50	1	1842
12:23:14	65.50	65.60	65.50	-2.50	1	1841
12:23:14	65.50	65.60	65.50	-2.50	1	1840
12:23:13	65.60	65.80	65.60	-2.40	1	1839
12:23:13	65.60	65.80	65.60	-2.40	1	1838
12:22:38	65.50	65.80	65.50	-2.50	1	1837
12:21:59	65.50	65.80	65.50	-2.50	1	1836
12:21:59	65.50	65.80	65.50	-2.50	1	1835
12:21:59	65.50	65.80	65.50	-2.50	1	1834
12:21:58	65.50	65.80	65.50	-2.50	1	1833
12:21:58	65.50	65.80	65.50	-2.50	1	1832
12:21:58	65.50	65.80	65.50	-2.50	1	1831
12:20:58	65.50	65.60	65.60	-2.40	1	1830
12:20:58	65.50	65.60	65.50	-2.50	1	1829
12:20:57	65.50	65.60	65.50	-2.50	1	1828
12:20:57	65.50	65.60	65.50	-2.50	1	1827
12:20:57	65.50	65.60	65.50	-2.50	1	1826
12:20:15	65.40	65.50	65.50	-2.50	1	1825
12:19:57	65.50	65.60	65.50	-2.50	1	1824
12:19:42	65.50	65.60	65.50	-2.50	1	1823
12:19:37	65.50	65.60	65.50	-2.50	1	1822
12:19:37	65.50	65.60	65.50	-2.50	1	1821
12:19:17	65.50	65.60	65.60	-2.40	1	1820
12:18:46	65.50	65.60	65.50	-2.50	1	1819
12:18:37	65.50	65.60	65.50	-2.50	2	1818
12:18:26	65.50	65.60	65.60	-2.40	2	1816
12:18:09	65.50	65.60	65.50	-2.50	1	1814
12:18:09	65.50	65.60	65.50	-2.50	1	1813
12:18:09	65.50	65.60	65.50	-2.50	1	1812
12:18:09	65.50	65.60	65.50	-2.50	1	1811
12:18:09	65.50	65.60	65.50	-2.50	1	1810
12:17:21	65.60	65.80	65.60	-2.40	1	1809
12:17:02	65.50	65.60	65.60	-2.40	3	1808
12:16:55	65.50	65.60	65.50	-2.50	1	1805
12:16:55	65.50	65.60	65.50	-2.50	1	1804
12:16:54	65.50	65.60	65.50	-2.50	1	1803
12:16:54	65.50	65.60	65.50	-2.50	1	1802
12:16:54	65.50	65.60	65.50	-2.50	1	1801
12:16:28	65.50	65.70	65.50	-2.50	1	1800
12:16:28	65.50	65.70	65.50	-2.50	1	1799
12:16:28	65.50	65.70	65.50	-2.50	1	1798
12:16:28	65.50	65.70	65.50	-2.50	1	1797
12:16:09	65.50	65.60	65.60	-2.40	1	1796
12:16:04	65.50	65.60	65.50	-2.50	1	1795
12:16:01	65.50	65.60	65.50	-2.50	1	1794
12:16:01	65.50	65.60	65.50	-2.50	1	1793
12:16:01	65.50	65.60	65.50	-2.50	1	1792
12:15:24	65.50	65.60	65.60	-2.40	1	1791
12:15:14	65.60	65.70	65.60	-2.40	1	1790
12:15:06	65.60	65.70	65.60	-2.40	1	1789
12:14:50	65.60	65.70	65.60	-2.40	1	1788
12:14:39	65.50	65.70	65.50	-2.50	1	1787
12:14:38	65.60	65.70	65.60	-2.40	1	1786
12:13:56	65.60	65.70	65.60	-2.40	1	1785
12:13:56	65.60	65.70	65.60	-2.40	1	1784
12:13:51	65.60	65.70	65.60	-2.40	1	1783
12:13:04	65.60	65.80	65.60	-2.40	1	1782
12:12:35	65.60	65.80	65.60	-2.40	1	1781
12:12:15	65.60	65.80	65.60	-2.40	1	1780
12:12:15	65.60	65.80	65.60	-2.40	1	1779
12:11:44	65.60	65.80	65.60	-2.40	1	1778
12:11:44	65.60	65.80	65.60	-2.40	1	1777
12:11:31	65.60	65.80	65.60	-2.40	1	1776
12:11:30	65.60	65.70	65.70	-2.30	3	1775
12:10:45	65.50	65.70	65.50	-2.50	1	1772
12:10:03	65.70	65.80	65.70	-2.30	1	1771
12:10:03	65.50	65.70	65.70	-2.30	2	1770
12:09:45	65.50	65.70	65.50	-2.50	1	1768
12:09:05	65.50	65.70	65.50	-2.50	1	1767
12:08:40	65.60	65.70	65.60	-2.40	1	1766
12:08:22	65.50	65.70	65.50	-2.50	1	1765
12:08:22	65.50	65.70	65.50	-2.50	3	1764
12:08:18	65.50	65.70	65.50	-2.50	1	1761
12:07:49	65.50	65.70	65.50	-2.50	1	1760
12:07:43	65.50	65.70	65.70	-2.30	1	1759
12:07:08	65.50	65.70	65.50	-2.50	1	1758
12:07:08	65.50	65.70	65.50	-2.50	1	1757
12:07:07	65.60	65.80	65.60	-2.40	1	1756
12:07:01	65.60	65.70	65.60	-2.40	1	1755
12:07:01	65.50	65.60	65.60	-2.40	2	1754
12:06:12	65.50	65.60	65.50	-2.50	1	1752
12:05:17	65.50	65.80	65.50	-2.50	1	1751
12:04:54	65.50	65.60	65.60	-2.40	1	1750
12:04:43	65.50	65.60	65.50	-2.50	1	1749
12:04:43	65.50	65.60	65.50	-2.50	1	1748
12:04:43	65.50	65.60	65.50	-2.50	1	1747
12:04:43	65.50	65.60	65.50	-2.50	1	1746
12:04:42	65.60	65.80	65.60	-2.40	1	1745
12:04:40	65.60	65.70	65.70	-2.30	1	1744
12:04:09	65.60	65.70	65.60	-2.40	1	1743
12:04:08	65.60	65.70	65.60	-2.40	1	1742
12:03:19	65.60	65.80	65.60	-2.40	1	1741
12:03:18	65.70	65.80	65.70	-2.30	1	1740
12:02:49	65.70	65.80	65.70	-2.30	1	1739
12:02:18	65.80	66.00	65.80	-2.20	1	1738
12:01:57	65.80	66.00	65.80	-2.20	1	1737
12:01:54	65.70	65.80	65.80	-2.20	2	1736
12:01:24	65.60	65.80	65.60	-2.40	1	1734
12:00:38	65.60	65.90	65.60	-2.40	1	1733
12:00:11	65.60	65.90	65.60	-2.40	1	1732
11:59:40	65.60	65.90	65.90	-2.10	1	1731
11:59:30	65.60	65.90	65.60	-2.40	1	1730
11:59:29	65.60	66.00	65.60	-2.40	1	1729
11:59:06	65.60	66.00	65.60	-2.40	1	1728
11:59:05	65.80	66.00	65.80	-2.20	1	1727
11:58:53	65.60	65.80	65.80	-2.20	2	1726
11:58:28	65.60	65.80	65.60	-2.40	1	1724
11:58:28	65.60	65.80	65.80	-2.20	1	1723
11:58:11	65.60	65.80	65.60	-2.40	1	1722
11:57:16	65.50	65.90	65.50	-2.50	1	1721
11:57:15	65.60	65.90	65.60	-2.40	1	1720
11:56:17	65.40	65.80	65.40	-2.60	1	1719
11:55:21	65.50	65.80	65.50	-2.50	1	1718
11:54:47	65.50	65.90	65.50	-2.50	1	1717
11:54:22	65.50	65.90	65.50	-2.50	1	1716
11:54:22	65.50	65.80	65.50	-2.50	1	1715
11:54:21	65.50	65.90	65.50	-2.50	1	1714
11:53:51	65.40	65.80	65.40	-2.60	1	1713
11:53:30	65.30	65.70	65.70	-2.30	1	1712
11:53:12	65.30	65.40	65.40	-2.60	1	1711
11:53:12	65.30	65.40	65.30	-2.70	1	1710
11:53:12	65.30	65.40	65.40	-2.60	1	1709
11:53:12	65.40	65.60	65.40	-2.60	1	1708
11:53:12	65.40	65.60	65.40	-2.60	1	1707
11:52:41	65.30	65.40	65.40	-2.60	1	1706
11:52:41	65.30	65.40	65.40	-2.60	1	1705
11:52:24	65.40	65.60	65.40	-2.60	1	1704
11:52:24	65.40	65.60	65.40	-2.60	1	1703
11:52:14	65.40	65.60	65.40	-2.60	1	1702
11:52:04	65.40	65.70	65.40	-2.60	3	1701
11:51:49	65.40	65.70	65.40	-2.60	1	1698
11:51:48	65.40	65.70	65.40	-2.60	1	1697
11:51:26	65.40	65.70	65.40	-2.60	1	1696
11:50:49	65.40	65.60	65.40	-2.60	1	1695
11:50:48	65.40	65.70	65.40	-2.60	1	1694
11:50:39	65.40	65.70	65.40	-2.60	1	1693
11:50:39	65.50	65.70	65.50	-2.50	2	1692
11:50:27	65.50	65.70	65.50	-2.50	1	1690
11:50:26	65.50	65.70	65.50	-2.50	1	1689
11:49:26	65.50	65.70	65.50	-2.50	1	1688
11:49:01	65.50	65.70	65.50	-2.50	1	1687
11:48:54	65.50	65.70	65.50	-2.50	1	1686
11:48:07	65.50	65.70	65.50	-2.50	1	1685
11:47:30	65.50	65.60	65.60	-2.40	1	1684
11:47:21	65.60	65.70	65.60	-2.40	2	1683
11:47:11	65.60	65.70	65.60	-2.40	1	1681
11:47:11	65.60	65.70	65.60	-2.40	1	1680
11:46:22	65.60	65.70	65.60	-2.40	1	1679
11:46:21	65.70	66.00	65.70	-2.30	1	1678
11:45:45	65.80	66.00	65.80	-2.20	1	1677
11:45:22	65.80	66.00	65.80	-2.20	1	1676
11:45:19	65.70	66.00	65.70	-2.30	1	1675
11:45:19	65.70	66.00	65.70	-2.30	1	1674
11:45:09	65.80	66.00	65.80	-2.20	1	1673
11:45:00	65.60	65.80	65.80	-2.20	3	1672
11:44:36	65.60	65.80	65.80	-2.20	1	1669
11:44:36	65.50	65.80	65.80	-2.20	1	1668
11:44:36	65.60	65.80	65.60	-2.40	1	1667
11:43:58	65.80	65.90	65.80	-2.20	1	1666
11:43:47	65.80	65.90	65.80	-2.20	2	1665
11:43:14	65.60	65.90	65.60	-2.40	1	1663
11:43:14	65.60	65.90	65.60	-2.40	1	1662
11:43:14	65.60	65.90	65.60	-2.40	1	1661
11:43:14	65.60	65.90	65.60	-2.40	1	1660
11:42:21	65.60	66.00	65.60	-2.40	1	1659
11:41:27	65.50	65.90	65.50	-2.50	1	1658
11:41:24	65.50	65.90	65.50	-2.50	1	1657
11:41:24	65.60	65.90	65.60	-2.40	1	1656
11:41:24	65.60	65.90	65.60	-2.40	1	1655
11:41:24	65.60	65.90	65.60	-2.40	1	1654
11:41:00	65.60	65.70	65.70	-2.30	1	1653
11:41:00	65.70	65.90	65.70	-2.30	1	1652
11:40:09	65.60	65.90	65.60	-2.40	1	1651
11:39:20	65.60	65.90	65.60	-2.40	1	1650
11:38:57	65.50	65.80	65.50	-2.50	1	1649
11:38:29	65.60	65.90	65.60	-2.40	1	1648
11:38:28	65.60	65.90	65.60	-2.40	1	1647
11:38:28	65.60	66.00	65.60	-2.40	1	1646
11:38:03	65.60	65.90	65.60	-2.40	1	1645
11:37:48	65.70	66.00	65.70	-2.30	1	1644
11:37:15	65.60	65.70	65.70	-2.30	1	1643
11:37:15	65.80	66.10	65.80	-2.20	2	1642
11:37:15	65.80	66.10	65.80	-2.20	5	1640
11:37:15	65.80	66.20	65.80	-2.20	1	1635
11:36:34	65.80	66.20	65.80	-2.20	1	1634
11:35:58	65.80	66.20	65.80	-2.20	1	1633
11:35:01	65.80	66.00	65.80	-2.20	1	1632
11:35:01	65.80	66.10	65.80	-2.20	1	1631
11:35:01	65.80	66.10	65.80	-2.20	1	1630
11:35:01	65.80	66.10	65.80	-2.20	1	1629
11:34:20	66.00	66.20	66.00	-2.00	3	1628
11:34:17	66.00	66.20	66.00	-2.00	1	1625
11:32:28	66.10	66.20	66.10	-1.90	1	1624
11:31:26	66.20	66.30	66.20	-1.80	2	1623
11:31:26	66.20	66.30	66.20	-1.80	1	1621
11:31:13	65.90	66.20	66.20	-1.80	1	1620
11:31:08	65.90	66.20	66.20	-1.80	1	1619
11:30:47	65.80	66.20	66.20	-1.80	1	1618
11:30:01	66.10	66.20	66.10	-1.90	1	1617
11:29:55	65.80	66.10	66.10	-1.90	2	1616
11:29:54	65.90	66.20	65.90	-2.10	1	1614
11:27:46	65.60	65.90	65.90	-2.10	1	1613
11:26:44	65.50	65.60	65.60	-2.40	1	1612
11:26:43	65.50	65.90	65.50	-2.50	1	1611
11:26:42	65.50	65.60	65.60	-2.40	1	1610
11:26:35	65.60	65.90	65.60	-2.40	2	1609
11:25:45	65.60	65.80	65.60	-2.40	2	1607
11:25:22	65.60	65.90	65.60	-2.40	2	1605
11:23:57	65.60	65.80	65.60	-2.40	1	1603
11:23:57	65.70	65.90	65.70	-2.30	1	1602
11:23:01	65.90	66.00	65.90	-2.10	3	1601
11:22:47	65.90	66.00	65.90	-2.10	1	1598
11:22:19	65.90	66.00	65.90	-2.10	1	1597
11:22:03	66.00	66.10	66.00	-2.00	2	1596
11:21:40	66.10	66.30	66.10	-1.90	1	1594
11:21:40	66.10	66.40	66.10	-1.90	2	1593
11:21:09	66.10	66.40	66.40	-1.60	1	1591
11:20:59	66.10	66.40	66.40	-1.60	1	1590
11:19:37	66.10	66.50	66.50	-1.50	1	1589
11:19:30	66.20	66.50	66.50	-1.50	1	1588
11:19:24	66.50	66.60	66.50	-1.50	1	1587
11:19:24	66.50	66.60	66.50	-1.50	1	1586
11:19:24	66.40	66.50	66.50	-1.50	2	1585
11:19:24	66.30	66.40	66.40	-1.60	1	1583
11:19:17	66.20	66.30	66.30	-1.70	1	1582
11:19:17	66.20	66.30	66.30	-1.70	1	1581
11:19:06	66.10	66.20	66.20	-1.80	1	1580
11:18:45	66.10	66.20	66.10	-1.90	1	1579
11:18:45	66.00	66.10	66.10	-1.90	4	1578
11:17:59	65.70	65.90	65.90	-2.10	1	1574
11:17:33	65.70	66.00	66.00	-2.00	1	1573
11:17:17	65.70	65.90	65.90	-2.10	1	1572
11:16:08	65.70	66.00	66.00	-2.00	2	1571
11:16:08	65.90	66.00	65.90	-2.10	1	1569
11:16:03	65.70	65.90	65.90	-2.10	1	1568
11:16:03	65.70	65.90	65.90	-2.10	1	1567
11:15:20	65.70	66.10	66.10	-1.90	1	1566
11:15:05	65.80	66.10	65.80	-2.20	1	1565
11:15:05	65.70	66.00	66.00	-2.00	13	1564
11:15:05	65.60	66.00	66.00	-2.00	2	1551
11:14:38	65.60	65.90	65.90	-2.10	1	1549
11:14:38	65.60	65.90	65.90	-2.10	1	1548
11:13:54	65.50	65.80	65.80	-2.20	2	1547
11:13:47	65.70	65.90	65.50	-2.50	1	1545
11:13:47	65.70	65.90	65.70	-2.30	2	1544
11:13:42	65.50	65.90	65.50	-2.50	4	1542
11:13:28	65.50	65.60	65.60	-2.40	1	1538
11:13:17	65.50	65.60	65.60	-2.40	1	1537
11:13:13	65.40	65.60	65.60	-2.40	1	1536
11:13:05	65.40	65.50	65.50	-2.50	2	1535
11:13:02	65.40	65.60	65.40	-2.60	1	1533
11:12:56	65.50	65.60	65.50	-2.50	1	1532
11:12:47	65.40	65.50	65.50	-2.50	1	1531
11:12:45	65.40	65.50	65.40	-2.60	1	1530
11:12:45	65.30	65.50	65.50	-2.50	4	1529
11:12:38	65.30	65.70	65.30	-2.70	3	1525
11:12:31	65.30	65.70	65.30	-2.70	1	1522
11:12:31	65.30	65.80	65.30	-2.70	2	1521
11:12:31	65.30	65.80	65.30	-2.70	2	1519
11:12:31	65.50	65.80	65.40	-2.60	1	1517
11:12:31	65.50	65.80	65.50	-2.50	1	1516
11:12:31	65.50	65.80	65.50	-2.50	1	1515
11:12:31	65.50	65.80	65.50	-2.50	1	1514
11:12:31	65.50	65.80	65.50	-2.50	2	1513
11:12:09	65.70	65.90	65.70	-2.30	1	1511
11:11:55	65.70	65.90	65.70	-2.30	1	1510
11:11:04	65.70	65.80	65.80	-2.20	3	1509
11:10:52	65.50	65.80	65.50	-2.50	2	1506
11:10:51	65.50	65.80	65.50	-2.50	1	1504
11:10:51	65.40	65.70	65.70	-2.30	1	1503
11:10:08	65.40	65.70	65.70	-2.30	1	1502
11:10:03	65.40	65.50	65.50	-2.50	1	1501
11:10:00	65.40	65.80	65.40	-2.60	1	1500
11:09:44	65.40	65.50	65.50	-2.50	1	1499
11:09:41	65.50	65.80	65.50	-2.50	1	1498
11:09:40	65.50	65.80	65.50	-2.50	1	1497
11:09:38	65.50	65.80	65.50	-2.50	1	1496
11:09:14	65.50	65.80	65.50	-2.50	1	1495
11:08:50	65.50	65.80	65.50	-2.50	1	1494
11:08:47	65.60	65.80	65.60	-2.40	3	1493
11:08:44	65.50	65.60	65.60	-2.40	2	1490
11:08:33	65.60	65.70	65.70	-2.30	1	1488
11:08:26	65.50	65.60	65.60	-2.40	1	1487
11:08:23	65.60	65.90	65.60	-2.40	1	1486
11:08:18	65.60	66.00	65.60	-2.40	1	1485
11:08:11	65.60	65.80	65.80	-2.20	2	1484
11:08:08	65.60	65.80	65.60	-2.40	1	1482
11:08:08	65.60	65.80	65.60	-2.40	1	1481
11:08:05	65.50	65.70	65.70	-2.30	1	1480
11:08:05	65.40	65.60	65.60	-2.40	1	1479
11:08:05	65.50	65.70	65.50	-2.50	1	1478
11:08:00	65.50	65.70	65.50	-2.50	1	1477
11:07:56	65.50	65.70	65.50	-2.50	1	1476
11:07:56	65.50	65.70	65.50	-2.50	5	1475
11:07:47	65.50	65.80	65.50	-2.50	1	1470
11:07:47	65.70	65.90	65.60	-2.40	3	1469
11:07:47	65.70	65.90	65.70	-2.30	1	1466
11:07:41	65.70	65.80	65.70	-2.30	1	1465
11:07:03	65.70	65.90	65.90	-2.10	8	1464
11:06:15	65.60	65.90	65.90	-2.10	2	1456
11:06:09	65.70	65.90	65.70	-2.30	1	1454
11:06:06	65.60	65.90	65.60	-2.40	1	1453
11:06:05	65.60	65.80	65.80	-2.20	1	1452
11:06:05	65.70	65.90	65.70	-2.30	1	1451
11:05:58	65.70	65.90	65.70	-2.30	2	1450
11:05:53	65.70	65.80	65.80	-2.20	2	1448
11:05:48	65.80	65.90	65.80	-2.20	1	1446
11:05:48	65.80	65.90	65.80	-2.20	1	1445
11:05:48	65.80	66.00	65.80	-2.20	1	1444
11:05:45	65.90	66.00	65.90	-2.10	2	1443
11:05:15	66.00	66.10	66.00	-2.00	1	1441
11:05:03	66.00	66.10	66.00	-2.00	1	1440
11:04:48	65.90	66.00	66.00	-2.00	6	1439
11:04:30	65.90	66.00	66.00	-2.00	2	1433
11:04:30	65.90	66.00	65.90	-2.10	1	1431
11:04:30	66.00	66.10	66.00	-2.00	2	1430
11:04:16	66.00	66.10	66.00	-2.00	3	1428
11:03:56	66.00	66.10	66.10	-1.90	1	1425
11:03:47	66.00	66.10	66.10	-1.90	1	1424
11:03:25	66.00	66.10	66.00	-2.00	1	1423
11:03:23	66.00	66.10	66.00	-2.00	1	1422
11:03:16	66.00	66.10	66.00	-2.00	5	1421
11:03:08	66.00	66.20	66.00	-2.00	1	1416
11:03:06	66.00	66.20	66.00	-2.00	1	1415
11:03:06	66.00	66.20	66.00	-2.00	2	1414
11:03:00	66.00	66.20	66.00	-2.00	2	1412
11:02:59	66.10	66.20	66.10	-1.90	1	1410
11:02:58	66.00	66.10	66.10	-1.90	16	1409
11:02:58	66.00	66.20	66.00	-2.00	1	1393
11:02:56	66.10	66.20	66.10	-1.90	1	1392
11:02:53	66.00	66.10	66.10	-1.90	1	1391
11:02:47	66.00	66.20	66.00	-2.00	1	1390
11:02:30	66.20	66.30	66.20	-1.80	1	1389
11:02:28	66.00	66.40	66.00	-2.00	1	1388
11:02:27	66.10	66.50	66.10	-1.90	2	1387
11:02:25	66.10	66.50	66.10	-1.90	1	1385
11:02:25	66.10	66.60	66.10	-1.90	3	1384
11:02:25	66.20	66.60	66.10	-1.90	1	1381
11:02:25	66.20	66.60	66.20	-1.80	2	1380
11:02:25	66.30	66.60	66.30	-1.70	2	1378
11:02:25	66.30	66.60	66.30	-1.70	1	1376
11:02:25	66.30	66.60	66.30	-1.70	3	1375
11:02:25	66.40	66.60	66.30	-1.70	1	1372
11:02:25	66.40	66.60	66.40	-1.60	2	1371
11:01:19	66.60	66.80	66.60	-1.40	1	1369
11:01:19	66.60	66.90	66.60	-1.40	1	1368
11:01:19	66.60	67.00	66.60	-1.40	3	1367
11:00:14	66.60	67.00	67.00	-1.00	1	1364
11:00:08	66.60	66.90	67.00	-1.00	2	1363
11:00:08	66.60	66.90	66.90	-1.10	3	1361
10:59:47	66.60	66.90	66.90	-1.10	1	1358
10:59:33	66.60	66.80	66.80	-1.20	2	1357
10:58:44	66.90	67.00	66.90	-1.10	2	1355
10:58:44	66.60	66.90	66.90	-1.10	2	1353
10:58:31	66.60	66.90	66.90	-1.10	1	1351
10:58:06	66.70	66.80	66.80	-1.20	2	1350
10:57:34	66.70	66.80	66.70	-1.30	1	1348
10:57:34	66.70	66.80	66.80	-1.20	1	1347
10:57:18	66.50	66.80	66.80	-1.20	1	1346
10:57:07	66.50	66.60	66.60	-1.40	1	1345
10:57:05	66.50	66.60	66.60	-1.40	1	1344
10:56:58	66.30	66.50	66.50	-1.50	1	1343
10:56:46	66.40	66.50	66.40	-1.60	1	1342
10:55:15	66.30	66.50	66.30	-1.70	1	1341
10:54:09	66.30	66.50	66.30	-1.70	1	1340
10:53:52	66.30	66.50	66.30	-1.70	1	1339
10:53:51	66.30	66.50	66.30	-1.70	1	1338
10:53:29	66.20	66.40	66.20	-1.80	1	1337
10:53:29	66.20	66.30	66.30	-1.70	7	1336
10:53:28	66.20	66.30	66.20	-1.80	2	1329
10:53:08	66.20	66.30	66.30	-1.70	1	1327
10:53:07	66.30	66.40	66.30	-1.70	1	1326
10:52:47	66.30	66.40	66.30	-1.70	1	1325
10:52:43	66.20	66.30	66.30	-1.70	1	1324
10:52:29	66.30	66.40	66.30	-1.70	1	1323
10:52:18	66.20	66.40	66.20	-1.80	1	1322
10:51:54	66.30	66.50	66.30	-1.70	1	1321
10:51:41	66.30	66.50	66.30	-1.70	1	1320
10:50:33	66.20	66.30	66.30	-1.70	1	1319
10:50:32	66.30	66.50	66.30	-1.70	1	1318
10:50:14	66.30	66.50	66.30	-1.70	1	1317
10:49:48	66.30	66.70	66.30	-1.70	1	1316
10:48:48	66.30	66.40	66.40	-1.60	1	1315
10:48:48	66.30	66.40	66.40	-1.60	3	1314
10:48:48	66.30	66.40	66.40	-1.60	1	1311
10:48:48	66.30	66.40	66.40	-1.60	1	1310
10:48:48	66.40	66.80	66.40	-1.60	3	1309
10:48:27	66.40	66.60	66.60	-1.40	1	1306
10:48:26	66.40	66.50	66.50	-1.50	1	1305
10:48:02	66.50	66.70	66.50	-1.50	1	1304
10:47:56	66.60	66.80	66.60	-1.40	1	1303
10:47:56	66.60	66.80	66.60	-1.40	2	1302
10:47:14	66.40	66.60	66.60	-1.40	2	1300
10:46:58	66.50	66.60	66.50	-1.50	1	1298
10:46:51	66.50	66.60	66.50	-1.50	1	1297
10:46:12	66.50	66.60	66.50	-1.50	1	1296
10:46:04	66.50	66.70	66.50	-1.50	1	1295
10:45:45	66.60	66.80	66.60	-1.40	1	1294
10:45:39	66.60	66.70	66.70	-1.30	1	1293
10:45:24	66.60	66.70	66.60	-1.40	1	1292
10:45:11	66.60	66.70	66.60	-1.40	1	1291
10:44:02	66.50	66.70	66.70	-1.30	1	1290
10:43:59	66.50	66.70	66.70	-1.30	1	1289
10:43:52	66.60	66.70	66.60	-1.40	1	1288
10:43:51	66.60	66.70	66.60	-1.40	3	1287
10:41:43	66.70	66.90	66.70	-1.30	3	1284
10:41:27	66.80	66.90	66.80	-1.20	1	1281
10:40:17	66.80	66.90	66.80	-1.20	1	1280
10:40:07	66.80	66.90	66.80	-1.20	1	1279
10:39:49	66.80	66.90	66.90	-1.10	2	1278
10:39:36	66.80	66.90	66.90	-1.10	2	1276
10:39:33	66.60	66.80	66.80	-1.20	1	1274
10:39:00	66.60	66.80	66.60	-1.40	1	1273
10:38:58	66.70	66.80	66.70	-1.30	1	1272
10:38:44	66.60	66.80	66.80	-1.20	2	1271
10:38:36	66.60	66.80	66.60	-1.40	1	1269
10:38:29	66.60	66.80	66.80	-1.20	1	1268
10:38:28	66.70	66.90	66.70	-1.30	1	1267
10:38:28	66.80	66.90	66.80	-1.20	1	1266
10:38:20	66.80	66.90	66.80	-1.20	1	1265
10:38:15	66.80	66.90	66.80	-1.20	1	1264
10:37:40	66.90	67.00	66.90	-1.10	1	1263
10:36:56	67.00	67.20	67.00	-1.00	1	1262
10:36:56	67.00	67.20	67.00	-1.00	1	1261
10:36:56	67.00	67.20	67.00	-1.00	2	1260
10:36:53	67.00	67.20	67.00	-1.00	1	1258
10:36:50	67.00	67.30	67.00	-1.00	2	1257
10:36:39	67.00	67.20	67.00	-1.00	2	1255
10:36:36	67.00	67.30	67.00	-1.00	1	1253
10:36:34	67.00	67.30	67.00	-1.00	1	1252
10:36:33	67.00	67.30	67.00	-1.00	1	1251
10:36:27	67.00	67.30	67.00	-1.00	1	1250
10:36:17	67.10	67.30	67.10	-0.90	1	1249
10:36:11	67.10	67.30	67.10	-0.90	1	1248
10:36:01	67.10	67.30	67.10	-0.90	1	1247
10:35:39	67.20	67.50	67.20	-0.80	1	1246
10:35:34	67.20	67.50	67.20	-0.80	1	1245
10:35:28	67.20	67.50	67.20	-0.80	1	1244
10:35:08	67.40	67.50	67.40	-0.60	2	1243
10:35:00	67.50	67.60	67.50	-0.50	3	1241
10:34:33	67.50	67.60	67.60	-0.40	1	1238
10:33:20	67.60	67.90	67.60	-0.40	1	1237
10:32:16	67.70	68.00	67.70	-0.30	1	1236
10:30:53	67.80	68.00	67.80	-0.20	1	1235
10:29:15	67.80	68.00	68.00	0	1	1234
10:29:14	67.60	67.80	67.80	-0.20	4	1233
10:28:53	67.60	67.80	67.60	-0.40	1	1229
10:28:22	67.60	67.70	67.70	-0.30	2	1228
10:28:18	67.50	67.60	67.60	-0.40	1	1226
10:28:17	67.40	67.50	67.50	-0.50	1	1225
10:28:16	67.50	67.60	67.50	-0.50	1	1224
10:28:16	67.50	67.60	67.50	-0.50	5	1223
10:27:58	67.50	67.60	67.50	-0.50	1	1218
10:27:56	67.50	67.60	67.50	-0.50	3	1217
10:27:47	67.50	67.60	67.50	-0.50	2	1214
10:27:29	67.60	67.70	67.60	-0.40	1	1212
10:27:02	67.70	67.80	67.70	-0.30	1	1211
10:26:55	67.70	67.80	67.70	-0.30	1	1210
10:26:37	67.70	67.80	67.80	-0.20	1	1209
10:26:36	67.70	68.00	67.70	-0.30	1	1208
10:26:36	67.80	68.00	67.80	-0.20	1	1207
10:25:58	67.80	67.90	67.80	-0.20	1	1206
10:24:44	67.70	68.00	68.00	0	1	1205
10:24:37	67.70	67.80	67.80	-0.20	1	1204
10:24:26	67.80	68.10	67.80	-0.20	1	1203
10:23:25	67.80	68.00	67.80	-0.20	1	1202
10:23:25	67.80	68.10	67.80	-0.20	2	1201
10:23:12	67.80	68.20	67.80	-0.20	3	1199
10:22:52	67.80	68.20	67.80	-0.20	1	1196
10:22:49	67.80	68.20	67.80	-0.20	1	1195
10:22:30	67.90	68.20	67.90	-0.10	1	1194
10:22:28	67.90	68.00	68.00	0	1	1193
10:21:15	68.00	68.40	68.00	0	5	1192
10:21:09	68.10	68.40	68.10	+0.10	1	1187
10:18:34	68.10	68.40	68.10	+0.10	1	1186
10:18:32	68.20	68.40	68.20	+0.20	1	1185
10:18:19	68.20	68.50	68.20	+0.20	9	1184
10:17:08	68.20	68.50	68.20	+0.20	1	1175
10:16:06	68.30	68.60	68.20	+0.20	2	1174
10:16:06	68.30	68.60	68.30	+0.30	3	1172
10:15:34	68.50	68.70	68.50	+0.50	1	1169
10:15:34	68.50	68.80	68.50	+0.50	1	1168
10:13:29	68.50	68.80	68.50	+0.50	1	1167
10:13:29	68.30	68.50	68.50	+0.50	2	1166
10:13:10	68.50	68.70	68.50	+0.50	5	1164
10:13:09	68.60	68.80	68.60	+0.60	1	1159
10:12:54	68.60	68.90	68.60	+0.60	1	1158
10:12:51	68.60	68.90	68.60	+0.60	1	1157
10:11:45	68.50	68.90	68.90	+0.90	1	1156
10:11:38	68.60	68.90	68.90	+0.90	1	1155
10:11:12	68.70	68.90	68.90	+0.90	4	1154
10:11:12	68.70	68.90	68.90	+0.90	1	1150
10:11:12	68.50	68.80	68.80	+0.80	2	1149
10:11:12	68.50	68.70	68.70	+0.70	1	1147
10:11:12	68.50	68.60	68.60	+0.60	1	1146
10:11:12	68.40	68.80	68.40	+0.40	1	1145
10:11:12	68.30	68.50	68.70	+0.70	1	1144
10:11:12	68.30	68.50	68.60	+0.60	5	1143
10:11:12	68.30	68.50	68.50	+0.50	4	1138
10:11:10	68.30	68.50	68.50	+0.50	1	1134
10:09:06	68.30	68.50	68.50	+0.50	1	1133
10:06:47	68.30	68.50	68.50	+0.50	1	1132
10:05:35	68.40	68.50	68.50	+0.50	1	1131
10:04:33	68.50	68.70	68.50	+0.50	4	1130
10:03:35	68.50	68.80	68.50	+0.50	1	1126
10:02:05	68.50	68.80	68.50	+0.50	1	1125
10:02:04	68.60	68.80	68.60	+0.60	1	1124
10:01:41	68.60	68.90	68.90	+0.90	1	1123
10:01:37	68.80	68.90	68.80	+0.80	1	1122
10:01:01	68.60	68.80	68.80	+0.80	2	1121
09:58:49	68.40	68.60	68.60	+0.60	2	1119
09:57:54	68.20	68.50	68.50	+0.50	3	1117
09:57:39	68.10	68.50	68.50	+0.50	1	1114
09:56:43	68.00	68.40	68.00	0	1	1113
09:54:12	68.00	68.30	68.00	0	1	1112
09:54:12	68.00	68.10	68.10	+0.10	1	1111
09:53:30	68.00	68.10	68.10	+0.10	1	1110
09:53:30	68.10	68.40	68.10	+0.10	3	1109
09:53:26	68.10	68.20	68.20	+0.20	1	1106
09:53:15	68.30	68.60	68.30	+0.30	1	1105
09:53:02	68.20	68.30	68.30	+0.30	1	1104
09:53:02	68.30	68.60	68.30	+0.30	4	1103
09:52:30	68.40	68.60	68.40	+0.40	1	1099
09:52:30	68.30	68.50	68.50	+0.50	2	1098
09:52:30	68.20	68.30	68.30	+0.30	8	1096
09:52:25	68.10	68.20	68.20	+0.20	1	1088
09:52:18	68.20	68.30	68.20	+0.20	3	1087
09:52:11	68.20	68.30	68.20	+0.20	1	1084
09:51:44	68.20	68.30	68.20	+0.20	2	1083
09:51:35	68.20	68.30	68.30	+0.30	2	1081
09:51:02	68.00	68.20	68.20	+0.20	10	1079
09:50:50	68.00	68.20	68.00	0	1	1069
09:49:20	68.00	68.20	68.20	+0.20	2	1068
09:49:16	68.00	68.20	68.00	0	2	1066
09:48:59	67.90	68.20	67.90	-0.10	1	1064
09:48:32	68.00	68.20	68.00	0	1	1063
09:46:44	68.10	68.40	68.10	+0.10	1	1062
09:46:13	67.90	68.10	68.10	+0.10	3	1061
09:46:13	67.80	68.00	68.00	0	7	1058
09:46:13	67.70	68.00	68.00	0	4	1051
09:46:01	67.70	68.00	67.70	-0.30	1	1047
09:45:33	67.60	68.00	67.50	-0.50	2	1046
09:45:33	67.60	68.00	67.60	-0.40	3	1044
09:45:28	67.60	68.00	67.60	-0.40	1	1041
09:45:24	67.70	68.00	67.70	-0.30	1	1040
09:45:22	67.80	68.10	67.80	-0.20	1	1039
09:45:18	67.80	68.10	67.80	-0.20	2	1038
09:45:14	68.00	68.10	68.00	0	1	1036
09:45:05	67.80	68.00	67.80	-0.20	1	1035
09:45:05	67.80	68.00	67.80	-0.20	1	1034
09:45:03	67.90	68.10	67.90	-0.10	1	1033
09:45:03	68.00	68.10	68.00	0	1	1032
09:45:03	68.00	68.10	68.00	0	1	1031
09:45:03	68.00	68.10	68.00	0	5	1030
09:45:01	68.00	68.10	68.00	0	3	1025
09:44:51	68.00	68.10	68.00	0	1	1022
09:44:47	68.00	68.10	68.00	0	1	1021
09:44:45	68.00	68.10	68.00	0	1	1020
09:44:37	68.00	68.10	68.00	0	1	1019
09:44:24	68.00	68.10	68.00	0	1	1018
09:44:18	68.10	68.30	68.10	+0.10	2	1017
09:44:16	68.10	68.40	68.10	+0.10	6	1015
09:43:51	68.30	68.40	68.30	+0.30	1	1009
09:43:50	68.30	68.50	68.30	+0.30	1	1008
09:43:07	68.50	68.60	68.50	+0.50	3	1007
09:42:29	68.50	68.60	68.60	+0.60	1	1004
09:42:06	68.60	68.80	68.60	+0.60	1	1003
09:41:56	68.60	68.80	68.60	+0.60	1	1002
09:41:49	68.70	68.80	68.60	+0.60	2	1001
09:41:49	68.70	68.80	68.70	+0.70	1	999
09:41:44	68.70	68.80	68.80	+0.80	1	998
09:41:34	68.70	68.80	68.80	+0.80	1	997
09:40:50	68.60	68.70	68.70	+0.70	1	996
09:40:38	68.50	68.60	68.60	+0.60	1	995
09:40:21	68.50	68.80	68.50	+0.50	1	994
09:39:35	68.40	68.60	68.60	+0.60	2	993
09:39:25	68.40	68.50	68.40	+0.40	1	991
09:39:17	68.50	68.60	68.50	+0.50	1	990
09:39:05	68.50	68.70	68.50	+0.50	1	989
09:38:55	68.40	68.50	68.50	+0.50	1	988
09:38:50	68.40	68.50	68.50	+0.50	1	987
09:38:42	68.50	68.60	68.50	+0.50	3	986
09:38:41	68.50	68.70	68.50	+0.50	2	983
09:38:38	68.50	68.60	68.60	+0.60	1	981
09:38:35	68.50	68.60	68.50	+0.50	1	980
09:38:29	68.50	68.60	68.50	+0.50	1	979
09:38:26	68.50	68.60	68.50	+0.50	5	978
09:38:20	68.50	68.60	68.50	+0.50	3	973
09:38:20	68.50	68.60	68.50	+0.50	1	970
09:38:07	68.50	68.60	68.50	+0.50	1	969
09:38:01	68.60	68.70	68.60	+0.60	10	968
09:36:50	68.60	68.80	68.60	+0.60	1	958
09:36:40	68.60	68.80	68.60	+0.60	1	957
09:36:37	68.60	68.80	68.60	+0.60	1	956
09:36:37	68.60	68.70	68.60	+0.60	1	955
09:36:28	68.60	68.70	68.60	+0.60	2	954
09:36:14	68.70	68.80	68.70	+0.70	2	952
09:35:53	68.70	68.80	68.80	+0.80	1	950
09:35:45	68.80	68.90	68.80	+0.80	1	949
09:35:42	68.80	68.90	68.80	+0.80	1	948
09:35:32	68.70	68.80	68.80	+0.80	3	947
09:35:17	68.80	68.90	68.70	+0.70	4	944
09:35:17	68.80	68.90	68.80	+0.80	6	940
09:34:55	68.80	68.90	68.80	+0.80	1	934
09:33:55	68.90	69.10	68.90	+0.90	1	933
09:33:55	69.00	69.20	69.00	+1.00	3	932
09:33:55	69.10	69.20	69.10	+1.10	1	929
09:33:42	69.00	69.20	69.20	+1.20	2	928
09:33:35	69.10	69.30	69.10	+1.10	5	926
09:33:26	69.10	69.20	69.20	+1.20	1	921
09:33:14	69.10	69.30	69.30	+1.30	1	920
09:33:13	69.20	69.30	69.20	+1.20	1	919
09:33:02	69.10	69.20	69.20	+1.20	1	918
09:33:00	69.20	69.30	69.20	+1.20	2	917
09:33:00	69.20	69.30	69.20	+1.20	3	915
09:31:27	69.20	69.40	69.20	+1.20	1	912
09:31:21	69.20	69.30	69.30	+1.30	1	911
09:31:06	68.90	69.10	69.10	+1.10	4	910
09:31:01	68.90	69.10	69.10	+1.10	3	906
09:31:01	68.80	69.00	69.10	+1.10	3	903
09:31:01	68.80	69.00	69.00	+1.00	4	900
09:30:55	68.90	69.00	68.90	+0.90	1	896
09:30:55	68.80	69.00	69.00	+1.00	1	895
09:30:48	68.80	69.00	69.00	+1.00	1	894
09:30:38	68.80	69.00	69.00	+1.00	2	893
09:30:22	68.90	69.00	68.90	+0.90	1	891
09:30:03	68.80	69.00	68.80	+0.80	5	890
09:30:02	68.70	68.80	68.80	+0.80	9	885
09:29:50	68.70	68.80	68.80	+0.80	1	876
09:29:33	68.70	68.90	68.70	+0.70	1	875
09:29:14	68.60	68.70	68.70	+0.70	6	874
09:29:06	68.60	68.70	68.60	+0.60	1	868
09:28:57	68.60	68.70	68.70	+0.70	1	867
09:28:56	68.60	68.70	68.60	+0.60	2	866
09:28:27	68.60	68.70	68.70	+0.70	1	864
09:28:20	68.60	68.70	68.60	+0.60	1	863
09:27:42	68.40	68.50	68.50	+0.50	1	862
09:27:42	68.40	68.50	68.50	+0.50	1	861
09:27:37	68.40	68.50	68.50	+0.50	1	860
09:27:06	68.40	68.50	68.50	+0.50	1	859
09:27:01	68.50	68.60	68.50	+0.50	10	858
09:26:40	68.50	68.60	68.50	+0.50	1	848
09:26:32	68.50	68.60	68.60	+0.60	1	847
09:26:14	68.60	68.70	68.60	+0.60	1	846
09:26:13	68.60	68.70	68.60	+0.60	1	845
09:26:04	68.60	68.70	68.60	+0.60	1	844
09:26:03	68.60	68.70	68.70	+0.70	1	843
09:25:51	68.70	68.90	68.70	+0.70	1	842
09:25:40	68.70	68.90	68.70	+0.70	2	841
09:25:36	68.60	68.70	68.70	+0.70	1	839
09:25:26	68.60	68.70	68.70	+0.70	1	838
09:25:25	68.70	68.90	68.70	+0.70	1	837
09:25:24	68.70	68.80	68.70	+0.70	2	836
09:25:16	68.70	68.80	68.70	+0.70	3	834
09:25:11	68.70	68.80	68.70	+0.70	1	831
09:24:56	68.60	68.80	68.60	+0.60	2	830
09:24:55	68.70	68.80	68.70	+0.70	1	828
09:24:53	68.70	68.80	68.70	+0.70	1	827
09:24:47	68.80	68.90	68.80	+0.80	4	826
09:24:30	68.90	69.00	68.90	+0.90	1	822
09:24:29	69.00	69.10	69.00	+1.00	2	821
09:24:29	69.00	69.10	69.00	+1.00	10	819
09:24:24	69.00	69.10	69.00	+1.00	3	809
09:24:04	69.10	69.20	69.10	+1.10	1	806
09:23:59	69.10	69.20	69.10	+1.10	2	805
09:23:50	69.10	69.20	69.10	+1.10	3	803
09:23:35	69.20	69.30	69.20	+1.20	1	800
09:23:35	69.20	69.30	69.20	+1.20	2	799
09:23:09	69.20	69.30	69.30	+1.30	1	797
09:22:52	69.10	69.20	69.30	+1.30	1	796
09:22:52	69.10	69.20	69.20	+1.20	1	795
09:22:46	69.10	69.20	69.20	+1.20	1	794
09:22:22	69.20	69.30	69.20	+1.20	1	793
09:22:18	69.20	69.40	69.20	+1.20	5	792
09:22:14	69.30	69.40	69.30	+1.30	4	787
09:22:13	69.30	69.40	69.30	+1.30	1	783
09:22:13	69.30	69.40	69.30	+1.30	1	782
09:22:05	69.40	69.50	69.40	+1.40	1	781
09:22:05	69.40	69.50	69.40	+1.40	1	780
09:21:57	69.40	69.50	69.40	+1.40	1	779
09:21:57	69.40	69.60	69.40	+1.40	1	778
09:21:55	69.30	69.40	69.40	+1.40	1	777
09:21:53	69.30	69.40	69.40	+1.40	1	776
09:21:43	69.20	69.30	69.30	+1.30	2	775
09:21:33	69.10	69.20	69.20	+1.20	1	773
09:21:27	69.10	69.20	69.30	+1.30	1	772
09:21:27	69.10	69.20	69.20	+1.20	1	771
09:21:26	69.10	69.20	69.10	+1.10	1	770
09:21:26	69.10	69.20	69.10	+1.10	7	769
09:21:21	69.20	69.30	69.20	+1.20	3	762
09:21:18	69.10	69.20	69.20	+1.20	2	759
09:21:17	69.10	69.20	69.20	+1.20	1	757
09:21:17	69.10	69.20	69.20	+1.20	1	756
09:21:17	69.10	69.20	69.20	+1.20	1	755
09:21:16	69.10	69.20	69.20	+1.20	1	754
09:21:15	69.10	69.20	69.20	+1.20	1	753
09:21:12	69.20	69.30	69.20	+1.20	3	752
09:21:04	69.20	69.30	69.20	+1.20	1	749
09:21:00	69.10	69.30	69.10	+1.10	1	748
09:20:59	69.00	69.20	69.20	+1.20	2	747
09:20:55	69.10	69.20	69.10	+1.10	1	745
09:20:50	69.00	69.20	69.20	+1.20	1	744
09:20:50	69.10	69.20	69.10	+1.10	3	743
09:20:49	69.20	69.40	69.20	+1.20	2	740
09:20:44	69.20	69.30	69.30	+1.30	1	738
09:20:44	69.20	69.30	69.20	+1.20	1	737
09:20:42	69.20	69.30	69.20	+1.20	2	736
09:20:35	69.20	69.40	69.40	+1.40	3	734
09:20:34	69.10	69.30	69.40	+1.40	1	731
09:20:34	69.10	69.30	69.30	+1.30	1	730
09:20:31	69.10	69.30	69.30	+1.30	1	729
09:20:30	69.20	69.30	69.20	+1.20	7	728
09:20:30	69.30	69.40	69.30	+1.30	7	721
09:20:28	69.30	69.50	69.30	+1.30	1	714
09:20:27	69.30	69.50	69.30	+1.30	14	713
09:20:26	69.40	69.70	69.40	+1.40	7	699
09:20:23	69.40	69.70	69.70	+1.70	2	692
09:20:22	69.60	69.70	69.60	+1.60	1	690
09:20:22	69.60	69.70	69.60	+1.60	1	689
09:20:21	69.50	69.70	69.50	+1.50	6	688
09:20:21	69.60	69.90	69.60	+1.60	3	682
09:20:21	69.60	69.90	69.60	+1.60	1	679
09:20:18	69.60	69.90	69.90	+1.90	1	678
09:20:18	69.80	69.90	69.80	+1.80	1	677
09:20:17	69.80	69.90	69.80	+1.80	1	676
09:20:17	69.80	69.90	69.80	+1.80	1	675
09:20:14	69.60	69.90	69.90	+1.90	1	674
09:20:11	69.60	69.80	69.80	+1.80	1	673
09:20:11	69.60	69.90	69.60	+1.60	5	672
09:20:10	69.60	69.90	69.90	+1.90	1	667
09:20:10	69.60	69.90	69.90	+1.90	1	666
09:20:10	69.70	69.80	69.70	+1.70	4	665
09:20:10	69.80	69.90	69.80	+1.80	5	661
09:20:09	69.80	69.90	69.80	+1.80	1	656
09:20:08	69.80	69.90	69.80	+1.80	1	655
09:20:06	69.70	69.90	69.90	+1.90	1	654
09:20:06	69.70	69.80	69.80	+1.80	1	653
09:20:05	69.80	69.90	69.80	+1.80	1	652
09:20:04	69.70	69.80	69.80	+1.80	1	651
09:20:01	69.70	69.80	69.80	+1.80	1	650
09:19:59	69.60	69.90	69.90	+1.90	1	649
09:19:58	69.60	69.90	69.90	+1.90	1	648
09:19:58	69.60	69.90	69.90	+1.90	2	647
09:19:58	69.60	69.70	69.70	+1.70	1	645
09:19:58	69.60	69.70	69.60	+1.60	2	644
09:19:57	69.50	69.80	69.80	+1.80	2	642
09:19:57	69.80	69.90	69.80	+1.80	13	640
09:19:57	69.50	69.80	69.80	+1.80	2	627
09:19:57	69.50	69.80	69.80	+1.80	1	625
09:19:57	69.50	69.70	69.70	+1.70	1	624
09:19:56	69.70	69.80	69.70	+1.70	1	623
09:19:55	69.60	69.70	69.60	+1.60	1	622
09:19:55	69.70	69.80	69.70	+1.70	5	621
09:19:55	69.70	69.90	69.70	+1.70	1	616
09:19:55	69.60	69.80	69.80	+1.80	1	615
09:19:53	69.70	69.90	69.70	+1.70	1	614
09:19:51	69.70	69.90	69.70	+1.70	1	613
09:19:50	69.80	69.90	69.80	+1.80	1	612
09:19:47	69.70	69.90	69.70	+1.70	1	611
09:19:47	69.60	69.90	69.90	+1.90	2	610
09:19:46	69.50	69.80	69.80	+1.80	1	608
09:19:45	69.50	69.80	69.80	+1.80	1	607
09:19:44	69.50	69.80	69.80	+1.80	1	606
09:19:41	69.50	69.80	69.40	+1.40	3	605
09:19:41	69.50	69.80	69.50	+1.50	2	602
09:19:41	69.80	69.90	69.80	+1.80	1	600
09:19:41	69.50	69.80	69.80	+1.80	1	599
09:19:41	69.50	69.80	69.80	+1.80	1	598
09:19:41	69.60	69.80	69.60	+1.60	1	597
09:19:39	69.40	69.70	69.70	+1.70	1	596
09:19:38	69.40	69.50	69.50	+1.50	1	595
09:19:37	69.40	69.50	69.50	+1.50	1	594
09:19:37	69.20	69.40	69.40	+1.40	1	593
09:19:36	69.30	69.40	69.30	+1.30	1	592
09:19:36	69.30	69.40	69.40	+1.40	1	591
09:19:36	69.20	69.40	69.40	+1.40	2	590
09:19:35	69.20	69.40	69.40	+1.40	2	588
09:19:35	69.30	69.40	69.30	+1.30	15	586
09:19:35	69.30	69.40	69.40	+1.40	1	571
09:19:34	69.30	69.40	69.40	+1.40	1	570
09:19:34	69.30	69.40	69.40	+1.40	2	569
09:19:32	69.30	69.40	69.30	+1.30	1	567
09:19:31	69.20	69.40	69.40	+1.40	1	566
09:19:30	69.20	69.30	69.30	+1.30	1	565
09:19:30	69.20	69.30	69.20	+1.20	2	564
09:19:29	69.20	69.30	69.30	+1.30	1	562
09:19:29	69.20	69.30	69.30	+1.30	1	561
09:19:26	69.20	69.40	69.40	+1.40	1	560
09:19:26	69.20	69.40	69.40	+1.40	1	559
09:19:26	69.20	69.40	69.20	+1.20	3	558
09:19:26	69.20	69.40	69.40	+1.40	1	555
09:19:25	69.10	69.20	69.20	+1.20	1	554
09:19:24	69.10	69.20	69.20	+1.20	1	553
09:19:24	69.00	69.20	69.20	+1.20	1	552
09:19:23	69.00	69.30	69.30	+1.30	1	551
09:19:23	69.30	69.40	69.30	+1.30	1	550
09:19:23	69.00	69.20	69.20	+1.20	1	549
09:19:23	69.00	69.20	69.20	+1.20	1	548
09:19:23	69.00	69.20	69.20	+1.20	1	547
09:19:22	69.10	69.20	69.10	+1.10	1	546
09:19:22	69.10	69.20	69.10	+1.10	1	545
09:19:21	69.30	69.40	69.30	+1.30	1	544
09:19:21	69.30	69.40	69.30	+1.30	1	543
09:19:20	69.20	69.50	69.50	+1.50	1	542
09:19:20	69.20	69.40	69.40	+1.40	1	541
09:19:19	69.20	69.40	69.40	+1.40	1	540
09:19:18	69.20	69.40	69.40	+1.40	1	539
09:19:17	69.40	69.50	69.40	+1.40	1	538
09:19:17	69.30	69.60	69.60	+1.60	2	537
09:19:17	69.50	69.60	69.50	+1.50	1	535
09:19:15	69.40	69.70	69.70	+1.70	1	534
09:19:14	69.50	69.80	69.50	+1.50	1	533
09:19:14	69.40	69.70	69.70	+1.70	3	532
09:19:14	69.40	69.70	69.70	+1.70	1	529
09:19:14	69.40	69.60	69.60	+1.60	1	528
09:19:13	69.30	69.70	69.70	+1.70	1	527
09:19:13	69.30	69.70	69.70	+1.70	1	526
09:19:13	69.20	69.80	69.80	+1.80	1	525
09:19:12	69.60	69.90	69.60	+1.60	1	524
09:19:12	69.70	69.90	69.70	+1.70	6	523
09:19:11	69.70	70.00	70.00	+2.00	1	517
09:19:11	70.00	70.30	70.00	+2.00	1	516
09:19:10	69.70	70.00	70.00	+2.00	3	515
09:19:10	69.90	70.00	69.90	+1.90	1	512
09:19:10	69.70	70.10	70.30	+2.30	1	511
09:19:10	69.70	70.10	70.20	+2.20	1	510
09:19:10	69.70	70.10	70.10	+2.10	1	509
09:19:10	69.70	70.00	70.00	+2.00	4	508
09:19:09	70.00	70.10	70.00	+2.00	1	504
09:19:08	69.70	70.00	70.00	+2.00	1	503
09:19:08	69.70	70.00	70.00	+2.00	1	502
09:19:08	69.70	70.00	70.00	+2.00	1	501
09:19:07	69.70	70.00	70.00	+2.00	1	500
09:19:07	69.70	69.90	69.90	+1.90	1	499
09:19:06	70.00	70.10	70.00	+2.00	1	498
09:19:06	69.70	70.00	70.00	+2.00	2	497
09:19:05	69.80	70.00	70.00	+2.00	1	495
09:19:04	69.80	70.00	70.00	+2.00	1	494
09:19:00	69.70	70.20	69.70	+1.70	1	493
09:18:59	69.60	70.20	70.20	+2.20	1	492
09:18:59	69.50	70.00	70.20	+2.20	1	491
09:18:59	69.50	70.00	70.00	+2.00	1	490
09:18:59	69.40	69.80	69.80	+1.80	1	489
09:18:59	69.50	69.80	69.80	+1.80	1	488
09:18:57	69.40	69.80	69.90	+1.90	1	487
09:18:57	69.40	69.80	69.80	+1.80	1	486
09:18:57	69.50	69.80	69.50	+1.50	1	485
09:18:57	69.50	69.90	69.50	+1.50	2	484
09:18:56	69.50	69.80	69.80	+1.80	2	482
09:18:56	69.40	69.60	69.60	+1.60	6	480
09:18:56	69.40	69.50	69.50	+1.50	2	474
09:18:56	69.20	69.40	69.40	+1.40	1	472
09:18:56	69.20	69.30	69.30	+1.30	2	471
09:18:56	69.20	69.30	69.20	+1.20	3	469
09:18:56	69.20	69.30	69.20	+1.20	4	466
09:18:56	69.20	69.30	69.20	+1.20	4	462
09:18:55	68.70	68.90	68.90	+0.90	1	458
09:18:55	68.60	68.90	68.90	+0.90	1	457
09:18:54	68.60	68.90	68.90	+0.90	1	456
09:18:51	68.60	68.90	68.90	+0.90	1	455
09:18:48	68.60	68.90	68.90	+0.90	2	454
09:18:47	68.60	68.90	68.90	+0.90	1	452
09:18:39	68.50	68.90	68.90	+0.90	1	451
09:18:32	68.50	68.90	68.50	+0.50	1	450
09:18:32	68.60	69.00	68.60	+0.60	1	449
09:18:32	68.60	68.80	68.80	+0.80	2	448
09:18:32	68.40	68.60	68.60	+0.60	3	446
09:18:31	68.40	68.60	68.60	+0.60	1	443
09:18:30	68.30	68.50	68.50	+0.50	5	442
09:18:30	68.30	68.50	68.50	+0.50	1	437
09:18:29	68.30	68.50	68.50	+0.50	1	436
09:18:28	68.00	68.40	68.40	+0.40	1	435
09:18:26	68.30	68.50	68.20	+0.20	1	434
09:18:26	68.30	68.50	68.30	+0.30	1	433
09:18:21	67.90	68.30	68.30	+0.30	1	432
09:18:21	67.90	68.20	68.20	+0.20	4	431
09:18:21	67.70	67.90	67.90	-0.10	1	427
09:18:21	67.60	67.80	68.20	+0.20	16	426
09:18:21	67.60	67.80	68.10	+0.10	4	410
09:18:21	67.60	67.80	68.00	0	6	406
09:18:21	67.60	67.80	67.90	-0.10	2	400
09:18:21	67.60	67.80	67.80	-0.20	2	398
09:18:20	67.70	67.80	67.70	-0.30	1	396
09:18:12	67.50	67.70	67.70	-0.30	1	395
09:17:58	67.40	67.70	67.70	-0.30	1	394
09:17:41	67.10	67.40	67.40	-0.60	3	393
09:17:41	67.10	67.60	67.00	-1.00	2	390
09:17:41	67.10	67.60	67.10	-0.90	2	388
09:17:40	67.00	67.40	67.50	-0.50	5	386
09:17:40	67.00	67.40	67.40	-0.60	1	381
09:17:40	67.00	67.30	67.30	-0.70	2	380
09:17:40	67.00	67.30	67.30	-0.70	1	378
09:17:39	67.00	67.20	67.20	-0.80	1	377
09:17:19	67.00	67.30	67.00	-1.00	1	376
09:17:18	66.90	67.20	67.30	-0.70	5	375
09:17:18	66.90	67.20	67.20	-0.80	1	370
09:17:17	66.70	67.00	67.00	-1.00	6	369
09:17:17	66.60	66.90	66.90	-1.10	3	363
09:16:33	66.30	66.60	66.60	-1.40	1	360
09:16:20	66.20	66.50	66.50	-1.50	1	359
09:15:28	66.20	66.50	66.20	-1.80	1	358
09:15:28	66.20	66.40	66.40	-1.60	1	357
09:15:28	66.10	66.30	66.30	-1.70	1	356
09:15:27	66.10	66.20	66.20	-1.80	1	355
09:15:27	66.00	66.20	66.20	-1.80	2	354
09:15:17	66.00	66.10	66.10	-1.90	1	352
09:15:17	66.00	66.10	66.10	-1.90	1	351
09:15:10	66.10	66.20	66.00	-2.00	3	350
09:15:10	66.10	66.20	66.10	-1.90	2	347
09:14:55	66.10	66.20	66.20	-1.80	2	345
09:14:31	66.10	66.20	66.20	-1.80	1	343
09:14:12	66.10	66.20	66.20	-1.80	1	342
09:14:11	66.10	66.20	66.20	-1.80	1	341
09:14:04	66.10	66.20	66.20	-1.80	1	340
09:13:57	66.10	66.20	66.10	-1.90	1	339
09:12:44	65.60	66.00	65.60	-2.40	4	338
09:12:26	65.60	65.70	65.70	-2.30	1	334
09:12:23	65.70	66.00	65.70	-2.30	2	333
09:12:07	65.70	66.00	65.70	-2.30	2	331
09:11:50	65.50	65.90	65.90	-2.10	5	329
09:11:49	65.30	65.50	65.50	-2.50	30	324
09:11:49	65.30	65.40	65.40	-2.60	1	294
09:11:45	65.20	65.30	65.30	-2.70	1	293
09:11:43	65.30	65.50	65.30	-2.70	1	292
09:11:36	65.30	65.50	65.30	-2.70	1	291
09:11:15	65.20	65.30	65.30	-2.70	1	290
09:11:15	65.20	65.30	65.30	-2.70	1	289
09:11:05	65.10	65.30	65.30	-2.70	2	288
09:11:05	65.40	65.50	65.40	-2.60	1	286
09:10:51	65.80	66.00	65.50	-2.50	4	285
09:10:51	65.80	66.00	65.70	-2.30	3	281
09:10:51	65.80	66.00	65.80	-2.20	7	278
09:10:28	66.00	66.10	66.00	-2.00	9	271
09:10:25	66.10	66.20	66.10	-1.90	1	262
09:10:13	66.20	66.30	66.20	-1.80	1	261
09:10:03	66.20	66.30	66.20	-1.80	2	260
09:09:29	66.30	66.50	66.30	-1.70	1	258
09:09:25	66.20	66.40	66.40	-1.60	2	257
09:09:00	66.10	66.20	66.20	-1.80	2	255
09:08:37	66.00	66.20	66.00	-2.00	2	253
09:08:26	66.10	66.30	66.10	-1.90	1	251
09:08:25	66.10	66.40	66.10	-1.90	1	250
09:08:25	66.10	66.40	66.10	-1.90	1	249
09:08:21	66.20	66.40	66.20	-1.80	1	248
09:08:21	66.20	66.40	66.20	-1.80	1	247
09:08:07	66.20	66.30	66.30	-1.70	1	246
09:08:00	66.20	66.30	66.30	-1.70	1	245
09:07:17	66.20	66.50	66.10	-1.90	6	244
09:07:17	66.20	66.50	66.20	-1.80	2	238
09:06:54	66.20	66.50	66.20	-1.80	1	236
09:06:51	66.20	66.50	66.20	-1.80	4	235
09:06:45	66.10	66.20	66.20	-1.80	1	231
09:06:44	66.00	66.10	66.10	-1.90	1	230
09:06:42	66.00	66.10	66.00	-2.00	2	229
09:06:15	66.10	66.50	66.00	-2.00	5	227
09:06:15	66.10	66.50	66.10	-1.90	5	222
09:06:14	66.20	66.50	66.20	-1.80	1	217
09:05:47	66.20	66.50	66.10	-1.90	1	216
09:05:47	66.20	66.50	66.20	-1.80	2	215
09:05:43	66.30	66.70	66.30	-1.70	1	213
09:05:36	66.40	66.80	66.20	-1.80	2	212
09:05:36	66.40	66.80	66.30	-1.70	2	210
09:05:36	66.40	66.80	66.40	-1.60	1	208
09:05:36	66.50	66.80	66.50	-1.50	1	207
09:05:28	66.50	66.90	66.50	-1.50	1	206
09:05:22	66.50	66.90	66.50	-1.50	1	205
09:05:21	66.70	67.00	66.70	-1.30	1	204
09:05:21	66.70	67.00	66.70	-1.30	1	203
09:05:19	66.80	67.10	66.80	-1.20	4	202
09:05:19	66.90	67.20	66.90	-1.10	1	198
09:04:57	67.00	67.10	67.00	-1.00	1	197
09:04:48	67.00	67.20	67.00	-1.00	1	196
09:04:33	67.00	67.20	67.00	-1.00	1	195
09:04:20	67.00	67.20	67.00	-1.00	1	194
09:04:19	67.10	67.20	67.10	-0.90	1	193
09:04:17	67.10	67.20	67.10	-0.90	1	192
09:04:00	67.10	67.30	67.10	-0.90	3	191
09:03:23	67.00	67.20	67.20	-0.80	1	188
09:03:15	67.10	67.30	67.10	-0.90	14	187
09:03:15	67.10	67.30	67.10	-0.90	1	173
09:03:15	67.10	67.40	67.10	-0.90	7	172
09:03:15	67.20	67.50	67.20	-0.80	1	165
09:03:04	67.10	67.30	67.30	-0.70	1	164
09:02:55	67.10	67.20	67.30	-0.70	2	163
09:02:55	67.10	67.20	67.20	-0.80	1	161
09:02:54	67.10	67.20	67.10	-0.90	2	160
09:02:54	67.10	67.30	67.10	-0.90	12	158
09:02:47	67.10	67.20	67.20	-0.80	1	146
09:02:38	67.20	67.30	67.20	-0.80	1	145
09:02:27	67.20	67.30	67.20	-0.80	1	144
09:02:13	67.00	67.10	67.10	-0.90	2	143
09:02:09	67.00	67.10	67.10	-0.90	1	141
09:02:02	66.90	67.10	67.10	-0.90	1	140
09:01:29	66.80	67.10	66.80	-1.20	1	139
09:01:17	66.80	67.10	66.80	-1.20	3	138
09:01:10	66.80	67.10	66.80	-1.20	1	135
09:00:50	66.80	67.10	66.80	-1.20	2	134
09:00:50	66.80	67.10	66.80	-1.20	1	132
09:00:40	66.70	66.80	66.80	-1.20	1	131
09:00:09	66.30	66.90	66.90	-1.10	1	130
09:00:04	66.60	67.00	66.60	-1.40	2	129
09:00:04	66.60	67.00	66.60	-1.40	2	127
09:00:04	66.90	67.00	66.90	-1.10	1	125
09:00:04	--	--	66.90	-1.10	48	124

　

其他人也逛...

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

PChome 購物儲值10,000元

小米 Xiaomi 手環 10 Pro NFC

家樂福100元好禮即享券(餘額型)

App Store Card $ 1000 - 數位序號

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

MyCard 1000點虛擬點數卡

Samsung Galaxy S26 Ultra (12G/512G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Apple iPhone 17 (256G)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

羅技 MX Master 4 無線滑鼠

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

羅技 Mobi 無線折疊滑鼠

友達ADR25日下跌0.08美元跌幅0....

三陽：今年拚台灣機車市占第1　...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧台積電ADR25日下跌5.84美元跌幅...
‧【歐股盤後】收高
‧中華電信ADR25日上漲0.28美元漲...

加密貨幣

比特幣BTC	59799.81	-1,192.26	-1.95%
以太幣ETH	1547.00	-72.89	-4.50%
瑞波幣XRP	1.03	-0.04	-3.94%
比特幣現金BCH	190.92	0.86	0.45%
萊特幣LTC	41.11	0.09	0.21%
卡達幣ADA	0.141530	-0.01	-4.06%
波場幣TRX	0.321403	-0.01	-1.70%
恆星幣XLM	0.173830	-0.01	-6.20%

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。