最新[公告] 強生*:公告本公司股票面額由「新台幣10元」變更為「新台幣5元」公告期間：115年7月22日至115年10月21日熱門[公告] 世紀風電:公告本公司名稱由「世紀離岸風電設備股份有限公司」更名為「世紀能源設備股份有限公司」，公告期間：115年8月26日至115年11月25日。

更新報價

柏　騰 (3518) 其他電子業上市

39.30 ▼-1.45 -3.56% 0.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.45	2,414	39.30	8	39.35	20	39.25	41.40	38.20	40.75

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	39.30	39.35	39.30	-1.45	10	2414
13:30:00	39.30	39.35	39.30	-1.45	90	2404
13:24:34	39.20	39.25	39.25	-1.50	2	2314
13:24:30	39.20	39.25	39.20	-1.55	1	2312
13:24:21	39.25	39.30	39.15	-1.60	1	2311
13:24:21	39.25	39.30	39.25	-1.50	1	2310
13:24:20	39.25	39.30	39.25	-1.50	1	2309
13:23:47	39.25	39.35	39.35	-1.40	4	2308
13:23:39	39.30	39.35	39.30	-1.45	6	2304
13:23:39	39.30	39.35	39.30	-1.45	1	2298
13:23:22	39.30	39.35	39.35	-1.40	1	2297
13:23:16	39.30	39.35	39.30	-1.45	2	2296
13:22:43	39.30	39.40	39.40	-1.35	1	2294
13:22:00	39.30	39.35	39.35	-1.40	1	2293
13:21:53	39.30	39.35	39.35	-1.40	1	2292
13:21:23	39.25	39.30	39.30	-1.45	1	2291
13:21:17	39.20	39.30	39.20	-1.55	1	2290
13:21:09	39.15	39.20	39.20	-1.55	5	2289
13:21:09	39.10	39.15	39.15	-1.60	12	2284
13:21:06	39.10	39.15	39.10	-1.65	3	2272
13:20:56	39.05	39.10	39.10	-1.65	2	2269
13:20:48	39.05	39.10	39.10	-1.65	2	2267
13:20:14	39.10	39.15	39.10	-1.65	1	2265
13:20:12	39.10	39.15	39.10	-1.65	3	2264
13:19:45	39.10	39.20	39.10	-1.65	1	2261
13:19:30	39.05	39.10	39.10	-1.65	3	2260
13:19:15	39.05	39.10	39.05	-1.70	1	2257
13:18:46	39.05	39.10	39.05	-1.70	2	2256
13:18:21	39.05	39.10	39.10	-1.65	1	2254
13:18:21	39.10	39.15	39.10	-1.65	1	2253
13:17:50	39.10	39.20	39.10	-1.65	5	2252
13:17:44	39.10	39.15	39.15	-1.60	4	2247
13:16:53	39.10	39.20	39.10	-1.65	1	2243
13:16:39	39.05	39.10	39.10	-1.65	1	2242
13:16:26	39.15	39.20	39.10	-1.65	7	2241
13:16:26	39.15	39.20	39.15	-1.60	3	2234
13:16:03	39.20	39.25	39.20	-1.55	1	2231
13:16:00	39.20	39.25	39.25	-1.50	2	2230
13:15:49	39.15	39.20	39.20	-1.55	4	2228
13:15:08	39.20	39.25	39.20	-1.55	1	2224
13:15:00	39.20	39.25	39.25	-1.50	1	2223
13:14:06	39.15	39.20	39.20	-1.55	1	2222
13:14:00	39.15	39.20	39.20	-1.55	7	2221
13:13:41	39.15	39.20	39.20	-1.55	1	2214
13:13:23	39.20	39.25	39.20	-1.55	1	2213
13:13:17	39.20	39.25	39.20	-1.55	1	2212
13:13:13	39.20	39.25	39.20	-1.55	1	2211
13:13:10	39.20	39.25	39.20	-1.55	1	2210
13:12:50	39.20	39.25	39.20	-1.55	1	2209
13:12:47	39.20	39.25	39.20	-1.55	1	2208
13:12:14	39.20	39.25	39.25	-1.50	4	2207
13:11:53	39.20	39.25	39.20	-1.55	1	2203
13:11:53	39.20	39.25	39.25	-1.50	1	2202
13:11:52	39.20	39.25	39.25	-1.50	2	2201
13:11:15	39.20	39.25	39.25	-1.50	1	2199
13:11:00	39.20	39.25	39.25	-1.50	1	2198
13:10:57	39.20	39.25	39.25	-1.50	3	2197
13:10:46	39.25	39.30	39.20	-1.55	2	2194
13:10:46	39.25	39.30	39.25	-1.50	2	2192
13:10:27	39.25	39.30	39.30	-1.45	1	2190
13:10:22	39.25	39.30	39.25	-1.50	1	2189
13:10:01	39.25	39.30	39.20	-1.55	3	2188
13:10:01	39.25	39.30	39.25	-1.50	2	2185
13:09:34	39.30	39.35	39.30	-1.45	2	2183
13:09:00	39.30	39.35	39.35	-1.40	2	2181
13:09:00	39.30	39.35	39.35	-1.40	1	2179
13:08:19	39.25	39.30	39.30	-1.45	1	2178
13:07:59	39.25	39.30	39.20	-1.55	5	2177
13:07:59	39.25	39.30	39.25	-1.50	2	2172
13:06:39	39.25	39.35	39.25	-1.50	3	2170
13:06:37	39.30	39.35	39.30	-1.45	1	2167
13:06:37	39.30	39.35	39.30	-1.45	1	2166
13:06:29	39.35	39.40	39.25	-1.50	2	2165
13:06:29	39.35	39.40	39.30	-1.45	8	2163
13:06:29	39.35	39.40	39.35	-1.40	2	2155
13:06:17	39.35	39.40	39.40	-1.35	1	2153
13:05:45	39.35	39.40	39.35	-1.40	1	2152
13:05:41	39.35	39.40	39.35	-1.40	1	2151
13:05:12	39.35	39.40	39.35	-1.40	1	2150
13:02:47	39.35	39.45	39.35	-1.40	1	2149
13:02:14	39.30	39.35	39.35	-1.40	2	2148
13:01:15	39.30	39.45	39.45	-1.30	1	2146
13:01:13	39.45	39.50	39.45	-1.30	4	2145
13:01:06	39.45	39.50	39.45	-1.30	1	2141
13:01:05	39.30	39.40	39.45	-1.30	6	2140
13:01:05	39.30	39.40	39.40	-1.35	4	2134
13:01:00	39.30	39.40	39.30	-1.45	3	2130
13:00:44	39.35	39.40	39.35	-1.40	1	2127
13:00:00	39.30	39.35	39.35	-1.40	5	2126
12:59:55	39.25	39.30	39.30	-1.45	2	2121
12:59:27	39.25	39.30	39.30	-1.45	1	2119
12:59:22	39.30	39.35	39.30	-1.45	2	2118
12:59:15	39.30	39.35	39.30	-1.45	1	2116
12:59:03	39.30	39.35	39.30	-1.45	1	2115
12:58:49	39.30	39.35	39.30	-1.45	1	2114
12:58:42	39.30	39.35	39.30	-1.45	1	2113
12:58:13	39.35	39.40	39.35	-1.40	4	2112
12:57:03	39.30	39.35	39.35	-1.40	2	2108
12:55:25	39.30	39.40	39.30	-1.45	1	2106
12:54:43	39.30	39.40	39.30	-1.45	2	2105
12:54:35	39.35	39.40	39.35	-1.40	1	2103
12:54:34	39.30	39.35	39.35	-1.40	1	2102
12:54:20	39.30	39.35	39.35	-1.40	6	2101
12:53:52	39.30	39.35	39.35	-1.40	1	2095
12:52:41	39.25	39.30	39.30	-1.45	4	2094
12:52:26	39.25	39.30	39.30	-1.45	2	2090
12:51:36	39.25	39.30	39.30	-1.45	4	2088
12:51:11	39.30	39.35	39.30	-1.45	1	2084
12:50:16	39.30	39.35	39.30	-1.45	1	2083
12:50:16	39.25	39.30	39.30	-1.45	2	2082
12:49:53	39.30	39.35	39.30	-1.45	1	2080
12:49:47	39.25	39.30	39.30	-1.45	2	2079
12:49:40	39.25	39.35	39.25	-1.50	2	2077
12:49:01	39.25	39.30	39.25	-1.50	1	2075
12:49:01	39.25	39.30	39.25	-1.50	1	2074
12:48:47	39.30	39.35	39.30	-1.45	1	2073
12:47:52	39.25	39.30	39.30	-1.45	1	2072
12:47:17	39.20	39.25	39.25	-1.50	2	2071
12:46:31	39.20	39.25	39.25	-1.50	1	2069
12:45:18	39.15	39.20	39.20	-1.55	1	2068
12:45:00	39.15	39.20	39.20	-1.55	1	2067
12:44:51	39.15	39.20	39.20	-1.55	3	2066
12:44:36	39.15	39.20	39.15	-1.60	1	2063
12:43:53	39.05	39.15	39.15	-1.60	3	2062
12:42:55	39.05	39.15	39.15	-1.60	1	2059
12:42:52	39.10	39.15	39.10	-1.65	1	2058
12:42:39	39.10	39.15	39.10	-1.65	1	2057
12:42:16	39.10	39.15	39.10	-1.65	1	2056
12:42:08	39.10	39.15	39.10	-1.65	2	2055
12:41:35	39.15	39.20	39.15	-1.60	3	2053
12:41:05	39.15	39.20	39.15	-1.60	1	2050
12:40:19	39.15	39.20	39.20	-1.55	2	2049
12:39:03	39.15	39.20	39.15	-1.60	3	2047
12:38:52	39.15	39.20	39.20	-1.55	1	2044
12:38:40	39.15	39.20	39.20	-1.55	2	2043
12:38:18	39.15	39.20	39.20	-1.55	2	2041
12:36:07	39.15	39.20	39.15	-1.60	1	2039
12:35:12	39.15	39.20	39.15	-1.60	2	2038
12:35:12	39.20	39.25	39.20	-1.55	2	2036
12:30:00	39.15	39.20	39.20	-1.55	1	2034
12:28:55	39.15	39.25	39.25	-1.50	2	2033
12:28:09	39.25	39.30	39.25	-1.50	1	2031
12:28:03	39.15	39.35	39.15	-1.60	2	2030
12:27:32	39.35	39.40	39.35	-1.40	1	2028
12:27:30	39.35	39.40	39.35	-1.40	2	2027
12:26:41	39.35	39.45	39.45	-1.30	1	2025
12:25:36	39.45	39.50	39.45	-1.30	1	2024
12:25:31	39.45	39.50	39.45	-1.30	1	2023
12:25:03	39.40	39.45	39.45	-1.30	2	2022
12:24:09	39.35	39.45	39.35	-1.40	1	2020
12:23:57	39.35	39.45	39.45	-1.30	1	2019
12:23:55	39.35	39.40	39.35	-1.40	1	2018
12:23:55	39.25	39.35	39.35	-1.40	3	2017
12:23:16	39.35	39.40	39.35	-1.40	4	2014
12:23:16	39.20	39.30	39.35	-1.40	1	2010
12:23:16	39.20	39.30	39.30	-1.45	3	2009
12:23:03	39.20	39.25	39.25	-1.50	1	2006
12:22:59	39.25	39.30	39.25	-1.50	1	2005
12:22:54	39.20	39.25	39.25	-1.50	1	2004
12:22:22	39.10	39.20	39.20	-1.55	1	2003
12:22:04	39.15	39.20	39.15	-1.60	1	2002
12:21:39	39.05	39.10	39.10	-1.65	8	2001
12:20:57	39.05	39.10	39.10	-1.65	1	1993
12:20:33	39.05	39.10	39.10	-1.65	1	1992
12:19:17	38.95	39.00	39.00	-1.75	8	1991
12:19:17	38.95	39.00	39.00	-1.75	1	1983
12:19:17	38.90	38.95	38.95	-1.80	6	1982
12:18:59	38.90	38.95	38.90	-1.85	1	1976
12:18:35	38.90	38.95	38.90	-1.85	1	1975
12:18:29	38.90	38.95	38.95	-1.80	3	1974
12:18:29	38.90	38.95	38.90	-1.85	3	1971
12:16:36	38.90	38.95	38.90	-1.85	1	1968
12:16:09	38.90	38.95	38.95	-1.80	1	1967
12:15:18	38.90	39.00	38.90	-1.85	3	1966
12:15:14	38.90	38.95	38.95	-1.80	1	1963
12:14:50	38.90	38.95	39.00	-1.75	8	1962
12:14:50	38.90	38.95	38.95	-1.80	4	1954
12:14:47	38.95	39.00	38.95	-1.80	4	1950
12:14:34	38.95	39.00	38.95	-1.80	1	1946
12:14:04	38.95	39.00	39.00	-1.75	1	1945
12:12:42	38.95	39.00	39.00	-1.75	1	1944
12:12:16	38.95	39.00	39.00	-1.75	1	1943
12:12:08	38.95	39.00	39.00	-1.75	1	1942
12:11:12	39.00	39.05	39.00	-1.75	1	1941
12:10:01	39.00	39.10	39.00	-1.75	6	1940
12:09:54	39.00	39.05	39.05	-1.70	1	1934
12:09:45	39.00	39.05	39.05	-1.70	1	1933
12:09:33	39.00	39.05	39.05	-1.70	1	1932
12:08:18	39.05	39.10	39.05	-1.70	1	1931
12:08:18	39.05	39.10	39.05	-1.70	6	1930
12:06:44	39.05	39.10	39.10	-1.65	1	1924
12:05:38	39.05	39.10	39.10	-1.65	2	1923
12:05:08	39.10	39.25	39.10	-1.65	1	1921
12:03:57	39.05	39.20	39.05	-1.70	1	1920
12:03:57	39.15	39.20	39.15	-1.60	1	1919
12:03:57	39.20	39.25	39.20	-1.55	1	1918
12:03:57	39.20	39.25	39.20	-1.55	1	1917
12:03:57	39.20	39.30	39.20	-1.55	6	1916
12:02:43	39.15	39.30	39.15	-1.60	1	1910
12:02:08	39.10	39.25	39.10	-1.65	1	1909
12:02:07	39.10	39.25	39.10	-1.65	5	1908
12:01:44	39.00	39.10	39.00	-1.75	1	1903
12:01:43	39.00	39.10	39.10	-1.65	1	1902
12:01:43	38.95	39.10	38.95	-1.80	2	1901
12:01:00	38.95	39.10	38.95	-1.80	3	1899
12:00:54	38.95	39.00	39.00	-1.75	1	1896
12:00:35	39.00	39.10	39.00	-1.75	2	1895
11:59:51	39.00	39.10	39.10	-1.65	2	1893
11:59:19	39.00	39.10	39.10	-1.65	1	1891
11:59:03	39.10	39.20	39.10	-1.65	2	1890
11:57:35	39.10	39.20	39.10	-1.65	1	1888
11:56:53	39.05	39.10	39.10	-1.65	1	1887
11:56:25	39.10	39.20	39.10	-1.65	1	1886
11:56:18	39.10	39.20	39.10	-1.65	1	1885
11:55:28	39.10	39.25	39.05	-1.70	2	1884
11:55:28	39.10	39.25	39.10	-1.65	6	1882
11:54:14	39.15	39.25	39.15	-1.60	1	1876
11:52:16	39.20	39.25	39.20	-1.55	1	1875
11:52:15	39.20	39.25	39.20	-1.55	1	1874
11:52:13	39.20	39.25	39.20	-1.55	1	1873
11:52:12	39.20	39.25	39.20	-1.55	1	1872
11:52:11	39.20	39.25	39.20	-1.55	1	1871
11:52:10	39.20	39.25	39.20	-1.55	1	1870
11:52:08	39.20	39.25	39.20	-1.55	1	1869
11:52:07	39.20	39.25	39.20	-1.55	1	1868
11:51:51	39.15	39.20	39.20	-1.55	1	1867
11:51:48	39.20	39.25	39.20	-1.55	1	1866
11:51:34	39.20	39.25	39.20	-1.55	1	1865
11:51:00	39.25	39.40	39.25	-1.50	1	1864
11:50:46	39.20	39.35	39.35	-1.40	1	1863
11:50:33	39.35	39.40	39.35	-1.40	1	1862
11:50:11	39.40	39.45	39.40	-1.35	1	1861
11:47:53	39.45	39.50	39.45	-1.30	1	1860
11:47:18	39.40	39.45	39.45	-1.30	1	1859
11:46:05	39.40	39.45	39.45	-1.30	1	1858
11:46:04	39.40	39.45	39.45	-1.30	1	1857
11:46:03	39.40	39.45	39.40	-1.35	1	1856
11:44:48	39.30	39.40	39.40	-1.35	1	1855
11:43:53	39.25	39.35	39.40	-1.35	1	1854
11:43:53	39.25	39.35	39.35	-1.40	1	1853
11:43:30	39.35	39.40	39.35	-1.40	1	1852
11:42:32	39.45	39.50	39.45	-1.30	1	1851
11:42:13	39.45	39.50	39.45	-1.30	1	1850
11:42:01	39.45	39.50	39.45	-1.30	3	1849
11:41:18	39.45	39.50	39.50	-1.25	1	1846
11:41:03	39.45	39.50	39.50	-1.25	1	1845
11:40:10	39.65	39.80	39.65	-1.10	1	1844
11:40:10	39.45	39.70	39.80	-0.95	2	1843
11:40:10	39.45	39.70	39.70	-1.05	1	1841
11:40:10	39.45	39.70	39.70	-1.05	2	1840
11:40:10	39.45	39.65	39.70	-1.05	1	1838
11:40:10	39.45	39.65	39.65	-1.10	1	1837
11:40:10	39.45	39.50	39.60	-1.15	1	1836
11:40:10	39.45	39.50	39.50	-1.25	1	1835
11:40:10	39.45	39.50	39.50	-1.25	1	1834
11:40:10	39.45	39.50	39.50	-1.25	2	1833
11:40:10	39.25	39.35	39.45	-1.30	2	1831
11:40:10	39.25	39.35	39.35	-1.40	1	1829
11:40:01	39.20	39.30	39.30	-1.45	1	1828
11:39:17	39.15	39.25	39.25	-1.50	2	1827
11:39:16	39.20	39.25	39.20	-1.55	1	1825
11:38:58	39.20	39.30	39.20	-1.55	1	1824
11:38:27	39.20	39.25	39.30	-1.45	1	1823
11:38:27	39.20	39.25	39.25	-1.50	2	1822
11:38:15	39.20	39.25	39.20	-1.55	1	1820
11:38:10	39.20	39.25	39.20	-1.55	1	1819
11:37:58	39.30	39.35	39.30	-1.45	3	1818
11:37:58	39.30	39.35	39.30	-1.45	1	1815
11:37:53	39.30	39.35	39.30	-1.45	1	1814
11:37:51	39.30	39.35	39.30	-1.45	3	1813
11:37:43	39.20	39.30	39.30	-1.45	2	1810
11:37:37	39.20	39.30	39.30	-1.45	1	1808
11:37:36	39.25	39.30	39.25	-1.50	1	1807
11:37:34	39.20	39.30	39.30	-1.45	1	1806
11:37:18	39.30	39.35	39.30	-1.45	1	1805
11:37:18	39.20	39.30	39.30	-1.45	4	1804
11:37:16	39.25	39.30	39.25	-1.50	1	1800
11:37:16	39.25	39.30	39.25	-1.50	1	1799
11:36:59	39.15	39.35	39.35	-1.40	3	1798
11:36:53	39.15	39.25	39.25	-1.50	1	1795
11:36:46	39.15	39.20	39.20	-1.55	2	1794
11:36:16	39.10	39.15	39.15	-1.60	1	1792
11:36:07	39.00	39.05	39.10	-1.65	2	1791
11:36:07	39.00	39.05	39.05	-1.70	1	1789
11:36:00	39.05	39.10	39.05	-1.70	1	1788
11:35:41	39.00	39.05	39.05	-1.70	1	1787
11:34:49	39.05	39.10	39.05	-1.70	1	1786
11:34:30	39.00	39.05	39.05	-1.70	1	1785
11:33:17	38.95	39.00	39.00	-1.75	1	1784
11:31:48	39.00	39.10	39.00	-1.75	1	1783
11:31:46	39.00	39.10	39.00	-1.75	1	1782
11:31:31	39.00	39.10	39.00	-1.75	1	1781
11:31:29	39.00	39.05	39.05	-1.70	1	1780
11:31:29	39.00	39.05	39.00	-1.75	1	1779
11:31:28	39.00	39.05	39.00	-1.75	1	1778
11:31:26	39.00	39.05	39.00	-1.75	1	1777
11:31:15	39.00	39.05	39.00	-1.75	3	1776
11:31:04	38.95	39.05	39.05	-1.70	1	1773
11:31:04	38.95	39.00	39.00	-1.75	6	1772
11:31:04	38.90	38.95	38.95	-1.80	10	1766
11:31:04	38.90	38.95	38.95	-1.80	2	1756
11:31:04	38.85	38.90	38.90	-1.85	1	1754
11:31:01	38.85	38.90	38.80	-1.95	7	1753
11:31:01	38.85	38.90	38.85	-1.90	2	1746
11:29:56	38.80	38.90	38.80	-1.95	1	1744
11:29:53	38.85	38.90	38.85	-1.90	1	1743
11:29:46	38.90	38.95	38.90	-1.85	1	1742
11:29:42	38.80	38.90	38.90	-1.85	2	1741
11:29:15	38.80	38.90	38.90	-1.85	3	1739
11:28:17	38.80	38.90	38.90	-1.85	1	1736
11:28:10	38.80	38.85	38.85	-1.90	1	1735
11:28:09	38.80	38.85	38.85	-1.90	1	1734
11:27:31	38.80	38.85	38.85	-1.90	2	1733
11:26:14	38.80	38.85	38.80	-1.95	1	1731
11:25:09	38.80	38.85	38.80	-1.95	1	1730
11:22:54	38.80	38.90	38.75	-2.00	5	1729
11:22:54	38.80	38.90	38.80	-1.95	1	1724
11:22:40	38.75	38.85	38.85	-1.90	1	1723
11:22:33	38.75	38.85	38.75	-2.00	5	1722
11:22:08	38.75	38.80	38.80	-1.95	2	1717
11:22:08	38.75	38.80	38.80	-1.95	1	1715
11:22:08	38.70	38.75	38.75	-2.00	7	1714
11:21:57	38.65	38.70	38.70	-2.05	2	1707
11:21:46	38.65	38.70	38.70	-2.05	1	1705
11:20:54	38.70	38.75	38.70	-2.05	1	1704
11:20:38	38.60	38.70	38.70	-2.05	1	1703
11:19:55	38.70	38.75	38.70	-2.05	2	1702
11:18:32	38.75	38.80	38.75	-2.00	1	1700
11:16:25	38.75	38.80	38.75	-2.00	1	1699
11:15:55	38.75	38.80	38.75	-2.00	1	1698
11:14:39	38.75	38.80	38.75	-2.00	1	1697
11:13:38	38.75	38.80	38.75	-2.00	1	1696
11:13:13	38.75	38.80	38.80	-1.95	1	1695
11:11:31	38.70	38.80	38.80	-1.95	1	1694
11:10:24	38.60	38.70	38.70	-2.05	1	1693
11:10:15	38.55	38.70	38.70	-2.05	1	1692
11:09:45	38.60	38.75	38.60	-2.15	2	1691
11:09:43	38.65	38.80	38.65	-2.10	1	1689
11:09:39	38.60	38.75	38.75	-2.00	1	1688
11:07:31	38.55	38.65	38.55	-2.20	1	1687
11:07:20	38.55	38.70	38.55	-2.20	2	1686
11:07:20	38.60	38.70	38.60	-2.15	1	1684
11:07:20	38.60	38.70	38.60	-2.15	2	1683
11:07:19	38.60	38.75	38.60	-2.15	2	1681
11:07:19	38.60	38.75	38.60	-2.15	3	1679
11:07:19	38.65	38.75	38.60	-2.15	1	1676
11:07:19	38.65	38.75	38.65	-2.10	1	1675
11:06:42	38.60	38.65	38.65	-2.10	1	1674
11:06:38	38.65	38.70	38.65	-2.10	1	1673
11:06:37	38.65	38.70	38.65	-2.10	1	1672
11:06:34	38.65	38.70	38.65	-2.10	1	1671
11:06:30	38.65	38.70	38.65	-2.10	1	1670
11:06:25	38.65	38.70	38.65	-2.10	1	1669
11:06:23	38.65	38.75	38.60	-2.15	2	1668
11:06:23	38.65	38.75	38.65	-2.10	3	1666
11:05:59	38.65	38.80	38.80	-1.95	1	1663
11:05:52	38.65	38.75	38.75	-2.00	2	1662
11:05:43	38.65	38.70	38.70	-2.05	1	1660
11:05:40	38.65	38.70	38.70	-2.05	1	1659
11:05:03	38.60	38.65	38.65	-2.10	1	1658
11:05:02	38.60	38.65	38.65	-2.10	1	1657
11:04:37	38.60	38.65	38.65	-2.10	1	1656
11:04:31	38.60	38.65	38.60	-2.15	1	1655
11:03:28	38.60	38.65	38.60	-2.15	1	1654
11:02:50	38.60	38.65	38.60	-2.15	2	1653
11:02:16	38.60	38.65	38.60	-2.15	2	1651
11:01:27	38.60	38.65	38.60	-2.15	2	1649
11:00:42	38.65	38.70	38.65	-2.10	8	1647
11:00:42	38.65	38.70	38.65	-2.10	2	1639
11:00:01	38.70	38.75	38.70	-2.05	3	1637
10:59:30	38.70	38.75	38.75	-2.00	2	1634
10:59:29	38.70	38.75	38.70	-2.05	1	1632
10:59:17	38.70	38.75	38.70	-2.05	1	1631
10:58:58	38.70	38.75	38.70	-2.05	1	1630
10:58:55	38.75	38.80	38.75	-2.00	3	1629
10:58:41	38.70	38.75	38.75	-2.00	1	1626
10:58:06	38.75	38.80	38.75	-2.00	2	1625
10:58:06	38.80	38.85	38.80	-1.95	5	1623
10:57:48	38.80	38.90	38.90	-1.85	1	1618
10:57:13	38.80	38.90	38.90	-1.85	1	1617
10:57:10	38.80	38.90	38.80	-1.95	1	1616
10:56:54	38.85	38.90	38.85	-1.90	1	1615
10:56:22	38.85	38.90	38.90	-1.85	1	1614
10:55:21	38.80	38.95	38.95	-1.80	1	1613
10:55:00	38.90	38.95	38.90	-1.85	1	1612
10:54:37	38.90	38.95	38.90	-1.85	6	1611
10:54:32	38.90	38.95	38.90	-1.85	1	1605
10:54:32	38.90	38.95	38.90	-1.85	1	1604
10:54:15	38.90	38.95	38.90	-1.85	1	1603
10:54:00	38.80	38.90	38.90	-1.85	1	1602
10:53:48	38.80	38.90	38.90	-1.85	1	1601
10:53:10	38.80	38.90	38.80	-1.95	2	1600
10:52:08	38.75	38.80	38.80	-1.95	1	1598
10:50:00	38.60	38.65	38.65	-2.10	1	1597
10:49:44	38.60	38.65	38.65	-2.10	1	1596
10:48:47	38.60	38.65	38.65	-2.10	1	1595
10:48:29	38.60	38.65	38.65	-2.10	1	1594
10:48:24	38.60	38.65	38.60	-2.15	1	1593
10:48:01	38.55	38.60	38.60	-2.15	1	1592
10:47:48	38.55	38.60	38.60	-2.15	1	1591
10:47:47	38.55	38.65	38.55	-2.20	1	1590
10:46:59	38.55	38.65	38.65	-2.10	1	1589
10:46:55	38.55	38.65	38.55	-2.20	1	1588
10:46:26	38.55	38.60	38.60	-2.15	1	1587
10:46:09	38.60	38.65	38.60	-2.15	1	1586
10:46:09	38.65	38.70	38.65	-2.10	2	1585
10:45:46	38.70	38.75	38.70	-2.05	1	1583
10:45:45	38.75	38.80	38.75	-2.00	3	1582
10:44:53	38.65	38.70	38.75	-2.00	1	1579
10:44:53	38.65	38.70	38.70	-2.05	1	1578
10:44:29	38.65	38.70	38.70	-2.05	1	1577
10:43:33	38.60	38.70	38.70	-2.05	1	1576
10:42:31	38.60	38.65	38.65	-2.10	1	1575
10:42:11	38.60	38.70	38.70	-2.05	1	1574
10:41:41	38.55	38.70	38.70	-2.05	5	1573
10:41:15	38.60	38.70	38.60	-2.15	1	1568
10:41:01	38.55	38.60	38.60	-2.15	7	1567
10:39:55	38.50	38.55	38.55	-2.20	4	1560
10:39:46	38.50	38.55	38.55	-2.20	1	1556
10:38:27	38.50	38.55	38.55	-2.20	1	1555
10:37:27	38.50	38.55	38.55	-2.20	2	1554
10:36:42	38.45	38.50	38.50	-2.25	1	1552
10:36:03	38.40	38.50	38.50	-2.25	1	1551
10:35:42	38.40	38.45	38.45	-2.30	1	1550
10:35:37	38.45	38.50	38.45	-2.30	3	1549
10:33:24	38.40	38.45	38.45	-2.30	1	1546
10:33:22	38.50	38.55	38.50	-2.25	5	1545
10:33:22	38.50	38.55	38.50	-2.25	6	1540
10:33:12	38.50	38.55	38.50	-2.25	1	1534
10:33:12	38.50	38.55	38.50	-2.25	2	1533
10:33:12	38.50	38.55	38.50	-2.25	3	1531
10:33:11	38.45	38.50	38.50	-2.25	1	1528
10:32:36	38.45	38.50	38.50	-2.25	1	1527
10:32:24	38.45	38.50	38.50	-2.25	2	1526
10:32:11	38.35	38.45	38.45	-2.30	2	1524
10:31:59	38.35	38.45	38.35	-2.40	1	1522
10:31:54	38.35	38.50	38.50	-2.25	2	1521
10:30:16	38.35	38.45	38.30	-2.45	1	1519
10:30:16	38.35	38.45	38.35	-2.40	2	1518
10:30:15	38.40	38.50	38.40	-2.35	1	1516
10:30:15	38.40	38.50	38.40	-2.35	1	1515
10:30:03	38.40	38.50	38.40	-2.35	1	1514
10:29:34	38.40	38.50	38.40	-2.35	1	1513
10:29:30	38.40	38.50	38.40	-2.35	1	1512
10:29:25	38.40	38.45	38.40	-2.35	1	1511
10:29:21	38.40	38.50	38.40	-2.35	1	1510
10:28:56	38.35	38.40	38.40	-2.35	3	1509
10:28:53	38.35	38.40	38.35	-2.40	1	1506
10:27:05	38.40	38.50	38.40	-2.35	3	1505
10:26:42	38.35	38.45	38.35	-2.40	4	1502
10:26:12	38.40	38.45	38.40	-2.35	1	1498
10:25:58	38.40	38.50	38.40	-2.35	1	1497
10:25:24	38.35	38.45	38.35	-2.40	1	1496
10:25:08	38.40	38.45	38.40	-2.35	3	1495
10:24:42	38.40	38.45	38.40	-2.35	1	1492
10:24:35	38.40	38.45	38.40	-2.35	2	1491
10:24:06	38.40	38.45	38.45	-2.30	1	1489
10:23:40	38.40	38.45	38.45	-2.30	1	1488
10:23:16	38.40	38.45	38.45	-2.30	1	1487
10:22:27	38.45	38.50	38.45	-2.30	5	1486
10:22:27	38.45	38.50	38.45	-2.30	2	1481
10:22:07	38.40	38.45	38.45	-2.30	1	1479
10:22:00	38.40	38.45	38.45	-2.30	1	1478
10:21:21	38.30	38.40	38.40	-2.35	2	1477
10:21:02	38.35	38.40	38.40	-2.35	1	1475
10:21:02	38.30	38.35	38.35	-2.40	4	1474
10:21:02	38.30	38.35	38.35	-2.40	3	1470
10:20:56	38.30	38.40	38.30	-2.45	3	1467
10:20:38	38.30	38.40	38.30	-2.45	1	1464
10:20:18	38.30	38.40	38.30	-2.45	1	1463
10:19:20	38.35	38.40	38.35	-2.40	2	1462
10:18:28	38.30	38.35	38.30	-2.45	1	1460
10:18:17	38.30	38.35	38.35	-2.40	1	1459
10:18:16	38.30	38.35	38.30	-2.45	3	1458
10:17:48	38.40	38.45	38.40	-2.35	2	1455
10:17:24	38.40	38.45	38.40	-2.35	1	1453
10:17:16	38.40	38.45	38.40	-2.35	1	1452
10:16:48	38.40	38.50	38.30	-2.45	1	1451
10:16:48	38.40	38.50	38.40	-2.35	3	1450
10:16:18	38.45	38.55	38.45	-2.30	1	1447
10:15:35	38.40	38.50	38.40	-2.35	1	1446
10:14:58	38.40	38.45	38.45	-2.30	1	1445
10:14:25	38.40	38.45	38.45	-2.30	2	1444
10:14:12	38.40	38.55	38.40	-2.35	1	1442
10:13:58	38.40	38.55	38.40	-2.35	1	1441
10:13:34	38.30	38.40	38.40	-2.35	2	1440
10:13:31	38.30	38.40	38.30	-2.45	1	1438
10:13:23	38.25	38.40	38.40	-2.35	1	1437
10:13:22	38.25	38.30	38.30	-2.45	1	1436
10:13:22	38.30	38.40	38.30	-2.45	1	1435
10:13:15	38.25	38.30	38.30	-2.45	1	1434
10:13:11	38.30	38.35	38.20	-2.55	2	1433
10:13:11	38.30	38.35	38.25	-2.50	2	1431
10:13:11	38.30	38.35	38.30	-2.45	1	1429
10:13:04	38.25	38.35	38.25	-2.50	1	1428
10:12:55	38.30	38.35	38.25	-2.50	2	1427
10:12:55	38.30	38.35	38.30	-2.45	1	1425
10:12:53	38.25	38.30	38.30	-2.45	1	1424
10:12:42	38.25	38.35	38.25	-2.50	1	1423
10:12:39	38.30	38.35	38.30	-2.45	2	1422
10:12:39	38.30	38.40	38.30	-2.45	2	1420
10:12:38	38.30	38.35	38.35	-2.40	2	1418
10:12:30	38.35	38.40	38.35	-2.40	1	1416
10:12:30	38.35	38.40	38.35	-2.40	1	1415
10:12:30	38.35	38.40	38.35	-2.40	1	1414
10:12:23	38.40	38.45	38.40	-2.35	2	1413
10:12:05	38.45	38.50	38.45	-2.30	2	1411
10:12:01	38.50	38.55	38.50	-2.25	2	1409
10:12:01	38.50	38.55	38.50	-2.25	13	1407
10:12:00	38.55	38.60	38.55	-2.20	4	1394
10:11:39	38.50	38.55	38.55	-2.20	1	1390
10:11:28	38.55	38.60	38.55	-2.20	2	1389
10:11:16	38.55	38.65	38.55	-2.20	5	1387
10:11:08	38.60	38.65	38.55	-2.20	1	1382
10:11:08	38.60	38.65	38.60	-2.15	1	1381
10:10:49	38.55	38.65	38.55	-2.20	1	1380
10:10:40	38.60	38.70	38.60	-2.15	1	1379
10:10:18	38.55	38.70	38.55	-2.20	1	1378
10:10:09	38.55	38.60	38.60	-2.15	1	1377
10:10:06	38.60	38.70	38.60	-2.15	1	1376
10:10:06	38.60	38.65	38.65	-2.10	1	1375
10:10:05	38.60	38.65	38.60	-2.15	1	1374
10:09:32	38.60	38.70	38.60	-2.15	15	1373
10:09:30	38.60	38.65	38.65	-2.10	1	1358
10:09:13	38.65	38.70	38.65	-2.10	1	1357
10:09:08	38.60	38.65	38.65	-2.10	1	1356
10:08:41	38.60	38.65	38.65	-2.10	1	1355
10:08:34	38.65	38.70	38.65	-2.10	1	1354
10:08:34	38.65	38.70	38.65	-2.10	2	1353
10:08:25	38.70	38.75	38.70	-2.05	7	1351
10:08:25	38.75	38.80	38.75	-2.00	5	1344
10:08:00	38.75	38.80	38.80	-1.95	1	1339
10:08:00	38.75	38.80	38.80	-1.95	1	1338
10:08:00	38.80	38.85	38.80	-1.95	1	1337
10:07:27	38.80	38.85	38.80	-1.95	2	1336
10:07:10	38.80	38.85	38.80	-1.95	1	1334
10:06:37	38.80	38.85	38.80	-1.95	1	1333
10:06:36	38.80	38.85	38.80	-1.95	2	1332
10:06:36	38.80	38.85	38.80	-1.95	1	1330
10:06:35	38.70	38.85	38.85	-1.90	2	1329
10:06:27	38.70	38.85	38.85	-1.90	1	1327
10:06:22	38.70	38.80	38.80	-1.95	2	1326
10:06:09	38.70	38.85	38.85	-1.90	2	1324
10:06:06	38.75	38.85	38.70	-2.05	3	1322
10:06:06	38.75	38.85	38.75	-2.00	2	1319
10:05:24	38.70	38.75	38.75	-2.00	2	1317
10:05:05	38.65	38.75	38.65	-2.10	2	1315
10:04:48	38.60	38.75	38.60	-2.15	1	1313
10:04:31	38.60	38.75	38.60	-2.15	2	1312
10:04:10	38.65	38.75	38.60	-2.15	1	1310
10:04:10	38.65	38.75	38.65	-2.10	1	1309
10:04:05	38.65	38.75	38.65	-2.10	2	1308
10:03:51	38.65	38.70	38.65	-2.10	3	1306
10:03:41	38.65	38.75	38.50	-2.25	5	1303
10:03:41	38.65	38.75	38.55	-2.20	3	1298
10:03:41	38.65	38.75	38.60	-2.15	2	1295
10:03:41	38.65	38.75	38.65	-2.10	3	1293
10:03:34	38.70	38.75	38.70	-2.05	10	1290
10:03:31	38.75	38.80	38.75	-2.00	3	1280
10:03:31	38.80	38.85	38.80	-1.95	2	1277
10:02:10	38.70	38.75	38.70	-2.05	1	1275
10:01:55	38.70	38.80	38.70	-2.05	1	1274
10:01:45	38.65	38.70	38.70	-2.05	1	1273
10:01:19	38.60	38.80	38.60	-2.15	2	1272
10:01:08	38.55	38.75	38.75	-2.00	1	1270
10:01:08	38.55	38.60	38.60	-2.15	3	1269
10:01:08	38.60	38.75	38.60	-2.15	2	1266
10:00:56	38.70	38.80	38.60	-2.15	2	1264
10:00:56	38.70	38.80	38.65	-2.10	4	1262
10:00:56	38.70	38.80	38.70	-2.05	4	1258
10:00:55	38.70	38.75	38.75	-2.00	1	1254
10:00:45	38.70	38.75	38.75	-2.00	1	1253
10:00:41	38.70	38.75	38.75	-2.00	1	1252
10:00:30	38.70	38.75	38.75	-2.00	2	1251
10:00:21	38.85	38.90	38.70	-2.05	1	1249
10:00:21	38.85	38.90	38.75	-2.00	4	1248
10:00:21	38.85	38.90	38.80	-1.95	4	1244
10:00:21	38.85	38.90	38.85	-1.90	1	1240
10:00:21	38.80	38.85	38.85	-1.90	2	1239
10:00:19	38.75	38.80	38.80	-1.95	1	1237
10:00:19	38.75	38.80	38.80	-1.95	1	1236
10:00:19	38.80	38.90	38.80	-1.95	1	1235
10:00:11	38.75	38.80	38.80	-1.95	1	1234
10:00:11	38.70	38.75	38.75	-2.00	4	1233
10:00:11	38.70	38.75	38.75	-2.00	2	1229
10:00:07	38.70	38.75	38.75	-2.00	1	1227
10:00:05	38.70	38.75	38.70	-2.05	1	1226
09:59:39	38.65	38.70	38.70	-2.05	8	1225
09:59:30	38.60	38.65	38.65	-2.10	3	1217
09:59:22	38.55	38.60	38.60	-2.15	1	1214
09:59:05	38.60	38.65	38.60	-2.15	5	1213
09:59:02	38.60	38.65	38.65	-2.10	1	1208
09:58:54	38.60	38.70	38.70	-2.05	1	1207
09:58:46	38.70	38.75	38.70	-2.05	1	1206
09:58:37	38.60	38.70	38.70	-2.05	1	1205
09:58:36	38.60	38.70	38.70	-2.05	1	1204
09:58:24	38.70	38.80	38.70	-2.05	5	1203
09:58:23	38.75	38.80	38.75	-2.00	1	1198
09:58:14	38.75	38.80	38.80	-1.95	1	1197
09:58:02	38.75	38.80	38.80	-1.95	2	1196
09:57:46	38.75	38.80	38.75	-2.00	1	1194
09:57:46	38.80	38.85	38.80	-1.95	3	1193
09:57:14	38.75	38.80	38.80	-1.95	1	1190
09:57:11	38.75	38.80	38.80	-1.95	2	1189
09:57:00	38.70	38.80	38.80	-1.95	2	1187
09:56:54	38.80	38.85	38.70	-2.05	1	1185
09:56:54	38.80	38.85	38.80	-1.95	1	1184
09:56:52	38.80	38.85	38.80	-1.95	5	1183
09:56:51	38.80	38.85	38.80	-1.95	1	1178
09:56:49	38.80	38.85	38.80	-1.95	1	1177
09:56:47	38.80	38.85	38.80	-1.95	1	1176
09:56:36	38.85	39.00	38.80	-1.95	7	1175
09:56:36	38.85	39.00	38.85	-1.90	3	1168
09:56:36	38.90	39.00	38.90	-1.85	4	1165
09:56:29	39.00	39.05	39.00	-1.75	1	1161
09:56:29	39.00	39.05	39.00	-1.75	1	1160
09:56:29	39.00	39.05	39.00	-1.75	2	1159
09:56:27	39.00	39.05	39.00	-1.75	1	1157
09:56:26	39.00	39.10	39.00	-1.75	3	1156
09:56:26	39.00	39.10	39.00	-1.75	1	1153
09:56:24	39.00	39.10	39.00	-1.75	2	1152
09:56:24	39.00	39.10	39.00	-1.75	1	1150
09:56:23	39.00	39.10	39.00	-1.75	3	1149
09:56:20	39.00	39.10	39.00	-1.75	1	1146
09:56:18	39.00	39.10	39.00	-1.75	5	1145
09:56:10	39.00	39.10	39.00	-1.75	2	1140
09:56:07	39.00	39.10	39.00	-1.75	1	1138
09:56:06	39.00	39.05	39.05	-1.70	1	1137
09:56:03	39.05	39.10	39.00	-1.75	2	1136
09:56:03	39.05	39.10	39.05	-1.70	1	1134
09:56:01	39.00	39.10	39.00	-1.75	1	1133
09:56:01	39.05	39.10	39.00	-1.75	2	1132
09:56:01	39.05	39.10	39.05	-1.70	1	1130
09:56:01	39.05	39.10	39.05	-1.70	2	1129
09:55:51	39.10	39.15	39.10	-1.65	2	1127
09:55:49	39.10	39.15	39.10	-1.65	3	1125
09:55:48	39.10	39.15	39.10	-1.65	1	1122
09:55:46	39.10	39.15	39.10	-1.65	4	1121
09:55:45	39.10	39.15	39.10	-1.65	1	1117
09:55:35	39.10	39.15	39.15	-1.60	2	1116
09:55:35	39.15	39.20	39.15	-1.60	2	1114
09:55:33	39.15	39.20	39.20	-1.55	1	1112
09:55:31	39.15	39.20	39.15	-1.60	1	1111
09:55:29	39.15	39.20	39.20	-1.55	1	1110
09:55:22	39.20	39.25	39.20	-1.55	8	1109
09:55:22	39.20	39.25	39.20	-1.55	8	1101
09:55:15	39.20	39.30	39.20	-1.55	1	1093
09:55:15	39.20	39.30	39.20	-1.55	1	1092
09:55:15	39.20	39.30	39.20	-1.55	1	1091
09:55:15	39.20	39.30	39.20	-1.55	1	1090
09:55:15	39.20	39.30	39.20	-1.55	1	1089
09:55:15	39.25	39.30	39.25	-1.50	2	1088
09:55:15	39.30	39.35	39.30	-1.45	28	1086
09:55:15	39.35	39.40	39.30	-1.45	3	1058
09:55:15	39.35	39.40	39.35	-1.40	2	1055
09:55:11	39.35	39.40	39.35	-1.40	1	1053
09:55:00	39.35	39.40	39.35	-1.40	1	1052
09:54:46	39.35	39.40	39.35	-1.40	1	1051
09:54:18	39.30	39.35	39.35	-1.40	1	1050
09:53:57	39.30	39.35	39.35	-1.40	1	1049
09:53:55	39.30	39.35	39.35	-1.40	1	1048
09:53:48	39.35	39.40	39.35	-1.40	1	1047
09:53:46	39.35	39.40	39.35	-1.40	3	1046
09:53:21	39.35	39.40	39.35	-1.40	1	1043
09:53:10	39.35	39.40	39.40	-1.35	1	1042
09:52:47	39.45	39.50	39.45	-1.30	1	1041
09:52:38	39.45	39.50	39.45	-1.30	1	1040
09:52:34	39.50	39.55	39.50	-1.25	5	1039
09:52:30	39.50	39.55	39.55	-1.20	1	1034
09:52:29	39.55	39.60	39.55	-1.20	1	1033
09:52:23	39.50	39.55	39.55	-1.20	3	1032
09:52:21	39.50	39.55	39.55	-1.20	1	1029
09:52:17	39.50	39.55	39.50	-1.25	3	1028
09:52:02	39.50	39.55	39.55	-1.20	1	1025
09:51:48	39.50	39.55	39.50	-1.25	5	1024
09:51:46	39.50	39.55	39.50	-1.25	1	1019
09:51:39	39.50	39.55	39.50	-1.25	1	1018
09:51:38	39.50	39.55	39.50	-1.25	2	1017
09:51:24	39.50	39.55	39.50	-1.25	1	1015
09:51:22	39.50	39.55	39.55	-1.20	1	1014
09:51:22	39.50	39.55	39.50	-1.25	1	1013
09:51:21	39.50	39.60	39.50	-1.25	7	1012
09:51:14	39.55	39.60	39.55	-1.20	1	1005
09:51:13	39.60	39.65	39.60	-1.15	1	1004
09:51:13	39.60	39.65	39.60	-1.15	2	1003
09:51:13	39.60	39.65	39.60	-1.15	7	1001
09:51:13	39.60	39.65	39.60	-1.15	1	994
09:51:13	39.60	39.65	39.60	-1.15	2	993
09:51:13	39.60	39.65	39.60	-1.15	5	991
09:51:07	39.60	39.65	39.60	-1.15	1	986
09:50:59	39.60	39.65	39.65	-1.10	1	985
09:50:42	39.60	39.65	39.65	-1.10	1	984
09:50:36	39.70	39.75	39.65	-1.10	6	983
09:50:36	39.70	39.75	39.70	-1.05	4	977
09:50:24	39.75	39.80	39.75	-1.00	3	973
09:50:24	39.75	39.80	39.75	-1.00	2	970
09:50:24	39.80	39.85	39.80	-0.95	1	968
09:50:24	39.80	39.85	39.80	-0.95	4	967
09:50:24	39.80	39.85	39.80	-0.95	8	963
09:50:15	39.80	39.85	39.80	-0.95	2	955
09:50:09	39.80	39.85	39.80	-0.95	1	953
09:50:09	39.80	39.85	39.80	-0.95	1	952
09:49:19	39.80	39.85	39.80	-0.95	3	951
09:48:45	39.75	39.80	39.80	-0.95	1	948
09:48:36	39.70	39.75	39.75	-1.00	3	947
09:48:27	39.65	39.70	39.70	-1.05	1	944
09:48:12	39.65	39.70	39.65	-1.10	3	943
09:48:12	39.70	39.75	39.70	-1.05	14	940
09:48:12	39.75	39.80	39.75	-1.00	2	926
09:48:12	39.75	39.80	39.75	-1.00	2	924
09:48:03	39.75	39.80	39.80	-0.95	1	922
09:47:26	39.75	39.90	39.75	-1.00	1	921
09:47:01	39.70	39.75	39.70	-1.05	3	920
09:46:57	39.70	39.75	39.75	-1.00	1	917
09:46:52	39.75	39.80	39.75	-1.00	1	916
09:46:42	39.80	39.85	39.80	-0.95	1	915
09:46:41	39.85	39.90	39.85	-0.90	15	914
09:46:41	39.90	39.95	39.90	-0.85	5	899
09:46:31	39.90	39.95	39.95	-0.80	1	894
09:46:27	39.95	40.00	39.95	-0.80	1	893
09:46:01	39.95	40.00	40.00	-0.75	1	892
09:44:59	39.90	40.00	39.90	-0.85	1	891
09:44:40	39.95	40.00	39.95	-0.80	1	890
09:44:17	40.00	40.05	40.00	-0.75	2	889
09:43:54	39.95	40.00	40.00	-0.75	1	887
09:43:52	40.00	40.05	40.00	-0.75	6	886
09:43:52	40.05	40.10	40.05	-0.70	1	880
09:43:09	39.95	40.00	40.00	-0.75	1	879
09:43:09	39.95	40.00	40.00	-0.75	2	878
09:43:08	39.95	40.00	40.00	-0.75	1	876
09:42:30	39.95	40.00	39.95	-0.80	1	875
09:41:02	39.80	39.85	39.85	-0.90	1	874
09:40:48	39.85	39.95	39.85	-0.90	3	873
09:40:48	39.85	40.00	39.85	-0.90	1	870
09:40:32	39.75	39.85	39.85	-0.90	1	869
09:40:30	39.80	39.95	39.80	-0.95	5	868
09:40:08	39.80	40.00	39.80	-0.95	1	863
09:40:07	39.85	40.00	39.80	-0.95	3	862
09:40:07	39.85	40.00	39.85	-0.90	2	859
09:39:53	39.85	40.00	39.80	-0.95	5	857
09:39:53	39.85	40.00	39.85	-0.90	5	852
09:39:27	39.85	39.95	39.85	-0.90	1	847
09:39:18	39.85	39.95	39.85	-0.90	1	846
09:38:42	39.85	40.00	39.85	-0.90	1	845
09:38:32	39.90	40.00	39.80	-0.95	1	844
09:38:32	39.90	40.00	39.85	-0.90	2	843
09:38:32	39.90	40.00	39.90	-0.85	2	841
09:38:28	39.85	39.90	39.90	-0.85	1	839
09:38:28	39.85	39.90	39.90	-0.85	1	838
09:38:27	39.90	40.00	39.85	-0.90	2	837
09:38:27	39.90	40.00	39.90	-0.85	2	835
09:38:04	39.90	39.95	39.95	-0.80	1	833
09:38:00	39.90	39.95	39.95	-0.80	1	832
09:37:57	39.95	40.00	39.95	-0.80	1	831
09:37:40	39.95	40.00	39.95	-0.80	2	830
09:37:26	39.85	39.95	39.95	-0.80	2	828
09:37:25	39.90	40.00	39.90	-0.85	2	826
09:37:17	39.90	40.00	39.90	-0.85	1	824
09:37:17	39.95	40.00	39.95	-0.80	1	823
09:37:12	40.00	40.10	40.00	-0.75	2	822
09:37:12	40.00	40.10	40.00	-0.75	20	820
09:37:11	40.10	40.15	40.10	-0.65	2	800
09:37:02	40.15	40.20	40.15	-0.60	1	798
09:36:55	40.15	40.25	40.15	-0.60	1	797
09:36:55	40.15	40.20	40.20	-0.55	1	796
09:36:54	40.15	40.20	40.15	-0.60	1	795
09:36:54	40.15	40.20	40.15	-0.60	2	794
09:36:35	40.20	40.25	40.20	-0.55	1	792
09:36:23	40.25	40.30	40.25	-0.50	1	791
09:35:37	40.30	40.35	40.30	-0.45	1	790
09:35:30	40.25	40.30	40.30	-0.45	1	789
09:35:16	40.25	40.30	40.30	-0.45	1	788
09:35:16	40.30	40.35	40.30	-0.45	1	787
09:34:40	40.30	40.35	40.30	-0.45	3	786
09:34:33	40.30	40.35	40.35	-0.40	1	783
09:34:10	40.35	40.40	40.35	-0.40	1	782
09:34:07	40.35	40.40	40.35	-0.40	1	781
09:33:55	40.35	40.40	40.35	-0.40	1	780
09:33:49	40.35	40.45	40.35	-0.40	1	779
09:33:34	40.40	40.50	40.40	-0.35	1	778
09:33:34	40.45	40.50	40.45	-0.30	6	777
09:33:34	40.50	40.55	40.50	-0.25	3	771
09:32:12	40.45	40.50	40.50	-0.25	1	768
09:32:07	40.45	40.50	40.50	-0.25	1	767
09:32:04	40.45	40.50	40.50	-0.25	1	766
09:32:02	40.50	40.65	40.50	-0.25	2	765
09:31:31	40.50	40.65	40.50	-0.25	1	763
09:30:55	40.40	40.45	40.45	-0.30	1	762
09:30:55	40.35	40.40	40.40	-0.35	1	761
09:30:49	40.35	40.40	40.40	-0.35	1	760
09:30:10	40.30	40.50	40.30	-0.45	2	759
09:29:25	40.25	40.40	40.25	-0.50	2	757
09:29:10	40.25	40.40	40.25	-0.50	2	755
09:28:56	40.30	40.40	40.25	-0.50	7	753
09:28:56	40.30	40.40	40.30	-0.45	3	746
09:28:37	40.25	40.40	40.25	-0.50	2	743
09:28:19	40.20	40.25	40.25	-0.50	4	741
09:28:19	40.25	40.35	40.25	-0.50	1	737
09:27:50	40.20	40.25	40.25	-0.50	1	736
09:27:50	40.20	40.25	40.20	-0.55	2	735
09:27:35	40.20	40.30	40.20	-0.55	2	733
09:27:33	40.20	40.30	40.20	-0.55	1	731
09:27:25	40.20	40.30	40.20	-0.55	3	730
09:27:09	40.35	40.40	40.35	-0.40	1	727
09:27:09	40.40	40.45	40.40	-0.35	1	726
09:27:08	40.40	40.45	40.40	-0.35	1	725
09:26:55	40.45	40.50	40.40	-0.35	1	724
09:26:55	40.45	40.50	40.45	-0.30	1	723
09:26:47	40.40	40.45	40.45	-0.30	5	722
09:26:46	40.40	40.45	40.40	-0.35	1	717
09:26:29	40.40	40.50	40.40	-0.35	1	716
09:25:59	40.40	40.45	40.45	-0.30	1	715
09:25:51	40.40	40.55	40.40	-0.35	1	714
09:25:50	40.50	40.55	40.50	-0.25	2	713
09:25:50	40.50	40.55	40.50	-0.25	1	711
09:25:49	40.40	40.50	40.50	-0.25	2	710
09:25:46	40.40	40.50	40.50	-0.25	2	708
09:25:43	40.45	40.50	40.45	-0.30	1	706
09:25:42	40.45	40.50	40.45	-0.30	1	705
09:25:42	40.50	40.55	40.50	-0.25	1	704
09:25:42	40.50	40.55	40.50	-0.25	1	703
09:25:38	40.50	40.55	40.50	-0.25	1	702
09:25:37	40.50	40.55	40.50	-0.25	1	701
09:25:37	40.55	40.60	40.55	-0.20	2	700
09:25:29	40.55	40.60	40.60	-0.15	1	698
09:25:24	40.60	40.65	40.60	-0.15	4	697
09:24:56	40.60	40.65	40.60	-0.15	1	693
09:24:53	40.60	40.65	40.60	-0.15	2	692
09:24:26	40.60	40.65	40.60	-0.15	1	690
09:24:04	40.60	40.65	40.60	-0.15	1	689
09:24:01	40.60	40.65	40.65	-0.10	1	688
09:23:55	40.60	40.65	40.65	-0.10	2	687
09:23:35	40.60	40.65	40.65	-0.10	1	685
09:23:23	40.60	40.65	40.65	-0.10	1	684
09:23:14	40.65	40.70	40.65	-0.10	2	683
09:23:14	40.65	40.70	40.70	-0.05	1	681
09:23:08	40.65	40.70	40.65	-0.10	3	680
09:22:18	40.50	40.60	40.60	-0.15	1	677
09:22:18	40.50	40.60	40.60	-0.15	2	676
09:22:02	40.40	40.55	40.55	-0.20	3	674
09:22:02	40.45	40.55	40.40	-0.35	3	671
09:22:02	40.45	40.55	40.45	-0.30	3	668
09:22:01	40.40	40.50	40.50	-0.25	5	665
09:22:01	40.35	40.45	40.45	-0.30	3	660
09:21:58	40.40	40.45	40.40	-0.35	1	657
09:21:53	40.40	40.45	40.45	-0.30	1	656
09:21:44	40.45	40.50	40.45	-0.30	1	655
09:21:44	40.50	40.55	40.50	-0.25	1	654
09:21:35	40.55	40.60	40.55	-0.20	1	653
09:21:24	40.60	40.65	40.60	-0.15	10	652
09:21:17	40.60	40.65	40.65	-0.10	1	642
09:21:16	40.60	40.65	40.60	-0.15	1	641
09:21:09	40.60	40.65	40.65	-0.10	1	640
09:20:59	40.70	40.75	40.70	-0.05	2	639
09:20:58	40.70	40.75	40.70	-0.05	1	637
09:20:57	40.70	40.75	40.70	-0.05	1	636
09:20:53	40.70	40.75	40.70	-0.05	4	635
09:20:53	40.70	40.75	40.70	-0.05	2	631
09:20:49	40.70	40.75	40.70	-0.05	5	629
09:20:42	40.75	40.80	40.75	0	8	624
09:20:42	40.75	40.80	40.75	0	1	616
09:20:39	40.75	40.80	40.75	0	1	615
09:20:36	40.75	40.80	40.75	0	1	614
09:20:30	40.80	40.85	40.80	+0.05	2	613
09:20:21	40.85	40.90	40.85	+0.10	1	611
09:20:21	40.85	40.90	40.85	+0.10	1	610
09:20:12	40.90	40.95	40.90	+0.15	1	609
09:20:11	40.95	41.00	40.95	+0.20	1	608
09:19:35	40.95	41.00	41.00	+0.25	1	607
09:19:25	41.05	41.15	41.00	+0.25	3	606
09:19:25	41.05	41.15	41.05	+0.30	2	603
09:19:23	41.05	41.15	41.05	+0.30	1	601
09:19:17	41.00	41.05	41.05	+0.30	2	600
09:19:13	41.10	41.15	41.10	+0.35	1	598
09:19:08	41.10	41.15	41.10	+0.35	1	597
09:19:08	41.10	41.20	41.10	+0.35	2	596
09:18:59	41.20	41.25	41.20	+0.45	1	594
09:18:51	41.25	41.30	41.25	+0.50	3	593
09:18:41	41.20	41.25	41.25	+0.50	1	590
09:18:30	41.20	41.25	41.25	+0.50	1	589
09:18:27	41.10	41.20	41.20	+0.45	3	588
09:18:24	41.10	41.15	41.10	+0.35	1	585
09:18:21	41.10	41.15	41.15	+0.40	1	584
09:18:21	41.10	41.15	41.15	+0.40	1	583
09:18:17	41.05	41.10	41.10	+0.35	1	582
09:18:16	41.00	41.05	41.05	+0.30	3	581
09:18:16	40.95	41.00	41.00	+0.25	10	578
09:18:16	40.90	41.00	41.00	+0.25	1	568
09:18:10	40.90	41.00	41.00	+0.25	2	567
09:18:01	40.90	41.00	41.00	+0.25	2	565
09:18:00	40.90	41.00	41.00	+0.25	1	563
09:16:55	41.00	41.05	41.00	+0.25	3	562
09:16:55	41.00	41.05	41.00	+0.25	3	559
09:16:46	41.00	41.05	41.00	+0.25	1	556
09:16:44	41.00	41.05	41.00	+0.25	1	555
09:16:39	41.00	41.05	41.05	+0.30	1	554
09:16:33	41.00	41.05	41.05	+0.30	1	553
09:16:26	41.05	41.15	41.05	+0.30	1	552
09:16:11	41.05	41.10	41.10	+0.35	1	551
09:15:53	41.00	41.15	41.15	+0.40	1	550
09:15:50	41.00	41.15	41.00	+0.25	1	549
09:15:38	41.00	41.15	41.00	+0.25	1	548
09:15:38	41.00	41.05	41.05	+0.30	6	547
09:15:32	41.05	41.15	41.05	+0.30	1	541
09:15:23	41.00	41.10	41.10	+0.35	2	540
09:15:23	41.00	41.05	41.05	+0.30	2	538
09:15:23	40.95	41.00	41.00	+0.25	3	536
09:15:23	40.90	41.00	40.90	+0.15	1	533
09:15:23	40.90	40.95	40.95	+0.20	1	532
09:15:23	40.85	40.90	40.90	+0.15	1	531
09:15:11	40.90	40.95	40.90	+0.15	4	530
09:15:11	40.90	40.95	40.90	+0.15	1	526
09:15:05	40.90	40.95	40.95	+0.20	1	525
09:15:00	40.90	40.95	40.95	+0.20	1	524
09:14:45	40.95	41.00	40.95	+0.20	1	523
09:14:35	40.90	40.95	40.95	+0.20	1	522
09:14:25	40.90	41.00	40.90	+0.15	2	521
09:14:11	40.95	41.00	41.00	+0.25	1	519
09:14:07	40.95	41.00	41.00	+0.25	3	518
09:14:04	40.95	41.00	41.00	+0.25	1	515
09:14:00	40.95	41.00	40.95	+0.20	1	514
09:14:00	41.00	41.05	41.00	+0.25	1	513
09:14:00	41.00	41.05	41.00	+0.25	6	512
09:13:59	41.00	41.05	41.00	+0.25	1	506
09:13:25	41.00	41.05	41.05	+0.30	1	505
09:13:03	41.05	41.10	41.05	+0.30	3	504
09:12:57	41.05	41.10	41.10	+0.35	1	501
09:12:52	41.05	41.10	41.10	+0.35	1	500
09:12:09	41.00	41.05	41.05	+0.30	2	499
09:11:50	41.00	41.10	41.00	+0.25	1	497
09:11:44	41.00	41.10	41.10	+0.35	1	496
09:11:17	41.10	41.15	41.10	+0.35	1	495
09:11:14	41.10	41.15	41.10	+0.35	3	494
09:11:14	41.10	41.15	41.10	+0.35	1	491
09:11:08	41.00	41.10	41.10	+0.35	3	490
09:11:04	41.05	41.10	41.05	+0.30	1	487
09:11:03	41.05	41.10	41.05	+0.30	1	486
09:11:01	41.05	41.10	41.10	+0.35	2	485
09:10:53	40.95	41.05	41.05	+0.30	2	483
09:10:51	40.95	41.00	41.00	+0.25	1	481
09:10:49	40.90	41.05	41.05	+0.30	1	480
09:10:46	40.90	41.05	41.05	+0.30	1	479
09:10:36	40.90	41.05	41.10	+0.35	2	478
09:10:36	40.90	41.05	41.05	+0.30	3	476
09:10:23	40.80	40.85	40.85	+0.10	1	473
09:10:23	40.80	40.85	40.85	+0.10	2	472
09:10:22	40.80	40.85	40.85	+0.10	3	470
09:10:12	40.80	40.90	40.90	+0.15	1	467
09:10:11	40.90	40.95	40.90	+0.15	1	466
09:09:59	40.90	41.10	41.10	+0.35	1	465
09:09:50	40.85	41.05	41.05	+0.30	1	464
09:09:42	41.05	41.15	41.15	+0.40	1	463
09:09:41	41.10	41.15	41.10	+0.35	1	462
09:09:33	41.15	41.30	41.15	+0.40	1	461
09:09:33	41.05	41.15	41.15	+0.40	1	460
09:09:24	41.15	41.20	41.15	+0.40	3	459
09:09:23	40.95	41.10	41.15	+0.40	1	456
09:09:23	40.95	41.10	41.10	+0.35	1	455
09:09:21	40.95	41.05	41.05	+0.30	1	454
09:09:18	40.90	41.05	41.05	+0.30	1	453
09:09:17	40.90	41.10	41.10	+0.35	2	452
09:09:13	40.80	41.10	41.10	+0.35	1	450
09:09:11	40.80	41.15	41.15	+0.40	1	449
09:09:10	41.00	41.25	41.00	+0.25	5	448
09:09:10	41.10	41.30	41.10	+0.35	7	443
09:09:06	41.25	41.35	41.25	+0.50	1	436
09:09:06	41.10	41.30	41.30	+0.55	1	435
09:09:06	41.10	41.25	41.25	+0.50	2	434
09:08:51	41.05	41.25	41.40	+0.65	3	432
09:08:51	41.05	41.25	41.35	+0.60	1	429
09:08:51	41.05	41.25	41.25	+0.50	1	428
09:08:48	41.00	41.25	41.40	+0.65	1	427
09:08:48	41.00	41.25	41.30	+0.55	1	426
09:08:48	41.00	41.25	41.25	+0.50	1	425
09:08:48	41.00	41.30	41.30	+0.55	1	424
09:08:46	41.00	41.20	41.30	+0.55	2	423
09:08:46	41.00	41.20	41.25	+0.50	2	421
09:08:46	41.00	41.20	41.20	+0.45	1	419
09:08:42	41.00	41.10	41.10	+0.35	1	418
09:08:42	40.80	41.15	41.15	+0.40	1	417
09:08:38	40.80	41.15	41.15	+0.40	1	416
09:08:38	40.80	41.10	41.10	+0.35	1	415
09:08:37	41.05	41.10	41.05	+0.30	1	414
09:08:36	40.80	41.05	41.05	+0.30	1	413
09:08:29	40.70	41.00	41.00	+0.25	3	412
09:08:29	40.65	40.85	40.85	+0.10	1	409
09:08:29	40.55	40.80	40.80	+0.05	3	408
09:08:29	40.55	40.75	40.75	0	6	405
09:08:29	40.55	40.75	40.75	0	33	399
09:08:29	40.55	40.75	40.75	0	7	366
09:08:28	40.45	40.70	40.70	-0.05	5	359
09:08:28	40.45	40.65	40.65	-0.10	1	354
09:08:28	40.45	40.65	40.65	-0.10	14	353
09:08:28	40.40	40.65	40.65	-0.10	2	339
09:08:28	40.40	40.60	40.60	-0.15	1	337
09:08:26	40.40	40.55	40.55	-0.20	1	336
09:08:25	40.55	40.60	40.55	-0.20	1	335
09:08:12	40.40	40.55	40.55	-0.20	1	334
09:07:58	40.35	40.40	40.40	-0.35	2	333
09:07:50	40.35	40.40	40.40	-0.35	1	331
09:07:37	40.35	40.40	40.40	-0.35	5	330
09:07:35	40.40	40.45	40.40	-0.35	1	325
09:07:35	40.45	40.55	40.45	-0.30	6	324
09:07:35	40.50	40.55	40.50	-0.25	1	318
09:07:30	40.50	40.55	40.55	-0.20	1	317
09:07:23	40.45	40.50	40.50	-0.25	1	316
09:07:07	40.50	40.55	40.50	-0.25	2	315
09:07:07	40.40	40.50	40.50	-0.25	3	313
09:07:06	40.40	40.45	40.45	-0.30	1	310
09:07:02	40.40	40.45	40.45	-0.30	1	309
09:06:45	40.10	40.15	40.35	-0.40	2	308
09:06:41	40.30	40.35	40.30	-0.45	1	306
09:06:41	40.25	40.30	40.30	-0.45	2	305
09:06:38	40.25	40.30	40.30	-0.45	1	303
09:06:17	40.20	40.25	40.25	-0.50	1	302
09:06:14	40.15	40.25	40.25	-0.50	2	301
09:06:14	40.20	40.25	40.20	-0.55	2	299
09:06:11	40.15	40.20	40.20	-0.55	1	297
09:06:11	40.10	40.15	40.15	-0.60	25	296
09:06:11	40.10	40.15	40.10	-0.65	1	271
09:05:59	40.05	40.10	40.10	-0.65	1	270
09:05:46	40.10	40.15	40.10	-0.65	1	269
09:05:45	40.10	40.15	40.10	-0.65	1	268
09:05:34	40.05	40.10	40.10	-0.65	1	267
09:05:24	40.00	40.05	40.10	-0.65	2	266
09:05:24	40.00	40.05	40.05	-0.70	1	264
09:05:23	40.05	40.10	40.05	-0.70	1	263
09:05:13	40.10	40.15	40.10	-0.65	1	262
09:05:13	40.10	40.15	40.10	-0.65	1	261
09:05:06	40.10	40.15	40.10	-0.65	1	260
09:05:00	40.15	40.25	40.15	-0.60	2	259
09:04:55	40.25	40.30	40.25	-0.50	1	257
09:04:52	40.15	40.25	40.25	-0.50	1	256
09:04:50	40.15	40.25	40.25	-0.50	1	255
09:04:41	40.15	40.25	40.25	-0.50	2	254
09:04:38	40.15	40.20	40.20	-0.55	2	252
09:04:29	40.20	40.25	40.20	-0.55	1	250
09:04:29	40.20	40.25	40.20	-0.55	1	249
09:04:29	40.20	40.25	40.20	-0.55	1	248
09:04:29	40.20	40.25	40.20	-0.55	2	247
09:04:22	40.25	40.35	40.25	-0.50	1	245
09:04:22	40.20	40.25	40.25	-0.50	2	244
09:04:22	40.20	40.25	40.25	-0.50	1	242
09:04:02	40.20	40.25	40.25	-0.50	1	241
09:04:02	40.20	40.25	40.25	-0.50	1	240
09:04:00	40.20	40.35	40.20	-0.55	1	239
09:03:55	40.15	40.25	40.30	-0.45	1	238
09:03:55	40.15	40.25	40.25	-0.50	6	237
09:03:55	40.15	40.20	40.20	-0.55	1	231
09:03:55	40.15	40.20	40.20	-0.55	1	230
09:03:54	40.15	40.20	40.25	-0.50	1	229
09:03:54	40.15	40.20	40.20	-0.55	2	228
09:03:53	40.15	40.20	40.20	-0.55	1	226
09:03:46	40.15	40.25	40.25	-0.50	1	225
09:03:37	40.15	40.25	40.25	-0.50	1	224
09:03:37	40.15	40.25	40.15	-0.60	1	223
09:03:36	40.15	40.25	40.25	-0.50	1	222
09:03:32	40.20	40.25	40.20	-0.55	1	221
09:03:24	40.15	40.20	40.20	-0.55	1	220
09:03:23	40.15	40.20	40.20	-0.55	1	219
09:03:23	40.10	40.15	40.15	-0.60	7	218
09:03:15	40.10	40.15	40.10	-0.65	1	211
09:03:10	40.10	40.20	40.20	-0.55	1	210
09:03:03	40.05	40.20	40.20	-0.55	1	209
09:03:01	40.05	40.15	40.15	-0.60	1	208
09:03:00	40.10	40.20	40.10	-0.65	1	207
09:02:55	40.15	40.20	40.15	-0.60	1	206
09:02:36	40.00	40.05	40.05	-0.70	1	205
09:02:36	39.90	40.00	40.00	-0.75	7	204
09:02:36	39.85	39.95	40.00	-0.75	23	197
09:02:36	39.85	39.95	39.95	-0.80	1	174
09:02:36	39.80	39.90	39.90	-0.85	1	173
09:02:26	39.85	39.90	39.75	-1.00	1	172
09:02:26	39.85	39.90	39.80	-0.95	2	171
09:02:26	39.85	39.90	39.85	-0.90	1	169
09:02:24	39.65	39.75	39.80	-0.95	11	168
09:02:24	39.65	39.75	39.75	-1.00	3	157
09:02:24	39.65	39.75	39.75	-1.00	1	154
09:02:23	39.65	39.70	39.75	-1.00	5	153
09:02:23	39.65	39.70	39.70	-1.05	1	148
09:02:10	39.60	39.70	39.70	-1.05	1	147
09:02:09	39.70	39.75	39.70	-1.05	2	146
09:01:59	39.75	39.80	39.75	-1.00	1	144
09:01:59	39.75	39.80	39.75	-1.00	1	143
09:01:55	39.80	39.90	39.80	-0.95	1	142
09:01:46	39.75	39.80	39.80	-0.95	1	141
09:01:41	39.65	39.70	39.75	-1.00	1	140
09:01:41	39.65	39.70	39.70	-1.05	3	139
09:01:21	39.60	39.80	39.60	-1.15	1	136
09:01:07	39.55	39.60	39.60	-1.15	2	135
09:01:07	39.60	39.90	39.60	-1.15	3	133
09:01:01	39.75	39.95	39.75	-1.00	1	130
09:00:51	40.00	40.10	40.00	-0.75	3	129
09:00:49	39.75	39.95	40.00	-0.75	6	126
09:00:49	39.75	39.95	39.95	-0.80	1	120
09:00:45	39.95	40.00	39.95	-0.80	1	119
09:00:40	39.95	40.00	40.05	-0.70	2	118
09:00:40	39.95	40.00	40.00	-0.75	2	116
09:00:39	39.95	40.00	40.00	-0.75	1	114
09:00:38	40.00	40.10	40.00	-0.75	1	113
09:00:38	40.00	40.10	40.00	-0.75	1	112
09:00:37	40.00	40.10	40.00	-0.75	1	111
09:00:25	39.90	40.00	40.00	-0.75	4	110
09:00:21	39.95	40.00	40.00	-0.75	8	106
09:00:09	39.70	39.95	40.00	-0.75	4	98
09:00:09	39.70	39.95	39.95	-0.80	1	94
09:00:08	39.60	39.65	39.70	-1.05	2	93
09:00:08	39.60	39.65	39.65	-1.10	1	91
09:00:08	39.40	39.65	39.40	-1.35	1	90
09:00:08	39.40	39.65	39.40	-1.35	1	89
09:00:08	39.30	39.60	39.65	-1.10	3	88
09:00:08	39.30	39.60	39.60	-1.15	1	85
09:00:08	39.25	39.30	39.30	-1.45	10	84
09:00:08	--	--	39.25	-1.50	74	74

　

其他人也逛...

Apple iPhone 18 Pro Max (512GB)

MyCard 3000點虛擬點數卡

App Store Card $ 6000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Panasonic國際牌無邊框鋼板498公升雙門冰箱NR-B493TV-S(晶漾銀)

台灣STEAM1000點

SONY WF-1000XM6 旗艦真無線降噪耳機

MyCard 3290點虛擬點數卡

App Store Card $ 1000 - 數位序號

ASUS TUF Gaming A16 FA608UMI-0091A260H 灰(Ryzen 7 260/16G/RTX5060/512G/W11/FHD+/144Hz/16)

SanDisk 高耐用強效能監控設備專用microSDXC記憶卡 128GB 公司貨

KIRIN–生茶525ml(24入/箱)

App Store Card $ 2000 - 數位序號

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

MyCard 10000點虛擬點數卡

【台股盤後】跌勢收歛終揚挫289...

【盤前焦點】台指期夜盤挫逾千...

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

‧星宇直飛布拉格載客率逾8成　拓...
‧韓媒：三星應輝達要求　下一代H...
‧股匯雙殺　央行：新台幣表現相...

加密貨幣

比特幣BTC	82771.31	1,389.16	1.71%
以太幣ETH	2428.15	28.35	1.18%
瑞波幣XRP	1.31	0.02	1.35%
比特幣現金BCH	279.03	3.88	1.41%
萊特幣LTC	59.93	1.17	1.99%
卡達幣ADA	0.220791	0.00	0.62%
波場幣TRX	0.331222	0.00	-0.67%
恆星幣XLM	0.178993	0.00	1.21%

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。