最新電源雙雄法說會將接力登場　聚焦800VDC導入時程熱門[公告] 緯軟:公告本公司名稱由「緯創軟體股份有限公司」更名為「緯致科技股份有限公司」，公告期間：115年6月2日至115年9月1日。

更新報價

恆勁科技 (6920) 興櫃

73.50 ▼-2.99 -3.91% 1.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.99	1,933	73.40	2,995	74.90	7,000	74.80	75.30	70.00	76.49

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:59:07	73.70	74.20	74.20	-2.29	0	1937
14:59:05	73.70	74.20	73.70	-2.79	1	1937
14:59:02	73.50	74.20	73.50	-2.99	1	1936
14:59:02	73.50	74.20	73.50	-2.99	1	1935
14:59:02	73.50	74.20	73.50	-2.99	1	1934
14:58:54	73.50	74.90	73.50	-2.99	3	1933
14:58:49	73.40	74.90	73.40	-3.09	0	1930
14:58:48	72.70	75.00	75.00	-1.49	1	1930
14:58:48	72.70	74.70	74.70	-1.79	3	1929
14:58:48	72.70	74.30	74.30	-2.19	3	1926
14:58:48	72.70	74.20	74.20	-2.29	3	1923
14:58:48	72.70	74.00	74.00	-2.49	3	1920
14:58:48	72.70	73.90	73.90	-2.59	7	1917
14:57:53	73.10	73.90	73.10	-3.39	1	1910
14:56:05	73.10	74.10	73.10	-3.39	1	1909
14:55:52	73.50	74.10	73.50	-2.99	1	1908
14:55:52	73.50	74.10	73.50	-2.99	1	1907
14:55:52	73.50	74.10	73.50	-2.99	1	1906
14:51:49	73.10	73.50	73.50	-2.99	0	1905
14:51:25	73.10	74.10	74.10	-2.39	0	1905
14:51:14	73.10	73.50	73.50	-2.99	0	1905
14:51:02	73.20	73.50	73.50	-2.99	0	1905
14:50:49	73.10	73.90	73.10	-3.39	1	1905
14:50:39	73.10	74.00	73.10	-3.39	1	1904
14:50:32	73.10	74.20	73.10	-3.39	1	1903
14:50:32	73.10	74.20	73.10	-3.39	1	1902
14:50:29	72.00	73.30	73.30	-3.19	3	1901
14:50:29	72.00	73.30	73.30	-3.19	1	1898
14:50:29	73.00	73.30	73.00	-3.49	4	1897
14:50:29	73.00	73.30	73.00	-3.49	0	1893
14:50:29	73.00	73.30	73.00	-3.49	1	1893
14:50:29	73.00	73.30	73.00	-3.49	6	1892
14:50:25	72.10	73.30	73.30	-3.19	2	1886
14:50:25	72.10	73.20	73.20	-3.29	2	1884
14:49:37	72.10	73.20	73.20	-3.29	1	1882
14:47:45	72.50	73.30	72.50	-3.99	0	1881
14:46:19	72.50	73.00	72.50	-3.99	0	1881
14:46:19	72.50	73.00	72.50	-3.99	2	1881
14:45:36	72.10	73.00	73.00	-3.49	2	1879
14:45:36	72.10	72.90	72.90	-3.59	2	1877
14:40:03	72.10	72.90	72.90	-3.59	1	1875
14:39:54	72.10	72.90	72.10	-4.39	1	1874
14:39:31	72.10	72.90	72.90	-3.59	0	1873
14:37:29	72.10	72.90	72.90	-3.59	1	1873
14:37:06	72.10	72.90	72.90	-3.59	0	1872
14:31:26	72.10	72.80	72.80	-3.69	0	1872
14:31:25	72.10	72.90	72.90	-3.59	1	1872
14:31:17	72.10	72.80	72.80	-3.69	5	1871
14:31:07	72.10	72.50	72.50	-3.99	0	1866
14:31:02	72.10	72.50	72.50	-3.99	0	1866
14:30:57	72.10	72.50	72.50	-3.99	0	1866
14:30:22	72.00	72.80	72.80	-3.69	1	1866
14:30:09	72.20	72.80	72.20	-4.29	1	1865
14:29:51	71.70	72.30	72.30	-4.19	2	1864
14:28:16	71.70	72.30	72.30	-4.19	1	1862
14:27:13	71.70	72.20	72.20	-4.29	1	1861
14:24:15	71.70	72.20	71.70	-4.79	0	1860
14:23:10	71.60	72.20	72.20	-4.29	1	1860
14:22:34	71.60	72.20	72.20	-4.29	0	1859
14:21:58	71.50	72.00	72.00	-4.49	1	1859
14:21:21	72.00	72.00	72.00	-4.49	1	1858
14:21:21	71.90	72.00	71.90	-4.59	0	1857
14:21:21	71.90	72.00	71.90	-4.59	1	1857
14:21:21	71.80	72.00	71.80	-4.69	1	1856
14:21:21	71.60	72.00	71.60	-4.89	1	1855
14:21:00	71.50	72.00	71.50	-4.99	1	1854
14:20:54	71.30	71.80	71.80	-4.69	10	1853
14:20:36	71.30	71.80	71.80	-4.69	10	1843
14:19:46	71.30	71.60	71.60	-4.89	3	1833
14:19:39	71.50	71.90	71.50	-4.99	1	1830
14:19:39	71.50	71.90	71.50	-4.99	1	1829
14:19:39	71.50	71.90	71.50	-4.99	1	1828
14:18:07	70.90	71.90	71.90	-4.59	1	1827
14:17:53	70.90	71.90	71.90	-4.59	1	1826
14:16:07	70.90	71.90	71.90	-4.59	5	1825
14:13:07	71.40	72.00	71.40	-5.09	2	1820
14:13:05	71.20	72.00	71.20	-5.29	1	1818
14:13:05	71.20	72.00	71.20	-5.29	5	1817
14:13:00	70.90	71.50	71.50	-4.99	2	1812
14:13:00	70.90	71.40	71.40	-5.09	3	1810
14:12:53	71.10	71.40	71.10	-5.39	4	1807
14:12:51	71.00	71.40	71.00	-5.49	2	1803
14:12:51	71.00	71.40	71.00	-5.49	2	1801
14:12:51	70.80	71.30	71.30	-5.19	4	1799
14:12:50	71.00	71.40	71.00	-5.49	1	1795
14:12:50	71.00	71.40	71.00	-5.49	1	1794
14:12:50	71.00	71.40	71.00	-5.49	0	1793
14:12:50	71.00	71.40	71.00	-5.49	1	1793
14:12:50	70.90	71.40	70.90	-5.59	0	1792
14:12:50	70.90	71.40	70.90	-5.59	0	1792
14:12:50	70.80	71.30	71.30	-5.19	5	1792
14:12:32	70.80	71.10	71.10	-5.39	5	1787
14:12:31	70.80	71.40	70.80	-5.69	1	1782
14:12:30	70.60	71.20	71.20	-5.29	3	1781
14:12:29	70.60	71.10	71.10	-5.39	5	1778
14:11:53	70.50	70.90	70.90	-5.59	3	1773
14:11:44	70.60	71.30	70.60	-5.89	1	1770
14:11:33	70.50	71.30	70.50	-5.99	1	1769
14:11:32	70.20	71.00	71.00	-5.49	3	1768
14:11:32	70.20	70.90	70.90	-5.59	5	1765
14:11:16	70.20	70.90	70.90	-5.59	4	1760
14:06:43	70.20	70.90	70.20	-6.29	1	1756
14:06:42	70.20	70.90	70.90	-5.59	1	1755
14:01:44	70.20	70.50	70.50	-5.99	1	1754
14:00:57	70.00	70.50	70.50	-5.99	1	1753
14:00:04	70.00	70.50	70.50	-5.99	0	1752
13:59:49	70.00	70.50	70.50	-5.99	1	1752
13:58:48	70.00	70.50	70.50	-5.99	0	1751
13:57:41	70.00	70.40	70.40	-6.09	5	1751
13:56:31	69.40	70.30	70.30	-6.19	2	1746
13:56:31	69.40	70.30	70.30	-6.19	1	1744
13:56:27	70.20	70.40	70.40	-6.09	5	1743
13:56:27	70.00	71.30	70.00	-6.49	1	1738
13:56:27	70.20	70.50	70.50	-5.99	0	1737
13:56:27	70.20	70.50	70.50	-5.99	0	1737
13:56:27	70.00	71.20	70.00	-6.49	3	1737
13:56:27	70.10	71.20	70.10	-6.39	5	1734
13:56:27	70.20	71.20	70.20	-6.29	1	1729
13:53:59	70.20	71.20	70.20	-6.29	0	1728
13:52:19	70.20	71.20	70.20	-6.29	1	1728
13:50:38	70.20	70.50	70.50	-5.99	0	1727
13:50:38	70.20	70.50	70.50	-5.99	2	1727
13:49:42	70.30	71.20	70.30	-6.19	1	1725
13:41:58	70.00	70.50	70.50	-5.99	2	1724
13:41:58	70.00	70.50	70.50	-5.99	3	1722
13:41:58	70.00	70.50	70.50	-5.99	3	1719
13:41:11	70.00	70.50	70.00	-6.49	0	1716
13:41:05	69.90	70.40	70.40	-6.09	2	1716
13:40:33	69.90	70.30	70.30	-6.19	2	1714
13:39:30	69.90	70.30	70.30	-6.19	0	1712
13:39:14	69.90	70.30	70.30	-6.19	0	1712
13:38:58	69.90	70.30	70.30	-6.19	0	1712
13:37:39	69.90	70.30	70.30	-6.19	1	1712
13:37:05	69.90	70.30	70.30	-6.19	0	1711
13:36:54	69.90	70.30	70.30	-6.19	1	1711
13:36:32	70.00	70.30	70.30	-6.19	1	1710
13:36:32	70.00	70.30	70.30	-6.19	1	1709
13:36:32	70.00	70.30	70.30	-6.19	0	1708
13:36:32	70.00	70.30	70.30	-6.19	1	1708
13:36:32	70.00	70.30	70.30	-6.19	1	1707
13:36:32	70.00	70.30	70.30	-6.19	1	1706
13:36:29	70.00	70.40	70.00	-6.49	1	1705
13:36:27	70.00	70.40	70.00	-6.49	3	1704
13:35:32	70.00	70.40	70.40	-6.09	0	1701
13:34:52	69.40	70.50	70.50	-5.99	2	1701
13:34:51	70.00	70.90	70.00	-6.49	2	1699
13:34:51	70.10	70.90	70.10	-6.39	3	1697
13:34:51	70.20	70.90	70.20	-6.29	5	1694
13:33:44	70.20	70.90	70.90	-5.59	3	1689
13:33:28	70.20	70.90	70.90	-5.59	0	1686
13:32:33	70.20	70.90	70.90	-5.59	0	1686
13:31:53	70.20	70.90	70.90	-5.59	0	1686
13:30:50	70.20	70.90	70.90	-5.59	1	1686
13:30:10	70.20	70.90	70.90	-5.59	0	1685
13:29:42	70.10	70.50	70.50	-5.99	2	1685
13:29:00	70.10	70.50	70.50	-5.99	0	1683
13:28:58	70.10	70.90	70.90	-5.59	1	1683
13:28:44	70.10	70.90	70.90	-5.59	3	1682
13:27:30	70.10	70.90	70.90	-5.59	4	1679
13:26:35	70.10	70.90	70.90	-5.59	1	1675
13:25:23	70.00	70.90	70.00	-6.49	1	1674
13:24:23	70.00	70.50	70.50	-5.99	0	1673
13:24:11	70.00	70.90	70.90	-5.59	1	1673
13:23:52	70.00	70.90	70.90	-5.59	0	1672
13:23:39	70.00	70.90	70.90	-5.59	1	1672
13:23:34	70.00	70.90	70.90	-5.59	0	1671
13:23:09	70.00	70.30	70.30	-6.19	1	1671
13:22:52	70.00	70.30	70.30	-6.19	1	1670
13:22:52	70.00	70.30	70.30	-6.19	0	1669
13:22:52	70.00	70.30	70.30	-6.19	3	1669
13:22:49	70.00	70.90	70.00	-6.49	1	1666
13:22:47	70.00	70.90	70.00	-6.49	1	1665
13:22:33	70.00	70.30	70.30	-6.19	2	1664
13:22:33	70.00	70.30	70.30	-6.19	1	1662
13:22:30	70.00	70.40	70.40	-6.09	5	1661
13:22:29	70.00	70.40	70.40	-6.09	7	1656
13:22:27	70.00	71.00	70.00	-6.49	3	1649
13:22:24	70.00	70.40	70.40	-6.09	3	1646
13:22:24	70.00	70.40	70.40	-6.09	0	1643
13:22:24	70.00	70.40	70.40	-6.09	0	1643
13:22:24	70.00	70.40	70.40	-6.09	1	1643
13:22:24	70.00	70.50	70.50	-5.99	0	1642
13:22:24	70.10	70.90	70.10	-6.39	3	1642
13:22:24	70.10	70.90	70.10	-6.39	5	1639
13:22:14	70.10	70.90	70.90	-5.59	0	1634
13:20:41	70.10	70.90	70.90	-5.59	1	1634
13:18:40	70.10	70.40	70.40	-6.09	1	1633
13:18:40	70.10	70.40	70.40	-6.09	1	1632
13:18:40	70.10	70.40	70.40	-6.09	1	1631
13:18:32	70.00	70.50	70.50	-5.99	1	1630
13:18:32	70.00	70.50	70.50	-5.99	2	1629
13:18:31	70.00	70.50	70.50	-5.99	1	1627
13:18:31	70.00	70.50	70.50	-5.99	1	1626
13:18:31	70.00	70.50	70.50	-5.99	1	1625
13:18:30	70.20	70.50	70.20	-6.29	3	1624
13:18:30	70.00	70.50	70.50	-5.99	0	1621
13:18:30	70.00	70.50	70.50	-5.99	0	1621
13:18:30	70.00	70.50	70.50	-5.99	0	1621
13:18:30	70.00	70.50	70.50	-5.99	1	1621
13:18:30	70.00	70.50	70.50	-5.99	1	1620
13:18:30	70.00	70.50	70.50	-5.99	1	1619
13:18:30	70.00	70.50	70.50	-5.99	1	1618
13:18:30	70.00	70.50	70.50	-5.99	1	1617
13:18:30	70.00	70.50	70.50	-5.99	1	1616
13:18:30	70.00	70.50	70.50	-5.99	1	1615
13:18:30	70.20	70.70	70.20	-6.29	3	1614
13:18:30	70.20	70.70	70.20	-6.29	3	1611
13:18:29	70.20	70.70	70.20	-6.29	2	1608
13:18:29	70.20	70.70	70.20	-6.29	3	1606
13:18:22	70.40	70.80	70.40	-6.09	2	1603
13:18:22	70.20	70.50	70.50	-5.99	0	1601
13:18:22	70.20	70.50	70.50	-5.99	0	1601
13:18:22	70.20	70.50	70.50	-5.99	0	1601
13:18:22	70.20	70.50	70.50	-5.99	0	1601
13:18:22	70.20	70.50	70.50	-5.99	0	1601
13:18:22	70.20	70.50	70.50	-5.99	1	1601
13:18:22	70.20	70.50	70.50	-5.99	0	1600
13:18:22	70.20	70.50	70.50	-5.99	1	1600
13:18:22	70.20	70.50	70.50	-5.99	0	1599
13:18:22	70.20	70.50	70.50	-5.99	0	1599
13:18:22	70.20	70.50	70.50	-5.99	0	1599
13:18:18	70.40	70.80	70.40	-6.09	2	1599
13:18:17	70.40	70.60	70.60	-5.89	0	1597
13:18:17	70.40	70.60	70.60	-5.89	2	1597
13:18:17	70.40	70.60	70.60	-5.89	1	1595
13:18:17	70.40	70.60	70.60	-5.89	1	1594
13:18:17	70.40	70.70	70.70	-5.79	0	1593
13:18:17	70.40	70.70	70.70	-5.79	1	1593
13:18:14	70.40	70.70	70.70	-5.79	0	1592
13:18:14	70.40	70.70	70.70	-5.79	0	1592
13:18:14	70.40	70.70	70.70	-5.79	1	1592
13:18:14	70.40	70.70	70.70	-5.79	0	1591
13:18:14	70.40	70.70	70.70	-5.79	0	1591
13:18:14	70.40	70.70	70.70	-5.79	1	1591
13:18:14	70.40	70.70	70.70	-5.79	2	1590
13:18:14	70.40	70.80	70.40	-6.09	1	1588
13:18:14	70.40	70.80	70.40	-6.09	5	1587
13:18:04	70.50	70.70	70.70	-5.79	3	1582
13:17:34	70.50	70.80	70.80	-5.69	1	1579
13:17:34	70.50	70.80	70.80	-5.69	1	1578
13:17:34	70.50	70.80	70.80	-5.69	1	1577
13:17:34	70.50	70.80	70.80	-5.69	3	1576
13:17:34	70.50	70.80	70.80	-5.69	0	1573
13:17:34	70.50	70.80	70.80	-5.69	5	1573
13:17:34	70.50	70.80	70.80	-5.69	0	1568
13:17:32	70.50	70.80	70.80	-5.69	3	1568
13:17:31	70.50	70.90	70.90	-5.59	1	1565
13:17:31	70.50	70.90	70.90	-5.59	0	1564
13:17:31	70.50	71.00	70.50	-5.99	2	1564
13:17:31	70.50	71.00	70.50	-5.99	3	1562
13:17:31	70.60	71.00	70.60	-5.89	5	1559
13:17:11	70.60	71.00	71.00	-5.49	0	1554
13:16:54	70.50	71.00	71.00	-5.49	1	1554
13:16:54	70.70	71.30	70.70	-5.79	5	1553
13:16:54	70.70	71.30	70.70	-5.79	1	1548
13:16:05	70.70	71.00	71.00	-5.49	5	1547
13:15:56	70.70	71.00	71.00	-5.49	1	1542
13:14:01	70.70	71.00	71.00	-5.49	5	1541
13:13:58	70.70	71.00	71.00	-5.49	1	1536
13:13:58	70.70	71.00	71.00	-5.49	0	1535
13:13:58	70.70	71.00	71.00	-5.49	1	1535
13:13:58	70.70	71.00	71.00	-5.49	0	1534
13:13:58	70.70	71.00	71.00	-5.49	0	1534
13:13:58	70.70	71.00	71.00	-5.49	0	1534
13:13:58	70.70	71.00	71.00	-5.49	1	1534
13:13:58	70.70	71.00	71.00	-5.49	0	1533
13:13:54	70.70	71.20	70.70	-5.79	2	1533
13:13:20	70.90	71.20	70.90	-5.59	1	1531
13:11:24	70.70	71.00	71.00	-5.49	1	1530
13:11:24	70.70	71.00	71.00	-5.49	0	1529
13:11:24	70.70	71.00	71.00	-5.49	0	1529
13:11:24	70.70	71.00	71.00	-5.49	2	1529
13:11:24	70.70	71.00	71.00	-5.49	1	1527
13:11:22	70.60	71.00	71.00	-5.49	1	1526
13:11:22	70.60	71.00	71.00	-5.49	2	1525
13:11:19	70.70	71.10	70.70	-5.79	3	1523
13:11:15	70.70	71.10	71.10	-5.39	0	1520
13:08:55	70.60	71.00	71.00	-5.49	3	1520
13:08:03	70.70	71.00	70.70	-5.79	1	1517
13:07:58	70.70	71.00	70.70	-5.79	1	1516
13:07:31	70.70	71.10	70.70	-5.79	1	1515
13:04:42	70.60	71.00	71.00	-5.49	2	1514
13:04:29	70.60	71.00	71.00	-5.49	1	1512
13:03:46	70.60	71.00	71.00	-5.49	5	1511
13:03:25	70.60	70.90	70.90	-5.59	3	1506
13:03:23	70.60	70.90	70.90	-5.59	0	1503
13:03:23	70.60	70.90	70.90	-5.59	0	1503
13:03:23	70.60	70.90	70.90	-5.59	0	1503
13:03:23	70.60	70.90	70.90	-5.59	0	1503
13:03:23	70.60	70.90	70.90	-5.59	0	1503
13:03:23	70.60	70.90	70.90	-5.59	0	1503
13:03:23	70.60	70.90	70.90	-5.59	1	1503
13:03:23	70.60	70.90	70.90	-5.59	0	1502
13:03:23	70.60	70.90	70.90	-5.59	0	1502
13:03:23	70.60	70.90	70.90	-5.59	0	1502
13:03:23	70.60	70.90	70.90	-5.59	1	1502
13:03:23	70.60	70.90	70.90	-5.59	0	1501
13:03:23	70.60	70.90	70.90	-5.59	2	1501
13:03:23	70.60	70.90	70.90	-5.59	0	1499
13:03:14	70.60	71.00	70.60	-5.89	3	1499
13:03:12	70.60	70.90	70.90	-5.59	0	1496
13:03:12	70.60	70.90	70.90	-5.59	0	1496
13:03:12	70.60	70.90	70.90	-5.59	1	1496
13:03:12	70.60	70.90	70.90	-5.59	0	1495
13:03:12	70.60	70.90	70.90	-5.59	0	1495
13:03:12	70.60	70.90	70.90	-5.59	1	1495
13:03:12	70.60	70.90	70.90	-5.59	0	1494
13:03:12	70.60	70.90	70.90	-5.59	0	1494
13:02:57	70.60	71.00	71.00	-5.49	0	1494
13:02:23	70.60	71.00	71.00	-5.49	1	1494
13:02:04	70.70	71.20	70.70	-5.79	5	1493
13:02:04	70.70	71.20	70.70	-5.79	3	1488
13:01:57	70.70	71.20	71.20	-5.29	0	1485
13:01:45	70.70	71.20	71.20	-5.29	0	1485
13:00:03	70.80	71.00	71.00	-5.49	5	1485
13:00:03	70.80	71.00	71.00	-5.49	0	1480
13:00:03	70.80	71.00	71.00	-5.49	2	1480
13:00:03	70.80	71.00	71.00	-5.49	1	1478
13:00:03	70.80	71.00	71.00	-5.49	0	1477
13:00:03	70.80	71.00	71.00	-5.49	0	1477
13:00:03	70.80	71.00	71.00	-5.49	1	1477
13:00:03	70.80	71.00	71.00	-5.49	0	1476
13:00:03	70.80	71.00	71.00	-5.49	0	1476
13:00:03	70.80	71.00	71.00	-5.49	0	1476
13:00:03	70.80	71.00	71.00	-5.49	5	1476
13:00:03	70.80	71.00	71.00	-5.49	0	1471
13:00:03	70.80	71.00	71.00	-5.49	1	1471
13:00:03	70.80	71.00	71.00	-5.49	1	1470
13:00:03	70.80	71.00	71.00	-5.49	1	1469
13:00:03	70.80	71.00	71.00	-5.49	0	1468
13:00:03	70.80	71.00	71.00	-5.49	1	1468
13:00:03	70.80	71.00	71.00	-5.49	1	1467
13:00:03	70.80	71.00	71.00	-5.49	1	1466
13:00:03	70.80	71.00	71.00	-5.49	0	1465
13:00:03	70.80	71.00	71.00	-5.49	1	1465
13:00:03	70.80	71.00	71.00	-5.49	1	1464
13:00:03	70.80	71.00	71.00	-5.49	0	1463
13:00:03	70.80	71.00	71.00	-5.49	1	1463
13:00:03	70.80	71.00	71.00	-5.49	1	1462
13:00:03	70.80	71.00	71.00	-5.49	0	1461
13:00:03	70.80	71.00	71.00	-5.49	1	1461
13:00:03	70.80	71.00	71.00	-5.49	1	1460
13:00:03	70.80	71.00	71.00	-5.49	1	1459
13:00:03	70.80	71.00	71.00	-5.49	0	1458
13:00:03	70.80	71.00	71.00	-5.49	2	1458
13:00:03	70.80	71.00	71.00	-5.49	1	1456
13:00:03	70.80	71.00	71.00	-5.49	1	1455
13:00:03	70.80	71.00	71.00	-5.49	1	1454
13:00:03	70.80	71.00	71.00	-5.49	1	1453
13:00:03	70.80	71.00	71.00	-5.49	2	1452
13:00:03	70.80	71.00	71.00	-5.49	0	1450
12:59:41	70.90	71.40	70.90	-5.59	2	1450
12:56:06	70.90	71.40	70.90	-5.59	1	1448
12:55:25	70.90	71.40	71.40	-5.09	0	1447
12:55:01	70.90	71.30	71.30	-5.19	1	1447
12:54:54	70.90	71.30	71.30	-5.19	0	1446
12:54:48	70.90	71.30	71.30	-5.19	1	1446
12:53:49	70.90	71.30	71.30	-5.19	1	1445
12:53:22	70.90	71.30	71.30	-5.19	0	1444
12:52:38	70.80	71.10	71.10	-5.39	2	1444
12:52:37	70.80	71.10	71.10	-5.39	1	1442
12:52:35	70.80	71.20	71.20	-5.29	0	1441
12:52:30	70.90	71.30	70.90	-5.59	4	1441
12:51:03	70.90	71.20	71.20	-5.29	1	1437
12:51:02	70.90	71.20	71.20	-5.29	2	1436
12:51:02	70.90	71.20	71.20	-5.29	1	1434
12:51:02	70.90	71.20	71.20	-5.29	1	1433
12:51:02	70.90	71.20	71.20	-5.29	1	1432
12:51:02	70.90	71.20	71.20	-5.29	1	1431
12:50:56	70.90	71.40	71.40	-5.09	0	1430
12:50:53	70.90	71.40	70.90	-5.59	3	1430
12:50:53	71.00	71.40	71.00	-5.49	3	1427
12:50:22	71.00	71.60	71.00	-5.49	0	1424
12:50:15	71.00	71.60	71.00	-5.49	2	1424
12:49:27	71.00	71.60	71.60	-4.89	0	1422
12:47:43	71.00	71.60	71.60	-4.89	0	1422
12:45:31	71.00	71.60	71.60	-4.89	2	1422
12:42:29	71.00	71.60	71.60	-4.89	0	1420
12:41:18	71.00	71.40	71.40	-5.09	1	1420
12:40:56	71.00	71.40	71.40	-5.09	0	1419
12:40:47	71.00	71.40	71.40	-5.09	1	1419
12:40:19	71.00	71.40	71.40	-5.09	0	1418
12:40:14	71.00	71.40	71.40	-5.09	0	1418
12:37:34	71.00	71.40	71.40	-5.09	1	1418
12:37:05	71.00	71.40	71.40	-5.09	0	1417
12:36:54	71.00	71.40	71.40	-5.09	1	1417
12:35:52	71.00	71.30	71.00	-5.49	2	1416
12:35:52	70.90	71.30	71.30	-5.19	1	1414
12:35:52	71.00	71.60	71.00	-5.49	3	1413
12:35:24	71.00	71.60	71.60	-4.89	0	1410
12:34:30	71.00	71.30	71.30	-5.19	1	1410
12:34:30	71.00	71.30	71.30	-5.19	1	1409
12:34:30	71.00	71.30	71.30	-5.19	1	1408
12:32:57	70.90	71.30	71.30	-5.19	1	1407
12:32:50	71.00	71.50	71.00	-5.49	0	1406
12:32:16	70.90	71.50	71.50	-4.99	0	1406
12:29:47	70.90	71.50	70.90	-5.59	5	1406
12:28:40	71.00	71.50	71.00	-5.49	1	1401
12:28:36	70.90	71.30	71.30	-5.19	5	1400
12:28:35	70.90	71.30	71.30	-5.19	0	1395
12:28:03	70.80	71.40	71.40	-5.09	3	1395
12:27:33	70.80	71.40	71.40	-5.09	0	1392
12:27:28	70.80	71.40	71.40	-5.09	0	1392
12:25:16	70.80	71.40	71.40	-5.09	0	1392
12:25:02	70.80	71.40	71.40	-5.09	0	1392
12:24:34	70.80	71.40	71.40	-5.09	1	1392
12:23:57	70.80	71.40	71.40	-5.09	0	1391
12:23:11	70.80	71.40	71.40	-5.09	3	1391
12:23:01	70.80	71.40	71.40	-5.09	1	1388
12:22:42	70.80	71.40	71.40	-5.09	0	1387
12:21:20	70.80	71.40	70.80	-5.69	2	1387
12:21:02	70.90	71.10	71.10	-5.39	2	1385
12:21:01	70.90	71.10	71.10	-5.39	0	1383
12:21:01	70.90	71.10	71.10	-5.39	0	1383
12:21:01	70.90	71.10	71.10	-5.39	1	1383
12:21:01	70.90	71.10	71.10	-5.39	1	1382
12:21:01	70.90	71.10	71.10	-5.39	1	1381
12:20:59	70.60	71.20	71.20	-5.29	1	1380
12:20:59	70.60	71.20	71.20	-5.29	0	1379
12:20:59	70.60	71.20	71.20	-5.29	1	1379
12:20:57	70.80	71.50	70.80	-5.69	1	1378
12:20:57	70.90	71.20	71.20	-5.29	1	1377
12:20:57	70.90	71.20	71.20	-5.29	1	1376
12:20:57	70.90	71.20	71.20	-5.29	3	1375
12:20:57	70.90	71.50	70.90	-5.59	3	1372
12:20:57	70.90	71.50	70.90	-5.59	4	1369
12:20:19	70.90	71.50	70.90	-5.59	0	1365
12:20:11	70.90	71.50	70.90	-5.59	0	1365
12:19:55	70.90	71.50	70.90	-5.59	0	1365
12:13:46	70.90	71.20	71.20	-5.29	0	1365
12:13:46	70.90	71.20	71.20	-5.29	0	1365
12:13:46	70.90	71.20	71.20	-5.29	0	1365
12:13:46	70.90	71.20	71.20	-5.29	2	1365
12:13:46	70.90	71.20	71.20	-5.29	0	1363
12:13:45	71.00	71.30	71.30	-5.19	0	1363
12:13:45	71.00	71.30	71.30	-5.19	0	1363
12:12:58	71.20	71.80	71.20	-5.29	1	1363
12:12:02	71.20	71.80	71.20	-5.29	2	1362
12:11:12	71.20	71.50	71.50	-4.99	1	1360
12:11:12	71.20	71.90	71.90	-4.59	0	1359
12:11:08	71.20	71.50	71.50	-4.99	3	1359
12:11:07	71.20	72.00	71.20	-5.29	2	1356
12:11:07	71.20	71.50	71.50	-4.99	1	1354
12:11:07	71.20	71.50	71.50	-4.99	1	1353
12:11:07	71.20	71.50	71.50	-4.99	1	1352
12:11:07	71.20	71.50	71.50	-4.99	0	1351
12:11:07	71.20	71.50	71.50	-4.99	0	1351
12:11:07	71.20	71.50	71.50	-4.99	0	1351
12:11:07	71.20	71.50	71.50	-4.99	4	1351
12:11:07	71.20	71.70	71.20	-5.29	3	1347
12:11:07	71.20	71.70	71.20	-5.29	5	1344
12:11:07	71.20	71.70	71.20	-5.29	2	1339
12:10:21	71.20	71.70	71.70	-4.79	0	1337
12:10:01	71.20	71.70	71.70	-4.79	3	1337
12:09:39	71.20	71.70	71.70	-4.79	0	1334
12:09:19	71.20	71.50	71.50	-4.99	1	1334
12:09:19	71.20	71.50	71.50	-4.99	1	1333
12:09:19	71.20	71.50	71.50	-4.99	1	1332
12:09:12	71.20	71.60	71.60	-4.89	1	1331
12:09:06	71.20	71.70	71.20	-5.29	0	1330
12:07:28	71.20	71.90	71.90	-4.59	0	1330
12:07:22	71.40	71.90	71.40	-5.09	5	1330
12:05:53	71.40	71.70	71.70	-4.79	2	1325
12:05:53	71.40	71.70	71.70	-4.79	0	1323
12:05:36	70.60	71.80	71.80	-4.69	1	1323
12:05:36	70.60	71.80	71.80	-4.69	1	1322
12:05:36	70.60	71.80	71.80	-4.69	1	1321
12:05:36	70.60	71.90	71.90	-4.59	1	1320
12:05:36	70.60	71.90	71.90	-4.59	0	1319
12:05:36	70.60	71.90	71.90	-4.59	1	1319
12:05:32	70.60	72.00	72.00	-4.49	0	1318
12:05:32	70.60	72.00	72.00	-4.49	3	1318
12:05:32	70.60	72.00	72.00	-4.49	1	1315
12:05:32	70.60	72.00	72.00	-4.49	0	1314
12:05:32	70.60	72.00	72.00	-4.49	1	1314
12:05:32	70.60	72.00	72.00	-4.49	5	1313
12:05:32	70.60	72.00	72.00	-4.49	1	1308
12:05:32	70.60	72.00	72.00	-4.49	0	1307
12:05:32	70.60	72.00	72.00	-4.49	0	1307
12:05:32	70.60	72.00	72.00	-4.49	1	1307
12:05:32	70.60	72.00	72.00	-4.49	0	1306
12:05:32	70.60	72.00	72.00	-4.49	1	1306
12:05:32	70.60	72.00	72.00	-4.49	0	1305
12:05:32	70.60	72.00	72.00	-4.49	1	1305
12:05:32	70.60	72.00	72.00	-4.49	0	1304
12:05:32	70.60	72.00	72.00	-4.49	0	1304
12:05:32	70.60	72.00	72.00	-4.49	1	1304
12:05:32	70.60	72.00	72.00	-4.49	0	1303
12:05:32	70.60	72.00	72.00	-4.49	0	1303
12:05:32	70.60	72.00	72.00	-4.49	0	1303
12:05:32	70.60	72.00	72.00	-4.49	0	1303
12:05:32	70.60	72.00	72.00	-4.49	0	1303
12:05:32	70.60	72.00	72.00	-4.49	0	1303
12:05:32	70.60	72.00	72.00	-4.49	1	1303
12:05:32	70.60	72.00	72.00	-4.49	0	1302
12:05:32	70.60	72.00	72.00	-4.49	0	1302
12:05:32	70.60	72.00	72.00	-4.49	1	1302
12:05:32	71.70	72.20	71.70	-4.79	20	1301
12:05:32	71.80	72.20	71.80	-4.69	5	1281
12:04:36	71.80	72.10	72.10	-4.39	0	1276
12:04:36	71.80	72.10	72.10	-4.39	1	1276
12:04:27	71.90	72.20	72.20	-4.29	5	1275
12:04:26	71.90	72.20	72.20	-4.29	2	1270
12:04:26	71.90	72.20	72.20	-4.29	1	1268
12:04:26	71.90	72.20	72.20	-4.29	1	1267
12:04:26	71.90	72.20	72.20	-4.29	1	1266
12:04:25	70.60	72.20	72.20	-4.29	0	1265
12:04:25	70.60	72.20	72.20	-4.29	0	1265
12:04:25	70.60	72.20	72.20	-4.29	0	1265
12:04:25	70.60	72.20	72.20	-4.29	1	1265
12:04:25	70.60	72.20	72.20	-4.29	1	1264
12:04:25	70.60	72.20	72.20	-4.29	1	1263
12:04:25	70.60	72.20	72.20	-4.29	1	1262
12:04:22	70.60	72.30	72.30	-4.19	1	1261
12:04:22	70.60	72.30	72.30	-4.19	1	1260
12:04:22	71.90	72.40	71.90	-4.59	5	1259
12:04:22	71.90	72.40	71.90	-4.59	1	1254
12:04:22	72.00	72.40	72.00	-4.49	3	1253
12:04:22	72.00	72.40	72.00	-4.49	5	1250
12:03:38	72.00	72.30	72.30	-4.19	0	1245
12:03:38	72.00	72.30	72.30	-4.19	0	1245
12:03:38	72.00	72.30	72.30	-4.19	0	1245
12:03:38	72.00	72.30	72.30	-4.19	1	1245
12:03:38	72.00	72.30	72.30	-4.19	1	1244
12:03:38	72.00	72.30	72.30	-4.19	0	1243
12:03:37	72.00	72.40	72.00	-4.49	3	1243
12:01:55	72.10	72.50	72.10	-4.39	0	1240
12:01:47	72.10	72.50	72.10	-4.39	2	1240
11:59:57	72.10	72.50	72.10	-4.39	0	1238
11:57:59	72.10	72.50	72.10	-4.39	1	1238
11:56:20	72.10	72.50	72.10	-4.39	0	1237
11:55:51	72.20	72.50	72.50	-3.99	0	1237
11:55:05	72.20	72.50	72.50	-3.99	1	1237
11:54:51	72.30	72.50	72.30	-4.19	1	1236
11:54:51	72.30	72.50	72.30	-4.19	1	1235
11:53:33	72.20	72.60	72.20	-4.29	1	1234
11:50:00	72.20	72.60	72.60	-3.89	0	1233
11:47:15	72.30	72.80	72.30	-4.19	3	1233
11:46:51	72.30	72.80	72.80	-3.69	0	1230
11:45:35	72.40	72.60	72.40	-4.09	0	1230
11:45:29	72.20	72.60	72.60	-3.89	1	1230
11:45:06	72.20	72.50	72.50	-3.99	4	1229
11:44:07	72.20	72.50	72.50	-3.99	1	1225
11:43:34	72.20	72.50	72.20	-4.29	0	1224
11:42:31	72.20	72.60	72.20	-4.29	0	1224
11:42:13	72.10	72.50	72.50	-3.99	0	1224
11:42:05	72.20	72.70	72.20	-4.29	2	1224
11:41:48	72.20	72.70	72.20	-4.29	0	1222
11:39:58	72.20	72.50	72.50	-3.99	1	1222
11:39:52	72.20	72.50	72.50	-3.99	1	1221
11:38:10	72.20	72.40	72.40	-4.09	1	1220
11:38:10	72.20	72.40	72.40	-4.09	1	1219
11:38:10	72.20	72.40	72.40	-4.09	1	1218
11:38:10	72.20	72.40	72.40	-4.09	1	1217
11:35:41	72.20	72.60	72.20	-4.29	0	1216
11:35:08	72.20	72.60	72.20	-4.29	3	1216
11:32:33	72.20	72.60	72.60	-3.89	1	1213
11:30:33	72.10	72.60	72.60	-3.89	1	1212
11:29:16	72.10	72.60	72.10	-4.39	4	1211
11:29:04	72.10	72.40	72.40	-4.09	3	1207
11:29:04	72.10	72.40	72.40	-4.09	1	1204
11:28:55	72.10	72.40	72.40	-4.09	0	1203
11:26:19	72.10	72.40	72.10	-4.39	0	1203
11:24:04	72.10	72.30	72.30	-4.19	2	1203
11:24:03	72.00	72.30	72.30	-4.19	1	1201
11:24:03	72.00	72.30	72.30	-4.19	1	1200
11:24:03	72.00	72.30	72.30	-4.19	1	1199
11:24:03	72.00	72.30	72.30	-4.19	1	1198
11:24:02	72.10	72.40	72.10	-4.39	1	1197
11:23:58	72.00	72.40	72.00	-4.49	1	1196
11:23:56	72.00	72.40	72.40	-4.09	1	1195
11:22:07	72.10	72.40	72.10	-4.39	0	1194
11:21:56	72.10	72.40	72.10	-4.39	2	1194
11:21:00	72.10	72.40	72.10	-4.39	1	1192
11:20:14	72.10	72.40	72.10	-4.39	1	1191
11:19:06	72.00	72.40	72.40	-4.09	1	1190
11:18:56	72.00	72.50	72.50	-3.99	1	1189
11:18:55	72.00	72.50	72.00	-4.49	2	1188
11:18:44	71.90	72.40	72.40	-4.09	2	1186
11:17:57	71.90	72.40	72.40	-4.09	0	1184
11:17:13	72.00	72.40	72.00	-4.49	0	1184
11:16:48	71.90	72.30	72.30	-4.19	5	1184
11:14:53	72.00	72.50	72.00	-4.49	1	1179
11:14:27	72.00	72.50	72.50	-3.99	0	1178
11:12:48	72.10	72.50	72.50	-3.99	0	1178
11:12:05	72.10	72.70	72.10	-4.39	2	1178
11:12:01	72.10	72.70	72.10	-4.39	3	1176
11:12:01	72.20	72.70	72.20	-4.29	3	1173
11:11:56	72.20	72.50	72.50	-3.99	0	1170
11:11:46	72.30	72.70	72.30	-4.19	1	1170
11:09:56	72.10	72.50	72.50	-3.99	0	1169
11:09:40	72.10	72.70	72.70	-3.79	2	1169
11:08:27	71.90	72.30	72.30	-4.19	5	1167
11:05:57	72.00	72.60	72.00	-4.49	1	1162
11:05:57	72.00	72.60	72.00	-4.49	2	1161
11:05:50	72.00	72.30	72.30	-4.19	0	1159
11:05:50	72.00	72.60	72.00	-4.49	3	1159
11:05:24	72.00	72.60	72.00	-4.49	1	1156
11:03:39	72.00	72.60	72.00	-4.49	0	1155
11:02:28	72.00	72.60	72.60	-3.89	0	1155
11:01:37	72.00	72.60	72.60	-3.89	1	1155
11:00:36	72.00	72.30	72.30	-4.19	1	1154
11:00:36	72.00	72.30	72.30	-4.19	1	1153
11:00:36	72.00	72.30	72.30	-4.19	1	1152
11:00:36	72.00	72.30	72.30	-4.19	1	1151
11:00:32	72.00	72.60	72.00	-4.49	2	1150
11:00:32	72.00	72.60	72.00	-4.49	1	1148
11:00:26	72.00	72.60	72.00	-4.49	0	1147
10:59:46	72.00	72.60	72.00	-4.49	1	1147
10:55:28	71.90	72.50	72.50	-3.99	1	1146
10:54:04	71.90	72.20	72.20	-4.29	1	1145
10:54:04	71.90	72.20	72.20	-4.29	1	1144
10:54:04	71.90	72.20	72.20	-4.29	1	1143
10:54:04	71.90	72.20	72.20	-4.29	1	1142
10:54:04	71.90	72.20	72.20	-4.29	0	1141
10:54:04	71.90	72.20	72.20	-4.29	0	1141
10:54:04	71.90	72.20	72.20	-4.29	0	1141
10:54:04	71.90	72.20	72.20	-4.29	0	1141
10:54:04	71.90	72.20	72.20	-4.29	1	1141
10:54:04	71.90	72.20	72.20	-4.29	0	1140
10:53:59	72.00	72.40	72.00	-4.49	2	1140
10:53:46	72.00	72.40	72.00	-4.49	0	1138
10:52:58	72.00	72.50	72.00	-4.49	2	1138
10:52:09	72.00	72.50	72.00	-4.49	0	1136
10:51:24	72.00	72.50	72.00	-4.49	0	1136
10:50:15	72.30	72.50	72.30	-4.19	1	1136
10:50:15	72.30	72.50	72.30	-4.19	4	1135
10:49:12	72.00	72.50	72.50	-3.99	0	1131
10:48:06	72.00	72.50	72.50	-3.99	1	1131
10:47:58	72.00	72.50	72.50	-3.99	1	1130
10:47:22	72.00	72.50	72.50	-3.99	0	1129
10:46:18	72.00	72.30	72.30	-4.19	1	1129
10:46:18	72.00	72.30	72.30	-4.19	1	1128
10:46:18	72.00	72.30	72.30	-4.19	1	1127
10:46:18	72.00	72.30	72.30	-4.19	1	1126
10:46:18	72.00	72.30	72.30	-4.19	0	1125
10:46:18	72.00	72.30	72.30	-4.19	1	1125
10:46:18	72.00	72.30	72.30	-4.19	0	1124
10:46:12	72.10	72.40	72.40	-4.09	0	1124
10:46:12	72.10	72.40	72.40	-4.09	1	1124
10:46:12	72.10	72.40	72.40	-4.09	0	1123
10:46:12	72.10	72.40	72.40	-4.09	0	1123
10:46:12	72.10	72.40	72.40	-4.09	1	1123
10:46:12	72.10	72.40	72.40	-4.09	1	1122
10:46:07	72.20	72.50	72.50	-3.99	1	1121
10:46:07	72.20	72.50	72.50	-3.99	1	1120
10:46:04	72.20	72.50	72.50	-3.99	1	1119
10:46:04	72.20	72.50	72.50	-3.99	1	1118
10:46:04	72.20	72.50	72.50	-3.99	0	1117
10:46:04	72.20	72.50	72.50	-3.99	0	1117
10:46:02	72.20	72.60	72.60	-3.89	0	1117
10:46:02	72.30	72.70	72.30	-4.19	3	1117
10:46:02	72.40	72.70	72.40	-4.09	3	1114
10:45:42	72.40	72.70	72.70	-3.79	0	1111
10:44:48	72.40	72.70	72.70	-3.79	0	1111
10:44:41	72.40	72.70	72.70	-3.79	0	1111
10:44:05	72.30	72.70	72.70	-3.79	0	1111
10:43:51	72.20	72.70	72.70	-3.79	2	1111
10:43:51	72.20	72.70	72.70	-3.79	3	1109
10:43:47	72.20	72.70	72.20	-4.29	1	1106
10:43:38	72.20	72.70	72.20	-4.29	0	1105
10:43:33	72.20	72.70	72.70	-3.79	0	1105
10:42:58	72.20	72.70	72.70	-3.79	1	1105
10:41:02	72.40	72.60	72.60	-3.89	1	1104
10:40:56	72.40	72.80	72.80	-3.69	0	1103
10:40:00	72.40	72.60	72.60	-3.89	1	1103
10:40:00	72.40	72.60	72.60	-3.89	1	1102
10:40:00	72.40	72.60	72.60	-3.89	1	1101
10:39:59	72.40	72.70	72.70	-3.79	0	1100
10:39:59	72.40	72.70	72.70	-3.79	1	1100
10:37:45	72.50	72.80	72.80	-3.69	0	1099
10:37:45	72.50	72.80	72.80	-3.69	1	1099
10:37:45	72.50	72.80	72.80	-3.69	1	1098
10:37:45	72.50	72.80	72.80	-3.69	1	1097
10:37:45	72.50	72.80	72.80	-3.69	1	1096
10:37:30	72.60	72.90	72.60	-3.89	1	1095
10:37:30	72.50	72.90	72.90	-3.59	1	1094
10:37:30	72.60	73.00	72.60	-3.89	3	1093
10:36:15	72.60	73.00	73.00	-3.49	0	1090
10:36:15	72.60	73.00	73.00	-3.49	0	1090
10:36:12	72.60	73.00	73.00	-3.49	0	1090
10:33:11	72.70	73.00	73.00	-3.49	1	1090
10:33:11	72.70	73.00	73.00	-3.49	1	1089
10:33:11	72.70	73.00	73.00	-3.49	1	1088
10:33:11	72.70	73.00	73.00	-3.49	1	1087
10:33:11	72.70	73.10	73.10	-3.39	1	1086
10:33:09	72.70	73.30	72.70	-3.79	0	1085
10:33:08	72.70	73.30	72.70	-3.79	1	1085
10:33:08	72.70	73.30	72.70	-3.79	1	1084
10:32:23	72.70	73.30	72.70	-3.79	0	1083
10:29:22	72.70	73.10	73.10	-3.39	1	1083
10:24:49	72.70	72.90	72.90	-3.59	1	1082
10:24:49	72.70	72.90	72.90	-3.59	1	1081
10:24:49	72.70	72.90	72.90	-3.59	1	1080
10:24:45	72.70	73.00	72.70	-3.79	0	1079
10:24:34	72.70	73.00	73.00	-3.49	1	1079
10:24:34	72.70	73.00	73.00	-3.49	0	1078
10:24:34	72.70	73.00	73.00	-3.49	1	1078
10:24:34	72.70	73.00	73.00	-3.49	1	1077
10:23:42	72.90	73.40	72.90	-3.59	1	1076
10:23:41	72.90	73.40	72.90	-3.59	2	1075
10:22:21	72.90	73.30	73.30	-3.19	3	1073
10:22:21	73.00	73.60	73.00	-3.49	1	1070
10:22:20	73.00	73.60	73.00	-3.49	1	1069
10:22:11	73.00	73.60	73.00	-3.49	1	1068
10:21:15	73.00	73.30	73.30	-3.19	1	1067
10:21:15	73.00	73.30	73.30	-3.19	1	1066
10:21:15	73.00	73.30	73.30	-3.19	1	1065
10:21:15	73.00	73.30	73.30	-3.19	1	1064
10:18:52	73.30	73.70	73.70	-2.79	1	1063
10:18:49	73.40	73.80	73.40	-3.09	5	1062
10:18:44	73.40	73.80	73.40	-3.09	5	1057
10:17:54	73.50	73.80	73.50	-2.99	2	1052
10:17:52	73.40	73.70	73.70	-2.79	1	1050
10:17:52	73.40	73.70	73.70	-2.79	1	1049
10:17:52	73.40	73.70	73.70	-2.79	1	1048
10:17:51	73.40	73.80	73.40	-3.09	1	1047
10:17:31	73.50	74.10	73.50	-2.99	5	1046
10:16:58	73.50	74.10	74.10	-2.39	0	1041
10:13:59	73.30	74.00	74.00	-2.49	3	1041
10:13:59	73.50	74.00	73.50	-2.99	2	1038
10:13:53	73.00	73.60	73.60	-2.89	5	1036
10:13:53	73.00	73.50	73.50	-2.99	3	1031
10:13:53	73.40	73.60	73.40	-3.09	5	1028
10:13:53	73.30	73.60	73.30	-3.19	8	1023
10:13:52	73.20	73.60	73.20	-3.29	2	1015
10:13:38	72.70	73.20	73.20	-3.29	3	1013
10:13:36	73.10	73.20	73.10	-3.39	1	1010
10:13:36	73.10	73.20	73.10	-3.39	0	1009
10:13:36	73.10	73.20	73.10	-3.39	1	1009
10:13:34	73.00	73.20	73.00	-3.49	1	1008
10:13:34	73.00	73.20	73.00	-3.49	1	1007
10:13:34	73.00	73.20	73.00	-3.49	1	1006
10:13:34	72.90	73.20	72.90	-3.59	11	1005
10:13:29	72.80	73.20	72.80	-3.69	1	994
10:13:29	72.80	73.20	72.80	-3.69	0	993
10:13:29	72.80	73.20	72.80	-3.69	1	993
10:13:29	72.80	73.20	72.80	-3.69	1	992
10:13:29	72.70	73.10	73.10	-3.39	2	991
10:13:07	72.70	73.10	73.10	-3.39	0	989
10:11:43	72.60	73.00	73.00	-3.49	1	989
10:11:25	72.60	73.00	73.00	-3.49	1	988
10:11:02	72.60	73.00	73.00	-3.49	0	987
10:08:57	72.40	72.80	72.80	-3.69	3	987
10:08:54	72.40	72.80	72.80	-3.69	2	984
10:06:39	72.40	72.80	72.40	-4.09	1	982
10:03:11	72.40	72.80	72.80	-3.69	0	981
10:03:08	72.40	72.80	72.80	-3.69	0	981
10:01:32	72.40	72.90	72.90	-3.59	0	981
10:01:30	72.40	72.90	72.90	-3.59	1	981
10:01:30	72.40	72.90	72.90	-3.59	2	980
10:01:26	72.40	72.90	72.90	-3.59	0	978
10:00:33	72.40	72.90	72.90	-3.59	0	978
09:59:39	72.40	72.90	72.40	-4.09	1	978
09:58:30	72.40	72.90	72.40	-4.09	0	977
09:57:35	72.40	72.70	72.40	-4.09	2	977
09:57:35	72.30	72.70	72.70	-3.79	1	975
09:57:35	72.30	72.70	72.70	-3.79	2	974
09:57:26	72.30	72.70	72.70	-3.79	0	972
09:57:23	72.30	72.60	72.60	-3.89	2	972
09:55:59	72.20	72.60	72.60	-3.89	3	970
09:55:25	72.20	72.50	72.50	-3.99	1	967
09:55:25	72.20	72.50	72.50	-3.99	1	966
09:55:25	72.20	72.50	72.50	-3.99	1	965
09:55:25	72.20	72.50	72.50	-3.99	1	964
09:55:25	72.20	72.50	72.50	-3.99	1	963
09:55:25	72.20	72.50	72.50	-3.99	1	962
09:55:25	72.20	72.50	72.50	-3.99	1	961
09:55:25	72.20	72.50	72.50	-3.99	1	960
09:55:25	72.20	72.50	72.50	-3.99	1	959
09:55:25	72.20	72.50	72.50	-3.99	2	958
09:55:25	72.20	72.50	72.50	-3.99	1	956
09:55:25	72.20	72.50	72.50	-3.99	0	955
09:55:25	72.20	72.50	72.50	-3.99	0	955
09:55:23	72.30	72.60	72.60	-3.89	1	955
09:55:18	72.30	72.70	72.30	-4.19	1	954
09:55:18	72.30	72.70	72.30	-4.19	4	953
09:55:17	72.30	72.60	72.60	-3.89	3	949
09:54:59	72.30	72.60	72.60	-3.89	1	946
09:54:50	72.30	72.90	72.90	-3.59	3	945
09:54:49	72.30	72.90	72.30	-4.19	1	942
09:54:36	72.30	72.70	72.70	-3.79	3	941
09:54:36	72.40	72.90	72.40	-4.09	3	938
09:53:30	72.40	72.70	72.70	-3.79	1	935
09:53:30	72.40	72.70	72.70	-3.79	1	934
09:53:29	72.40	72.70	72.70	-3.79	0	933
09:53:29	72.40	72.70	72.70	-3.79	1	933
09:53:29	72.40	72.70	72.70	-3.79	1	932
09:53:29	72.40	72.70	72.70	-3.79	0	931
09:53:15	72.40	72.90	72.90	-3.59	0	931
09:53:12	72.40	72.90	72.40	-4.09	1	931
09:52:24	72.40	72.90	72.90	-3.59	1	930
09:52:02	72.30	72.90	72.90	-3.59	0	929
09:51:57	72.30	72.90	72.90	-3.59	1	929
09:51:47	72.30	72.90	72.90	-3.59	1	928
09:51:38	72.30	72.90	72.90	-3.59	1	927
09:51:27	72.30	72.90	72.90	-3.59	1	926
09:51:13	72.30	72.90	72.30	-4.19	1	925
09:51:08	72.30	72.90	72.90	-3.59	1	924
09:50:55	72.30	73.00	73.00	-3.49	2	923
09:50:54	72.30	72.90	72.90	-3.59	1	921
09:50:45	72.30	72.90	72.90	-3.59	1	920
09:50:45	72.30	72.90	72.90	-3.59	0	919
09:50:20	72.70	73.60	72.70	-3.79	3	919
09:50:18	72.70	73.00	73.00	-3.49	0	916
09:50:18	72.70	73.00	73.00	-3.49	1	916
09:50:18	72.70	73.00	73.00	-3.49	1	915
09:50:18	72.70	73.00	73.00	-3.49	0	914
09:50:15	72.70	73.10	73.10	-3.39	1	914
09:50:15	72.80	73.50	72.80	-3.69	3	913
09:50:15	72.80	73.50	72.80	-3.69	5	910
09:49:01	72.80	73.10	73.10	-3.39	2	905
09:48:38	72.80	73.50	73.50	-2.99	0	903
09:48:13	72.80	73.50	73.50	-2.99	1	903
09:47:50	72.80	73.50	73.50	-2.99	0	902
09:47:48	72.80	73.30	73.30	-3.19	0	902
09:47:37	72.80	73.50	73.50	-2.99	0	902
09:46:38	72.60	73.50	73.50	-2.99	1	902
09:46:23	72.60	73.50	73.50	-2.99	1	901
09:45:59	72.60	73.50	73.50	-2.99	0	900
09:42:47	72.50	73.50	73.50	-2.99	0	900
09:42:41	72.40	73.50	73.50	-2.99	1	900
09:41:21	72.30	73.50	73.50	-2.99	0	899
09:41:01	72.30	73.50	73.50	-2.99	1	899
09:40:30	72.50	73.90	73.90	-2.59	1	898
09:40:30	72.50	73.90	73.90	-2.59	3	897
09:39:37	73.40	73.60	73.40	-3.09	1	894
09:39:37	73.40	73.60	73.40	-3.09	1	893
09:39:28	72.50	73.50	73.50	-2.99	1	892
09:39:28	72.50	73.50	73.50	-2.99	3	891
09:39:19	72.50	73.50	72.50	-3.99	2	888
09:38:42	72.30	73.40	73.40	-3.09	3	886
09:38:42	72.30	73.40	73.40	-3.09	2	883
09:38:39	72.30	73.40	73.40	-3.09	0	881
09:38:02	72.30	73.40	73.40	-3.09	0	881
09:37:44	72.30	73.40	73.40	-3.09	0	881
09:37:31	72.30	73.40	73.40	-3.09	0	881
09:36:14	72.30	72.50	72.50	-3.99	5	881
09:36:06	72.50	72.50	72.50	-3.99	1	876
09:36:05	72.50	72.80	72.80	-3.69	3	875
09:36:04	72.50	72.80	72.50	-3.99	1	872
09:36:03	72.40	72.50	72.50	-3.99	2	871
09:36:02	72.40	72.70	72.40	-4.09	1	869
09:36:02	72.30	72.50	72.50	-3.99	2	868
09:35:49	72.20	72.50	72.20	-4.29	2	866
09:35:48	72.00	72.50	72.50	-3.99	3	864
09:35:48	72.00	72.50	72.50	-3.99	2	861
09:34:59	72.00	72.50	72.50	-3.99	0	859
09:34:43	72.00	72.50	72.50	-3.99	0	859
09:34:15	72.00	72.40	72.40	-4.09	2	859
09:34:02	72.00	72.40	72.40	-4.09	0	857
09:33:25	71.90	72.30	72.30	-4.19	5	857
09:33:25	71.90	72.30	72.30	-4.19	3	852
09:33:14	72.00	72.30	72.00	-4.49	3	849
09:33:08	72.00	72.40	72.40	-4.09	0	846
09:32:24	72.00	72.50	72.00	-4.49	2	846
09:32:18	71.90	72.50	71.90	-4.59	2	844
09:31:24	72.00	72.50	72.00	-4.49	1	842
09:31:11	72.00	72.50	72.00	-4.49	1	841
09:31:11	72.00	72.50	72.00	-4.49	0	840
09:31:11	72.00	72.50	72.00	-4.49	0	840
09:31:10	71.90	72.30	72.30	-4.19	1	840
09:31:08	71.90	72.30	72.30	-4.19	2	839
09:31:07	71.90	72.30	72.30	-4.19	1	837
09:30:41	71.70	72.20	72.20	-4.29	1	836
09:30:40	71.70	72.20	72.20	-4.29	2	835
09:30:23	71.70	72.20	72.20	-4.29	0	833
09:30:23	71.70	72.00	72.00	-4.49	1	833
09:30:20	71.70	72.20	72.20	-4.29	1	832
09:29:45	71.30	72.00	72.00	-4.49	2	831
09:29:39	71.20	72.00	72.00	-4.49	1	829
09:29:28	71.20	72.00	72.00	-4.49	1	828
09:29:20	71.20	72.00	72.00	-4.49	0	827
09:29:20	71.20	72.00	72.00	-4.49	0	827
09:29:12	71.10	72.00	72.00	-4.49	1	827
09:29:00	71.10	72.00	72.00	-4.49	1	826
09:27:55	71.10	72.00	72.00	-4.49	1	825
09:27:31	71.10	72.10	72.10	-4.39	1	824
09:27:03	71.10	72.10	71.10	-5.39	1	823
09:26:30	71.30	72.10	71.30	-5.19	1	822
09:26:24	71.00	72.10	72.10	-4.39	1	821
09:26:11	71.00	71.30	71.30	-5.19	1	820
09:26:11	71.00	71.30	71.30	-5.19	1	819
09:25:42	71.00	71.30	71.30	-5.19	2	818
09:25:42	71.00	71.30	71.30	-5.19	1	816
09:25:40	71.00	71.50	71.50	-4.99	1	815
09:25:40	71.00	71.50	71.50	-4.99	1	814
09:25:35	71.00	71.50	71.50	-4.99	1	813
09:25:27	70.70	71.30	71.30	-5.19	1	812
09:25:26	70.70	71.30	71.30	-5.19	1	811
09:25:25	70.70	71.30	71.30	-5.19	1	810
09:25:08	70.70	71.20	71.20	-5.29	1	809
09:25:08	70.70	71.20	71.20	-5.29	0	808
09:25:08	70.70	71.20	71.20	-5.29	1	808
09:25:03	70.70	71.30	70.70	-5.79	2	807
09:24:36	71.00	71.30	71.00	-5.49	3	805
09:24:34	71.00	71.30	71.30	-5.19	1	802
09:24:31	71.00	71.30	71.30	-5.19	1	801
09:24:31	71.00	71.30	71.30	-5.19	0	800
09:24:18	70.00	71.50	71.50	-4.99	4	800
09:24:18	70.00	71.50	71.50	-4.99	0	796
09:24:18	70.00	71.50	71.50	-4.99	1	796
09:24:18	70.00	71.50	71.50	-4.99	1	795
09:24:18	70.00	71.50	71.50	-4.99	1	794
09:24:09	70.00	71.60	71.60	-4.89	1	793
09:24:08	71.50	72.20	71.50	-4.99	1	792
09:24:08	71.50	72.20	71.50	-4.99	2	791
09:24:08	70.00	71.60	71.60	-4.89	4	789
09:24:08	70.00	71.60	71.60	-4.89	0	785
09:24:08	70.00	71.60	71.60	-4.89	1	785
09:24:08	70.00	71.70	71.70	-4.79	1	784
09:24:08	71.00	72.00	71.00	-5.49	7	783
09:24:08	71.50	72.00	72.00	-4.49	0	776
09:24:08	71.00	72.20	71.00	-5.49	3	776
09:24:08	71.20	72.20	71.20	-5.29	3	773
09:24:08	71.30	72.20	71.30	-5.19	5	770
09:24:08	71.50	72.20	71.50	-4.99	2	765
09:23:11	71.50	72.20	71.50	-4.99	0	763
09:23:07	71.50	72.10	71.50	-4.99	0	763
09:22:57	71.50	72.00	72.00	-4.49	1	763
09:22:42	71.50	72.00	72.00	-4.49	2	762
09:22:41	71.50	72.00	72.00	-4.49	0	760
09:22:38	71.50	72.10	72.10	-4.39	1	760
09:22:30	71.00	72.00	72.00	-4.49	1	759
09:22:30	71.00	72.00	72.00	-4.49	0	758
09:22:30	71.00	72.00	72.00	-4.49	1	758
09:22:23	72.10	72.70	72.10	-4.39	3	757
09:22:21	72.40	72.20	72.20	-4.29	3	754
09:22:21	72.40	72.30	72.30	-4.19	1	751
09:22:21	72.40	72.30	72.30	-4.19	1	750
09:22:21	72.40	72.40	72.40	-4.09	1	749
09:22:21	71.00	72.50	71.00	-5.49	6	748
09:22:21	72.40	72.50	72.50	-3.99	1	742
09:22:21	72.40	72.50	72.50	-3.99	0	741
09:22:21	71.00	73.10	71.00	-5.49	5	741
09:22:21	71.20	73.10	71.20	-5.29	3	736
09:22:21	71.50	73.10	71.50	-4.99	3	733
09:22:21	72.10	73.10	72.10	-4.39	1	730
09:22:21	72.40	73.10	72.40	-4.09	2	729
09:22:17	72.40	72.80	72.80	-3.69	5	727
09:21:52	72.40	72.80	72.40	-4.09	0	722
09:21:50	72.10	72.70	72.70	-3.79	3	722
09:21:30	72.10	72.70	72.10	-4.39	2	719
09:21:18	72.50	72.70	72.50	-3.99	1	717
09:20:20	72.50	72.80	72.50	-3.99	5	716
09:20:18	72.00	72.80	72.80	-3.69	0	711
09:20:14	72.00	72.80	72.80	-3.69	0	711
09:20:09	72.00	72.80	72.80	-3.69	1	711
09:20:09	72.00	72.80	72.80	-3.69	1	710
09:20:06	72.00	72.80	72.80	-3.69	0	709
09:20:04	72.00	72.80	72.80	-3.69	0	709
09:19:48	72.00	72.80	72.80	-3.69	1	709
09:19:23	72.20	72.50	72.50	-3.99	1	708
09:19:20	72.00	72.50	72.50	-3.99	0	707
09:19:20	72.00	72.50	72.50	-3.99	0	707
09:19:20	72.00	72.50	72.50	-3.99	2	707
09:19:20	72.00	72.50	72.50	-3.99	0	705
09:19:15	71.90	72.70	72.70	-3.79	0	705
09:19:15	71.90	72.70	72.70	-3.79	1	705
09:19:15	71.90	72.70	72.70	-3.79	1	704
09:19:12	71.90	72.80	72.80	-3.69	1	703
09:19:12	71.90	72.80	72.80	-3.69	1	702
09:19:12	72.50	73.00	72.50	-3.99	3	701
09:19:12	71.90	73.00	73.00	-3.49	0	698
09:19:12	71.90	73.00	73.00	-3.49	0	698
09:19:12	72.50	73.30	72.50	-3.99	3	698
09:19:12	72.50	73.30	72.50	-3.99	3	695
09:19:12	72.70	73.30	72.70	-3.79	5	692
09:19:00	72.70	73.30	73.30	-3.19	1	687
09:18:47	72.70	73.00	73.00	-3.49	1	686
09:18:47	72.70	73.00	73.00	-3.49	1	685
09:18:47	72.70	73.00	73.00	-3.49	0	684
09:18:46	72.70	73.30	73.30	-3.19	1	684
09:17:37	72.40	73.30	73.30	-3.19	0	683
09:17:17	72.40	73.30	73.30	-3.19	0	683
09:17:06	72.40	73.30	73.30	-3.19	0	683
09:16:48	73.10	73.30	73.10	-3.39	1	683
09:16:48	73.00	73.30	73.00	-3.49	1	682
09:16:48	73.00	73.30	73.00	-3.49	0	681
09:16:48	72.70	73.30	72.70	-3.79	0	681
09:16:39	72.40	73.20	73.20	-3.29	3	681
09:16:29	72.40	73.20	72.40	-4.09	1	678
09:15:19	72.30	73.00	73.00	-3.49	3	677
09:15:06	72.30	73.00	73.00	-3.49	1	674
09:14:45	72.30	73.00	73.00	-3.49	1	673
09:14:44	72.30	73.00	73.00	-3.49	1	672
09:14:19	72.30	72.70	72.70	-3.79	0	671
09:14:08	72.50	72.70	72.50	-3.99	5	671
09:14:08	72.50	72.70	72.50	-3.99	0	666
09:14:03	72.10	72.70	72.70	-3.79	0	666
09:13:50	72.00	72.70	72.70	-3.79	2	666
09:13:34	72.00	72.50	72.50	-3.99	1	664
09:13:25	72.20	72.50	72.20	-4.29	1	663
09:13:21	72.00	72.50	72.00	-4.49	2	662
09:13:20	71.90	72.40	72.40	-4.09	2	660
09:13:20	71.90	72.40	72.40	-4.09	0	658
09:13:15	71.90	72.30	72.30	-4.19	2	658
09:13:13	71.20	72.20	72.20	-4.29	1	656
09:13:09	71.20	72.20	72.20	-4.29	0	655
09:13:09	71.20	72.20	72.20	-4.29	1	655
09:12:56	71.10	72.30	72.30	-4.19	0	654
09:12:30	71.00	72.30	71.00	-5.49	1	654
09:12:26	71.00	72.30	72.30	-4.19	1	653
09:12:17	70.60	71.30	71.30	-5.19	2	652
09:12:17	70.60	71.30	71.30	-5.19	1	650
09:12:05	70.60	71.20	71.20	-5.29	0	649
09:12:04	71.00	71.30	71.00	-5.49	2	649
09:11:43	70.60	71.00	71.00	-5.49	1	647
09:11:43	70.60	71.00	71.00	-5.49	1	646
09:11:43	70.60	71.00	71.00	-5.49	0	645
09:11:43	70.60	71.00	71.00	-5.49	0	645
09:11:42	70.60	71.10	71.10	-5.39	0	645
09:11:35	71.00	72.20	71.00	-5.49	2	645
09:11:34	71.00	72.20	72.20	-4.29	0	643
09:11:26	71.00	72.20	71.00	-5.49	1	643
09:11:24	71.00	72.00	72.00	-4.49	0	642
09:11:03	71.00	72.20	72.20	-4.29	1	642
09:10:45	71.00	72.00	72.00	-4.49	1	641
09:10:40	70.50	72.00	72.00	-4.49	1	640
09:10:36	70.50	72.00	72.00	-4.49	1	639
09:10:35	70.50	72.30	72.30	-4.19	1	638
09:10:33	70.50	72.00	72.00	-4.49	1	637
09:10:29	70.50	72.30	72.30	-4.19	1	636
09:10:27	70.50	72.30	72.30	-4.19	1	635
09:10:18	72.00	72.40	72.00	-4.49	3	634
09:09:59	70.00	72.50	70.00	-6.49	328	631
09:09:58	69.70	70.30	70.30	-6.19	1	303
09:09:56	70.00	72.50	70.00	-6.49	5	302
09:09:56	69.70	70.30	70.30	-6.19	5	297
09:09:55	69.70	70.30	70.30	-6.19	5	292
09:09:55	70.00	70.30	70.00	-6.49	3	287
09:09:54	68.90	70.30	70.30	-6.19	3	284
09:09:52	66.80	70.30	70.30	-6.19	3	281
09:09:51	70.00	71.50	70.00	-6.49	3	278
09:09:47	68.00	70.50	70.50	-5.99	0	275
09:09:47	70.00	70.70	70.00	-6.49	3	275
09:09:47	68.00	70.70	70.70	-5.79	0	272
09:09:46	74.00	71.50	74.00	-2.49	3	272
09:09:44	68.00	70.80	70.80	-5.69	0	269
09:09:41	71.20	74.90	71.20	-5.29	3	269
09:09:40	67.80	71.00	71.00	-5.49	2	266
09:09:40	67.80	71.00	71.00	-5.49	2	264
09:09:40	67.80	71.00	71.00	-5.49	1	262
09:09:40	67.80	71.00	71.00	-5.49	1	261
09:09:40	67.80	71.00	71.00	-5.49	10	260
09:09:40	67.80	71.00	71.00	-5.49	5	250
09:09:40	67.80	71.00	71.00	-5.49	5	245
09:09:40	68.00	71.30	71.30	-5.19	0	240
09:09:40	68.00	71.30	71.30	-5.19	0	240
09:09:40	68.20	71.50	71.50	-4.99	2	240
09:09:40	68.50	71.70	71.70	-4.79	0	238
09:09:40	68.50	72.00	72.00	-4.49	0	238
09:09:40	68.80	72.10	72.10	-4.39	2	238
09:09:40	68.90	72.40	72.40	-4.09	0	236
09:09:40	69.00	72.50	72.50	-3.99	0	236
09:09:40	69.10	72.60	72.60	-3.89	1	236
09:09:40	69.10	72.60	72.60	-3.89	1	235
09:09:40	69.20	72.70	72.70	-3.79	0	234
09:09:40	69.20	72.70	72.70	-3.79	0	234
09:09:40	69.20	72.70	72.70	-3.79	1	234
09:09:40	69.20	72.70	72.70	-3.79	0	233
09:09:40	69.20	72.70	72.70	-3.79	1	233
09:09:40	69.20	72.70	72.70	-3.79	0	232
09:09:40	69.20	72.70	72.70	-3.79	1	232
09:09:40	69.30	72.80	72.80	-3.69	1	231
09:09:40	69.30	72.80	72.80	-3.69	0	230
09:09:40	69.30	72.80	72.80	-3.69	0	230
09:09:40	69.30	72.80	72.80	-3.69	0	230
09:09:40	69.30	72.80	72.80	-3.69	0	230
09:09:40	69.30	72.80	72.80	-3.69	2	230
09:09:40	69.30	72.80	72.80	-3.69	0	228
09:09:40	69.30	72.80	72.80	-3.69	1	228
09:09:40	69.40	72.90	72.90	-3.59	1	227
09:09:40	69.40	72.90	72.90	-3.59	0	226
09:09:40	69.50	73.00	73.00	-3.49	1	226
09:09:40	69.50	73.00	73.00	-3.49	1	225
09:09:40	69.50	73.00	73.00	-3.49	0	224
09:09:40	69.50	73.00	73.00	-3.49	1	224
09:09:40	69.50	73.00	73.00	-3.49	0	223
09:09:40	69.50	73.00	73.00	-3.49	0	223
09:09:40	69.50	73.00	73.00	-3.49	1	223
09:09:40	69.50	73.00	73.00	-3.49	1	222
09:09:40	69.50	73.00	73.00	-3.49	1	221
09:09:40	69.60	73.10	73.10	-3.39	0	220
09:09:40	69.70	73.20	73.20	-3.29	1	220
09:09:40	69.80	73.30	73.30	-3.19	0	219
09:09:40	69.80	73.30	73.30	-3.19	5	219
09:09:40	69.90	73.40	73.40	-3.09	1	214
09:09:40	69.90	73.40	73.40	-3.09	0	213
09:09:40	--	73.50	73.50	-2.99	2	213
09:09:40	--	73.50	73.50	-2.99	1	211
09:09:40	--	73.50	73.50	-2.99	0	210
09:09:40	70.00	73.60	70.00	-6.49	3	210
09:09:40	70.00	73.60	70.00	-6.49	3	207
09:09:40	--	73.60	73.60	-2.89	0	204
09:09:40	--	73.60	73.60	-2.89	1	204
09:09:40	70.40	74.00	70.40	-6.09	3	203
09:09:40	70.90	74.60	70.90	-5.59	3	200
09:09:40	70.00	75.30	70.00	-6.49	63	197
09:09:40	--	73.60	73.60	-2.89	1	134
09:09:40	--	73.60	73.60	-2.89	1	133
09:09:40	--	73.60	73.60	-2.89	1	132
09:09:40	70.90	74.60	70.90	-5.59	3	131
09:09:40	--	74.60	74.60	-1.89	0	128
09:09:40	72.00	75.20	72.00	-4.49	3	128
09:09:40	72.40	75.20	72.40	-4.09	3	125
09:09:40	73.00	75.20	73.00	-3.49	3	122
09:09:40	73.00	75.20	73.00	-3.49	5	119
09:09:40	73.70	75.20	73.70	-2.79	3	114
09:09:40	74.00	75.20	74.00	-2.49	3	111
09:09:40	74.60	75.20	74.60	-1.89	2	108
09:09:03	74.60	75.20	75.20	-1.29	0	106
09:08:30	74.70	75.20	75.20	-1.29	0	106
09:08:17	74.60	75.30	74.60	-1.89	1	106
09:07:44	74.60	75.30	75.30	-1.19	1	105
09:07:11	73.30	75.00	75.00	-1.49	1	104
09:07:09	73.30	75.00	75.00	-1.49	1	103
09:07:09	73.30	75.00	75.00	-1.49	3	102
09:06:54	73.30	75.00	75.00	-1.49	1	99
09:06:51	73.50	74.10	73.50	-2.99	1	98
09:06:51	73.40	74.10	74.10	-2.39	1	97
09:06:35	73.40	75.00	75.00	-1.49	1	96
09:06:19	73.80	75.00	73.80	-2.69	1	95
09:06:19	73.40	74.10	74.10	-2.39	0	94
09:06:17	73.40	74.10	74.10	-2.39	1	94
09:06:02	73.40	74.10	74.10	-2.39	1	93
09:05:38	73.30	75.00	73.30	-3.19	1	92
09:05:30	73.50	75.00	73.50	-2.99	3	91
09:05:30	73.40	73.80	73.80	-2.69	1	88
09:05:30	73.40	73.80	73.80	-2.69	0	87
09:05:26	73.40	73.80	73.80	-2.69	1	87
09:05:08	73.30	73.80	73.80	-2.69	0	86
09:04:27	73.20	73.60	73.60	-2.89	1	86
09:04:27	73.30	73.80	73.30	-3.19	3	85
09:04:21	73.30	73.80	73.80	-2.69	1	82
09:04:11	73.20	73.80	73.80	-2.69	1	81
09:03:55	73.20	73.80	73.20	-3.29	2	80
09:03:52	73.20	73.60	73.60	-2.89	2	78
09:03:50	72.80	73.50	73.50	-2.99	2	76
09:03:45	72.80	73.50	73.50	-2.99	1	74
09:03:39	72.80	73.50	73.50	-2.99	1	73
09:02:02	72.70	73.50	72.70	-3.79	1	72
09:01:53	72.50	73.50	73.50	-2.99	2	71
09:01:53	73.00	73.50	73.00	-3.49	3	69
09:01:48	73.00	73.50	73.50	-2.99	1	66
09:01:41	72.40	73.50	73.50	-2.99	2	65
09:01:36	72.50	73.50	73.50	-2.99	1	63
09:01:21	72.50	73.60	73.60	-2.89	1	62
09:01:12	73.50	74.90	73.50	-2.99	0	61
09:01:06	73.50	74.90	73.50	-2.99	2	61
09:01:00	73.50	74.00	74.00	-2.49	1	59
09:01:00	73.50	74.00	74.00	-2.49	1	58
09:01:00	73.60	74.90	73.60	-2.89	3	57
09:00:57	73.50	74.10	74.10	-2.39	1	54
09:00:57	73.50	74.20	74.20	-2.29	1	53
09:00:57	73.60	75.00	73.60	-2.89	3	52
09:00:48	74.00	75.00	74.00	-2.49	3	49
09:00:21	74.00	75.00	75.00	-1.49	1	46
09:00:12	74.60	75.10	74.60	-1.89	2	45
09:00:12	74.60	75.10	74.60	-1.89	1	43
09:00:06	74.80	76.10	74.80	-1.69	2	42
09:00:06	74.80	76.10	74.80	-1.69	1	40

　

其他人也逛...

Double A-多功能影印紙A4 80G (5包/箱)

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

AirTag (2ND GENERATION) 4 PACK

MyCard 1000點虛擬點數卡

DJI OSMO POCKET 4P 標準套裝

羅技 LIFT人體工學垂直滑鼠-石墨灰

羅技 ALTO KEYS K98M 機械式無線鍵盤

統一超商10000元虛擬商品卡

App Store Card $ 1000 - 數位序號

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

PChome 購物儲值1,000元

App Store Card $ 2000 - 數位序號

【SANLUX 台灣三洋】87L 一級能效雙門小冰箱（SR-C90B1）

PChome 購物儲值50,000元

電源雙雄法說會將接力登場　聚...

台積電ADR24日下跌12.17美元跌...

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

‧強迫勞動301調查　經部：稅率10...
‧中東戰事升溫　中油：27日起汽...
‧亞資專法拚年底前提草案　金管...

加密貨幣

比特幣BTC	63887.09	-1,157.87	-1.78%
以太幣ETH	1854.23	-22.87	-1.22%
瑞波幣XRP	1.09	-0.02	-1.53%
比特幣現金BCH	209.63	-2.46	-1.16%
萊特幣LTC	45.83	-1.10	-2.34%
卡達幣ADA	0.162143	-0.01	-3.67%
波場幣TRX	0.329578	0.00	0.30%
恆星幣XLM	0.176854	-0.01	-2.96%

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。