最新電桿化身山林守護者台電揭「桿號」指路密碼熱門中油宣布下週汽柴油價格凍漲累計吸收114.7億元

更新報價

華旭先進 (6682) 興櫃

41.15 ▼-1.12 -2.65% 0.97億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.12	2,403	40.95	5,000	41.70	20,000	41.00	42.45	39.50	42.27

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:59:01	40.95	41.70	41.70	-0.57	0	2403
14:58:45	39.15	41.15	41.15	-1.12	1	2403
14:58:45	39.15	41.15	41.15	-1.12	3	2402
14:58:45	--	41.20	41.20	-1.07	0	2399
14:58:45	--	41.20	41.20	-1.07	1	2399
14:58:45	--	41.20	41.20	-1.07	0	2398
14:58:45	41.00	41.50	41.00	-1.27	7	2398
14:58:45	41.05	41.50	41.50	-0.77	1	2391
14:58:45	41.05	41.50	41.50	-0.77	1	2390
14:58:45	41.00	41.70	41.00	-1.27	14	2389
14:58:45	41.00	41.70	41.00	-1.27	3	2375
14:58:45	41.05	41.70	41.05	-1.22	2	2372
14:57:52	41.05	41.70	41.05	-1.22	2	2370
14:57:19	41.05	41.70	41.05	-1.22	0	2368
14:56:30	41.05	41.70	41.05	-1.22	5	2368
14:54:36	41.50	41.75	41.50	-0.77	2	2363
14:54:36	41.50	41.75	41.50	-0.77	3	2361
14:54:22	41.50	41.75	41.50	-0.77	2	2358
14:54:22	41.50	41.75	41.50	-0.77	1	2356
14:54:22	41.50	41.75	41.50	-0.77	1	2355
14:54:22	41.50	41.75	41.50	-0.77	1	2354
14:54:22	41.50	41.75	41.50	-0.77	1	2353
14:54:22	41.50	41.75	41.50	-0.77	5	2352
14:54:22	41.50	41.75	41.50	-0.77	2	2347
14:54:22	41.50	41.75	41.50	-0.77	0	2345
14:54:22	41.50	41.75	41.50	-0.77	1	2345
14:54:22	41.50	41.75	41.50	-0.77	0	2344
14:54:22	41.50	41.75	41.50	-0.77	1	2344
14:54:22	41.15	41.70	41.70	-0.57	6	2343
14:54:22	41.15	41.75	41.15	-1.12	4	2337
14:54:22	41.05	41.70	41.70	-0.57	4	2333
14:54:18	41.05	41.70	41.70	-0.57	5	2329
14:53:53	41.05	41.70	41.70	-0.57	1	2324
14:53:41	41.05	41.70	41.70	-0.57	10	2323
14:53:00	41.05	41.70	41.05	-1.22	0	2313
14:50:48	41.05	41.70	41.05	-1.22	1	2313
14:50:27	41.05	41.70	41.05	-1.22	3	2312
14:50:13	41.05	41.70	41.05	-1.22	0	2309
14:49:52	41.05	41.70	41.70	-0.57	2	2309
14:49:12	41.05	41.70	41.70	-0.57	1	2307
14:48:40	41.05	41.70	41.70	-0.57	1	2306
14:46:49	41.00	41.20	41.20	-1.07	1	2305
14:46:49	41.00	41.20	41.20	-1.07	1	2304
14:46:49	41.00	41.20	41.20	-1.07	1	2303
14:46:49	41.00	41.25	41.25	-1.02	0	2302
14:46:49	41.05	41.65	41.05	-1.22	5	2302
14:46:42	41.05	41.50	41.50	-0.77	1	2297
14:45:26	41.05	41.65	41.65	-0.62	0	2296
14:44:56	41.00	41.20	41.20	-1.07	4	2296
14:44:56	41.00	41.25	41.25	-1.02	1	2292
14:44:56	41.00	41.30	41.30	-0.97	0	2291
14:44:56	41.00	41.35	41.35	-0.92	0	2291
14:44:56	41.05	41.65	41.05	-1.22	2	2291
14:44:42	41.05	41.65	41.65	-0.62	3	2289
14:42:42	41.05	41.65	41.05	-1.22	3	2286
14:39:17	41.05	41.65	41.05	-1.22	3	2283
14:37:21	41.05	41.60	41.60	-0.67	1	2280
14:36:03	41.05	41.60	41.60	-0.67	1	2279
14:35:39	41.05	41.65	41.65	-0.62	1	2278
14:35:25	41.05	41.65	41.65	-0.62	1	2277
14:34:56	41.30	41.65	41.65	-0.62	2	2276
14:34:56	41.30	41.65	41.65	-0.62	3	2274
14:33:57	41.30	41.65	41.30	-0.97	0	2271
14:32:49	41.10	41.65	41.10	-1.17	1	2271
14:32:06	41.10	41.65	41.10	-1.17	0	2270
14:32:06	41.10	41.65	41.65	-0.62	0	2270
14:30:47	41.10	41.65	41.65	-0.62	0	2270
14:28:08	41.10	41.65	41.10	-1.17	0	2270
14:26:19	41.30	41.45	41.30	-0.97	2	2270
14:26:19	41.10	41.45	41.45	-0.82	1	2268
14:26:17	41.25	41.60	41.25	-1.02	1	2267
14:25:46	41.25	41.60	41.25	-1.02	1	2266
14:25:09	41.25	41.60	41.25	-1.02	1	2265
14:24:44	41.05	41.60	41.60	-0.67	2	2264
14:21:11	41.15	41.60	41.60	-0.67	0	2262
14:20:00	41.15	41.60	41.60	-0.67	0	2262
14:15:50	41.20	41.60	41.60	-0.67	1	2262
14:13:49	41.05	41.60	41.60	-0.67	1	2261
14:10:59	41.05	41.65	41.65	-0.62	0	2260
14:10:52	41.00	41.30	41.30	-0.97	1	2260
14:10:52	41.00	41.30	41.30	-0.97	1	2259
14:10:52	41.00	41.30	41.30	-0.97	1	2258
14:10:52	41.00	41.30	41.30	-0.97	2	2257
14:10:52	41.15	41.65	41.15	-1.12	1	2255
14:10:46	41.15	41.65	41.15	-1.12	3	2254
14:09:57	41.15	41.45	41.15	-1.12	1	2251
14:08:51	41.15	41.65	41.65	-0.62	0	2250
14:08:33	41.30	41.65	41.30	-0.97	5	2250
14:08:33	41.10	41.65	41.10	-1.17	0	2245
14:08:33	41.05	41.60	41.60	-0.67	5	2245
14:08:18	41.05	41.60	41.05	-1.22	1	2240
14:07:49	41.05	41.60	41.60	-0.67	5	2239
14:05:10	41.05	41.65	41.65	-0.62	1	2234
14:04:42	41.30	41.50	41.30	-0.97	1	2233
14:04:42	41.05	41.50	41.50	-0.77	2	2232
14:04:35	41.05	41.65	41.05	-1.22	1	2230
14:03:33	41.30	41.65	41.30	-0.97	8	2229
14:03:33	41.05	41.50	41.50	-0.77	8	2221
14:00:33	41.00	41.30	41.30	-0.97	3	2213
14:00:33	41.05	41.45	41.45	-0.82	1	2210
14:00:33	41.05	41.50	41.05	-1.22	1	2209
14:00:33	41.00	41.50	41.50	-0.77	1	2208
14:00:33	41.05	41.60	41.05	-1.22	4	2207
14:00:02	41.05	41.60	41.60	-0.67	1	2203
13:58:30	41.05	41.60	41.60	-0.67	2	2202
13:58:25	41.05	41.60	41.05	-1.22	1	2200
13:58:13	41.05	41.60	41.05	-1.22	0	2199
13:58:08	41.05	41.60	41.60	-0.67	5	2199
13:54:11	41.05	41.60	41.05	-1.22	0	2194
13:54:02	41.05	41.60	41.60	-0.67	0	2194
13:53:22	41.05	41.60	41.60	-0.67	1	2194
13:52:02	41.05	41.60	41.60	-0.67	1	2193
13:51:14	41.05	41.65	41.65	-0.62	1	2192
13:51:09	41.05	41.65	41.65	-0.62	1	2191
13:49:31	41.05	41.65	41.65	-0.62	1	2190
13:49:17	41.05	41.65	41.05	-1.22	2	2189
13:47:50	41.05	41.65	41.65	-0.62	1	2187
13:47:30	41.05	41.65	41.65	-0.62	1	2186
13:46:51	41.05	41.65	41.65	-0.62	1	2185
13:46:44	41.05	41.65	41.65	-0.62	1	2184
13:46:18	41.05	41.65	41.65	-0.62	1	2183
13:45:57	41.05	41.65	41.65	-0.62	1	2182
13:43:48	41.35	41.65	41.65	-0.62	0	2181
13:43:22	41.35	41.65	41.65	-0.62	1	2181
13:43:14	41.35	41.65	41.65	-0.62	1	2180
13:42:52	41.00	41.50	41.50	-0.77	1	2179
13:42:52	41.05	41.55	41.55	-0.72	1	2178
13:42:52	41.05	41.65	41.05	-1.22	4	2177
13:41:49	41.05	41.65	41.05	-1.22	0	2173
13:41:08	41.45	41.65	41.45	-0.82	1	2173
13:41:08	41.40	41.65	41.40	-0.87	2	2172
13:41:08	41.40	41.65	41.40	-0.87	1	2170
13:41:08	41.30	41.65	41.30	-0.97	1	2169
13:41:08	41.30	41.65	41.30	-0.97	1	2168
13:41:08	41.05	41.60	41.60	-0.67	4	2167
13:39:46	40.95	41.60	41.60	-0.67	3	2163
13:37:42	40.95	41.60	41.60	-0.67	0	2160
13:36:49	40.95	41.60	41.60	-0.67	1	2160
13:35:42	40.95	41.60	41.60	-0.67	1	2159
13:35:19	41.10	41.35	41.10	-1.17	1	2158
13:35:19	40.95	41.35	41.35	-0.92	1	2157
13:33:47	40.95	41.60	41.60	-0.67	1	2156
13:33:33	40.95	41.60	41.60	-0.67	1	2155
13:32:46	40.95	41.60	41.60	-0.67	0	2154
13:31:47	40.95	41.60	41.60	-0.67	1	2154
13:30:26	40.95	41.60	41.60	-0.67	0	2153
13:30:12	41.00	41.40	41.00	-1.27	1	2153
13:30:12	40.95	41.40	41.40	-0.87	1	2152
13:30:12	40.95	41.40	41.40	-0.87	1	2151
13:27:53	40.95	41.30	41.30	-0.97	2	2150
13:25:07	40.90	41.30	41.30	-0.97	1	2148
13:25:07	40.90	41.30	41.30	-0.97	2	2147
13:25:07	40.90	41.30	41.30	-0.97	1	2145
13:25:07	40.90	41.30	41.30	-0.97	1	2144
13:25:07	41.15	41.50	41.15	-1.12	5	2143
13:24:44	41.20	41.50	41.20	-1.07	0	2138
13:24:40	41.15	41.45	41.15	-1.12	1	2138
13:24:19	41.20	41.30	41.20	-1.07	0	2137
13:24:12	41.00	41.30	41.30	-0.97	4	2137
13:23:50	40.85	41.30	41.30	-0.97	0	2133
13:23:00	41.00	41.15	41.00	-1.27	0	2133
13:23:00	41.00	41.15	41.00	-1.27	5	2133
13:23:00	41.00	41.15	41.00	-1.27	1	2128
13:23:00	41.00	41.15	41.00	-1.27	10	2127
13:23:00	40.85	41.15	41.15	-1.12	20	2117
13:23:00	40.85	41.15	41.15	-1.12	8	2097
13:22:41	40.80	41.15	41.15	-1.12	4	2089
13:22:28	40.80	41.15	40.80	-1.47	1	2085
13:22:15	40.80	41.15	40.80	-1.47	3	2084
13:22:15	40.55	40.95	40.95	-1.32	1	2081
13:22:15	40.55	40.95	40.95	-1.32	1	2080
13:22:15	40.55	40.95	40.95	-1.32	1	2079
13:22:14	40.80	41.15	40.80	-1.47	4	2078
13:22:14	40.55	40.95	40.95	-1.32	4	2074
13:22:12	40.50	40.95	40.95	-1.32	2	2070
13:22:12	40.50	40.95	40.95	-1.32	1	2068
13:22:12	40.80	41.10	40.80	-1.47	4	2067
13:22:12	40.55	41.10	41.10	-1.17	1	2063
13:22:09	40.80	41.10	40.80	-1.47	3	2062
13:22:09	40.80	41.10	40.80	-1.47	1	2059
13:21:52	40.80	41.15	41.15	-1.12	1	2058
13:21:52	40.80	41.15	40.80	-1.47	5	2057
13:21:52	40.80	41.15	40.80	-1.47	1	2052
13:21:49	40.80	41.15	41.15	-1.12	1	2051
13:21:41	40.80	41.15	41.15	-1.12	0	2050
13:21:01	40.80	41.15	41.15	-1.12	2	2050
13:20:41	40.80	41.15	41.15	-1.12	1	2048
13:20:22	40.80	41.35	40.80	-1.47	1	2047
13:19:45	40.55	41.00	41.00	-1.27	1	2046
13:19:45	40.55	41.00	41.00	-1.27	1	2045
13:19:45	40.55	41.00	41.00	-1.27	1	2044
13:19:45	40.55	41.00	41.00	-1.27	2	2043
13:19:45	40.55	41.00	41.00	-1.27	20	2041
13:19:45	40.55	41.00	41.00	-1.27	1	2021
13:19:45	40.55	41.00	41.00	-1.27	1	2020
13:19:45	40.55	41.00	41.00	-1.27	1	2019
13:19:45	40.55	41.00	41.00	-1.27	1	2018
13:19:45	40.55	41.00	41.00	-1.27	1	2017
13:19:45	40.55	41.00	41.00	-1.27	0	2016
13:19:45	40.55	41.00	41.00	-1.27	3	2016
13:19:45	40.55	41.00	41.00	-1.27	1	2013
13:19:45	40.55	41.00	41.00	-1.27	10	2012
13:19:45	40.55	41.00	41.00	-1.27	5	2002
13:19:45	40.55	41.00	41.00	-1.27	3	1997
13:19:44	40.85	41.60	40.85	-1.42	2	1994
13:19:37	40.85	41.60	40.85	-1.42	2	1992
13:19:15	40.85	41.60	40.85	-1.42	6	1990
13:19:05	40.85	41.60	40.85	-1.42	5	1984
13:18:53	40.90	41.05	41.05	-1.22	1	1979
13:18:53	40.90	41.65	40.90	-1.37	4	1978
13:18:44	40.90	41.65	40.90	-1.37	2	1974
13:18:31	40.90	41.65	40.90	-1.37	2	1972
13:17:31	40.90	41.65	40.90	-1.37	0	1970
13:16:02	40.90	41.65	40.90	-1.37	1	1970
13:15:57	40.90	41.65	41.65	-0.62	7	1969
13:15:29	40.90	41.20	41.20	-1.07	1	1962
13:14:18	40.90	41.65	40.90	-1.37	2	1961
13:14:07	40.90	41.65	40.90	-1.37	1	1959
13:14:07	40.90	41.65	40.90	-1.37	2	1958
13:14:03	40.90	41.65	40.90	-1.37	1	1956
13:14:02	40.95	41.20	40.95	-1.32	1	1955
13:14:02	40.90	41.20	41.20	-1.07	1	1954
13:12:55	40.95	41.40	41.40	-0.87	1	1953
13:12:54	40.95	41.65	40.95	-1.32	1	1952
13:12:38	40.95	41.65	40.95	-1.32	2	1951
13:12:36	40.95	41.65	41.65	-0.62	1	1949
13:10:50	40.95	41.65	40.95	-1.32	0	1948
13:10:38	40.95	41.65	40.95	-1.32	5	1948
13:09:43	40.95	41.65	41.65	-0.62	2	1943
13:09:27	40.95	41.65	41.65	-0.62	2	1941
13:09:21	40.95	41.65	41.65	-0.62	3	1939
13:08:42	40.95	41.65	41.65	-0.62	5	1936
13:06:18	40.95	41.65	41.65	-0.62	1	1931
13:05:16	40.95	41.65	41.65	-0.62	0	1930
13:04:17	40.95	41.65	40.95	-1.32	1	1930
13:03:04	40.95	41.65	40.95	-1.32	1	1929
13:02:37	40.90	41.65	40.90	-1.37	5	1928
13:01:43	40.90	41.65	41.65	-0.62	1	1923
13:00:42	40.90	41.65	40.90	-1.37	2	1922
13:00:27	40.90	41.20	41.20	-1.07	1	1920
12:59:52	40.90	41.65	40.90	-1.37	2	1919
12:56:37	40.90	41.65	41.65	-0.62	0	1917
12:55:51	40.90	41.65	40.90	-1.37	1	1917
12:55:49	40.90	41.65	41.65	-0.62	0	1916
12:54:31	40.90	41.65	40.90	-1.37	0	1916
12:54:26	40.90	41.65	40.90	-1.37	1	1916
12:54:00	40.90	41.65	40.90	-1.37	1	1915
12:53:46	40.90	41.65	40.90	-1.37	1	1914
12:53:32	40.90	41.65	41.65	-0.62	1	1913
12:53:20	40.90	41.65	41.65	-0.62	0	1912
12:52:29	40.90	41.65	40.90	-1.37	2	1912
12:51:30	40.90	41.65	40.90	-1.37	1	1910
12:51:11	40.90	41.65	40.90	-1.37	1	1909
12:50:58	40.90	41.65	40.90	-1.37	1	1908
12:49:34	40.90	41.65	40.90	-1.37	1	1907
12:48:49	40.90	41.60	40.90	-1.37	2	1906
12:47:59	40.90	41.60	40.90	-1.37	6	1904
12:46:46	40.90	41.60	40.90	-1.37	1	1898
12:46:33	40.90	41.60	40.90	-1.37	1	1897
12:45:48	40.90	41.60	41.60	-0.67	0	1896
12:44:13	40.90	41.60	41.60	-0.67	1	1896
12:42:14	40.90	41.60	41.60	-0.67	1	1895
12:41:50	40.90	41.60	41.60	-0.67	1	1894
12:41:19	40.90	41.55	41.55	-0.72	1	1893
12:40:20	41.40	41.55	41.55	-0.72	0	1892
12:40:14	41.40	41.55	41.40	-0.87	1	1892
12:40:14	41.40	41.55	41.40	-0.87	1	1891
12:40:09	41.30	41.55	41.30	-0.97	0	1890
12:40:09	41.30	41.55	41.30	-0.97	2	1890
12:39:54	40.90	41.55	41.55	-0.72	8	1888
12:39:54	40.90	41.55	41.55	-0.72	2	1880
12:39:14	40.90	41.55	41.55	-0.72	0	1878
12:39:03	40.90	41.55	41.55	-0.72	0	1878
12:38:52	40.90	41.55	41.55	-0.72	0	1878
12:36:32	40.90	41.55	41.55	-0.72	0	1878
12:35:18	40.90	41.50	41.50	-0.77	1	1878
12:35:10	40.90	41.50	40.90	-1.37	0	1877
12:35:00	40.90	41.50	41.50	-0.77	2	1877
12:34:24	40.90	41.50	40.90	-1.37	0	1875
12:34:12	40.90	41.50	41.50	-0.77	3	1875
12:33:19	40.90	41.50	41.50	-0.77	1	1872
12:33:12	40.90	41.50	41.50	-0.77	2	1871
12:30:50	40.90	41.50	41.50	-0.77	0	1869
12:30:28	40.90	41.50	41.50	-0.77	1	1869
12:30:27	40.90	41.50	40.90	-1.37	1	1868
12:30:09	40.90	41.50	41.50	-0.77	0	1867
12:29:23	40.90	41.50	40.90	-1.37	5	1867
12:28:30	40.90	41.50	40.90	-1.37	3	1862
12:28:04	40.90	41.20	40.90	-1.37	1	1859
12:28:04	40.85	41.20	41.20	-1.07	1	1858
12:28:04	40.90	41.50	40.90	-1.37	4	1857
12:27:40	40.90	41.50	41.50	-0.77	1	1853
12:27:19	40.90	41.50	40.90	-1.37	1	1852
12:27:02	40.90	41.50	40.90	-1.37	5	1851
12:26:11	40.90	41.50	41.50	-0.77	0	1846
12:25:58	40.90	41.50	40.90	-1.37	1	1846
12:25:52	40.90	41.50	40.90	-1.37	1	1845
12:25:36	40.90	41.50	40.90	-1.37	1	1844
12:24:36	40.90	41.50	40.90	-1.37	2	1843
12:24:26	40.90	41.50	40.90	-1.37	1	1841
12:24:01	40.90	41.50	40.90	-1.37	2	1840
12:23:45	40.90	41.50	40.90	-1.37	0	1838
12:23:43	40.90	41.50	41.50	-0.77	0	1838
12:23:20	40.90	41.50	41.50	-0.77	0	1838
12:20:18	40.90	41.50	41.50	-0.77	0	1838
12:19:16	40.90	41.50	40.90	-1.37	1	1838
12:19:09	40.90	41.50	41.50	-0.77	4	1837
12:18:43	40.90	41.50	40.90	-1.37	4	1833
12:18:35	40.90	41.55	40.90	-1.37	4	1829
12:18:31	40.90	41.15	40.90	-1.37	6	1825
12:18:11	41.00	41.15	41.00	-1.27	2	1819
12:18:11	40.95	41.15	40.95	-1.32	0	1817
12:18:06	40.85	41.15	41.15	-1.12	1	1817
12:18:06	40.85	41.15	41.15	-1.12	0	1816
12:18:05	40.85	41.15	41.15	-1.12	1	1816
12:17:56	40.85	41.15	41.15	-1.12	1	1815
12:16:55	40.90	41.95	40.90	-1.37	2	1814
12:16:34	40.90	41.90	41.90	-0.37	1	1812
12:16:31	40.90	41.95	40.90	-1.37	0	1811
12:15:15	40.90	41.90	41.90	-0.37	1	1811
12:14:55	40.90	41.95	40.90	-1.37	1	1810
12:14:36	40.90	41.95	40.90	-1.37	2	1809
12:14:27	40.90	41.95	40.90	-1.37	5	1807
12:13:39	40.95	41.95	40.95	-1.32	5	1802
12:13:34	40.95	41.95	40.95	-1.32	0	1797
12:13:19	40.95	41.95	40.95	-1.32	2	1797
12:13:08	40.95	41.95	40.95	-1.32	0	1795
12:12:05	40.95	41.95	40.95	-1.32	0	1795
12:11:22	40.95	41.95	40.95	-1.32	0	1795
12:09:35	40.95	41.95	40.95	-1.32	2	1795
12:07:11	41.00	41.20	41.00	-1.27	1	1793
12:07:11	40.95	41.20	41.20	-1.07	1	1792
12:05:11	40.95	41.95	41.95	-0.32	0	1791
12:05:03	40.95	41.95	41.95	-0.32	3	1791
12:04:48	40.95	41.95	41.95	-0.32	1	1788
12:04:23	40.95	41.90	41.90	-0.37	1	1787
12:03:55	40.95	41.95	41.95	-0.32	2	1786
12:02:51	40.95	41.95	41.95	-0.32	0	1784
12:02:19	41.00	42.00	41.00	-1.27	2	1784
12:02:19	40.95	41.20	41.20	-1.07	1	1782
12:02:19	40.95	41.20	41.20	-1.07	2	1781
12:02:01	40.95	41.95	40.95	-1.32	0	1779
12:00:56	40.95	41.15	41.15	-1.12	1	1779
12:00:34	40.95	41.20	41.20	-1.07	3	1778
12:00:26	41.00	42.00	41.00	-1.27	5	1775
12:00:26	40.95	41.20	41.20	-1.07	5	1770
11:59:48	40.95	42.00	40.95	-1.32	9	1765
11:59:48	40.95	41.20	41.20	-1.07	3	1756
11:59:48	40.95	41.20	41.20	-1.07	4	1753
11:59:48	40.95	41.20	41.20	-1.07	2	1749
11:59:48	40.95	41.95	40.95	-1.32	6	1747
11:57:47	40.95	41.95	40.95	-1.32	1	1741
11:57:44	40.95	41.95	40.95	-1.32	0	1740
11:57:33	40.95	41.95	40.95	-1.32	2	1740
11:57:26	40.95	41.95	40.95	-1.32	0	1738
11:57:02	40.95	41.95	40.95	-1.32	1	1738
11:55:14	41.20	41.50	41.20	-1.07	1	1737
11:55:14	40.95	41.50	41.50	-0.77	1	1736
11:53:26	41.15	41.35	41.15	-1.12	2	1735
11:53:26	40.95	41.35	41.35	-0.92	1	1733
11:50:09	40.95	41.95	41.95	-0.32	1	1732
11:46:36	41.00	41.95	41.00	-1.27	1	1731
11:46:36	41.00	41.95	41.00	-1.27	1	1730
11:46:03	40.90	41.10	41.10	-1.17	1	1729
11:46:03	40.95	41.10	41.10	-1.17	2	1728
11:45:18	40.95	41.95	41.95	-0.32	2	1726
11:45:04	40.95	41.95	41.95	-0.32	0	1724
11:44:48	40.95	41.95	41.95	-0.32	2	1724
11:44:43	40.95	41.95	41.95	-0.32	1	1722
11:44:33	40.95	41.95	41.95	-0.32	1	1721
11:41:40	41.00	41.95	41.00	-1.27	10	1720
11:40:20	41.00	41.05	41.05	-1.22	2	1710
11:40:20	41.00	41.05	41.05	-1.22	1	1708
11:39:21	41.00	41.95	41.00	-1.27	1	1707
11:38:44	41.15	41.50	41.15	-1.12	1	1706
11:38:44	40.80	41.30	41.30	-0.97	10	1705
11:38:44	41.10	41.50	41.10	-1.17	1	1695
11:38:44	41.00	41.50	41.00	-1.27	1	1694
11:38:44	41.00	41.50	41.00	-1.27	1	1693
11:38:44	41.00	41.50	41.00	-1.27	3	1692
11:38:40	41.00	41.50	41.00	-1.27	7	1689
11:38:40	41.00	41.50	41.00	-1.27	0	1682
11:38:40	41.00	41.50	41.00	-1.27	0	1682
11:38:40	41.00	41.50	41.00	-1.27	1	1682
11:38:40	41.00	41.50	41.00	-1.27	1	1681
11:38:40	40.80	41.15	41.15	-1.12	10	1680
11:38:40	40.80	41.15	41.15	-1.12	11	1670
11:38:25	40.95	41.50	40.95	-1.32	0	1659
11:38:25	40.95	41.50	40.95	-1.32	0	1659
11:38:25	40.95	41.50	40.95	-1.32	0	1659
11:38:25	40.95	41.50	40.95	-1.32	1	1659
11:38:12	40.95	41.50	40.95	-1.32	4	1658
11:38:12	40.95	41.50	40.95	-1.32	2	1654
11:38:12	40.95	41.50	40.95	-1.32	1	1652
11:38:12	40.95	41.50	40.95	-1.32	2	1651
11:38:12	40.95	41.50	40.95	-1.32	1	1649
11:38:12	40.40	41.10	41.10	-1.17	10	1648
11:38:12	40.40	41.10	41.10	-1.17	3	1638
11:37:34	40.90	41.50	40.90	-1.37	1	1635
11:37:34	40.90	41.50	40.90	-1.37	1	1634
11:37:34	40.90	41.50	40.90	-1.37	1	1633
11:37:34	40.90	41.50	40.90	-1.37	5	1632
11:37:34	40.90	41.50	40.90	-1.37	10	1627
11:37:31	40.40	41.00	41.00	-1.27	2	1617
11:37:31	40.80	41.00	40.80	-1.47	0	1615
11:37:31	40.80	41.00	40.80	-1.47	1	1615
11:37:31	40.80	41.00	40.80	-1.47	2	1614
11:37:31	40.80	41.00	40.80	-1.47	1	1612
11:37:31	40.80	41.00	40.80	-1.47	5	1611
11:37:31	40.80	41.00	40.80	-1.47	1	1606
11:37:31	40.80	41.00	40.80	-1.47	2	1605
11:37:31	40.80	41.00	40.80	-1.47	5	1603
11:37:31	40.80	41.00	40.80	-1.47	1	1598
11:37:31	40.75	41.00	40.75	-1.52	0	1597
11:37:31	40.70	41.00	40.70	-1.57	0	1597
11:37:25	40.40	40.95	40.95	-1.32	5	1597
11:37:19	40.40	40.95	40.95	-1.32	1	1592
11:36:35	40.40	40.95	40.95	-1.32	4	1591
11:34:51	40.40	40.95	40.40	-1.87	0	1587
11:34:38	40.40	40.95	40.40	-1.87	0	1587
11:34:22	40.40	40.95	40.40	-1.87	1	1587
11:34:01	40.40	40.95	40.95	-1.32	1	1586
11:32:57	40.40	40.95	40.95	-1.32	1	1585
11:31:54	40.50	41.00	41.00	-1.27	1	1584
11:31:51	40.20	40.65	40.65	-1.62	3	1583
11:31:49	40.25	40.95	40.95	-1.32	1	1580
11:31:49	40.25	40.95	40.95	-1.32	1	1579
11:31:42	40.25	40.95	40.95	-1.32	1	1578
11:31:01	40.25	40.95	40.95	-1.32	3	1577
11:30:47	40.25	40.65	40.65	-1.62	3	1574
11:29:31	40.25	40.95	40.95	-1.32	2	1571
11:29:01	40.25	40.95	40.95	-1.32	3	1569
11:28:38	40.70	41.00	40.70	-1.57	1	1566
11:28:33	40.25	40.95	40.95	-1.32	5	1565
11:28:33	40.25	40.95	40.25	-2.02	0	1560
11:28:17	40.25	40.95	40.95	-1.32	2	1560
11:27:53	40.25	40.95	40.95	-1.32	3	1558
11:27:32	40.25	40.95	40.95	-1.32	2	1555
11:27:17	40.25	40.65	40.65	-1.62	1	1553
11:27:15	40.25	40.70	40.70	-1.57	0	1552
11:24:41	40.25	40.95	40.95	-1.32	2	1552
11:24:27	40.25	40.95	40.95	-1.32	2	1550
11:24:15	40.25	40.95	40.95	-1.32	2	1548
11:22:04	40.25	40.85	40.85	-1.42	3	1546
11:21:46	40.70	40.85	40.70	-1.57	3	1543
11:21:40	40.50	40.85	40.50	-1.77	10	1540
11:21:35	40.25	40.80	40.80	-1.47	10	1530
11:20:51	40.25	40.80	40.25	-2.02	1	1520
11:20:50	40.25	40.80	40.80	-1.47	1	1519
11:20:47	40.25	40.80	40.80	-1.47	0	1518
11:20:33	40.25	40.80	40.80	-1.47	1	1518
11:20:27	40.25	40.80	40.80	-1.47	10	1517
11:19:18	40.25	40.80	40.80	-1.47	1	1507
11:18:53	40.25	40.80	40.80	-1.47	1	1506
11:18:25	40.25	40.80	40.80	-1.47	1	1505
11:17:01	40.25	40.80	40.80	-1.47	10	1504
11:15:37	40.25	40.80	40.25	-2.02	1	1494
11:15:03	40.25	40.80	40.25	-2.02	0	1493
11:14:43	40.25	40.80	40.25	-2.02	0	1493
11:12:56	40.25	40.80	40.25	-2.02	0	1493
11:11:57	40.25	40.80	40.80	-1.47	0	1493
11:11:19	40.25	40.80	40.80	-1.47	0	1493
11:10:37	40.25	40.80	40.80	-1.47	0	1493
11:09:44	40.25	40.80	40.80	-1.47	2	1493
11:09:02	40.25	40.80	40.25	-2.02	3	1491
11:08:49	40.25	40.80	40.25	-2.02	1	1488
11:08:31	40.25	40.80	40.25	-2.02	1	1487
11:08:22	40.25	40.80	40.25	-2.02	1	1486
11:07:51	40.25	40.50	40.25	-2.02	3	1485
11:07:48	40.25	40.50	40.50	-1.77	0	1482
11:07:43	40.25	40.80	40.25	-2.02	2	1482
11:07:10	40.25	40.80	40.25	-2.02	1	1480
11:05:25	40.25	40.80	40.25	-2.02	0	1479
11:04:15	40.40	40.85	40.40	-1.87	1	1479
11:04:12	40.25	40.80	40.25	-2.02	2	1478
11:04:10	40.25	40.70	40.70	-1.57	3	1476
11:03:50	40.25	40.80	40.80	-1.47	1	1473
11:02:56	40.25	40.80	40.80	-1.47	1	1472
11:02:45	40.25	40.80	40.25	-2.02	0	1471
11:02:40	40.25	40.80	40.80	-1.47	2	1471
11:01:08	40.25	40.80	40.25	-2.02	1	1469
11:01:01	40.25	40.80	40.80	-1.47	0	1468
11:00:51	40.25	40.80	40.80	-1.47	10	1468
10:59:30	40.25	40.80	40.25	-2.02	1	1458
10:58:46	40.25	40.80	40.25	-2.02	6	1457
10:55:58	40.25	40.40	40.40	-1.87	2	1451
10:55:19	40.25	40.80	40.25	-2.02	2	1449
10:53:13	40.25	40.80	40.25	-2.02	1	1447
10:50:52	40.25	40.80	40.25	-2.02	0	1446
10:49:08	40.25	40.80	40.25	-2.02	0	1446
10:48:21	40.25	40.80	40.80	-1.47	1	1446
10:47:57	40.25	40.80	40.25	-2.02	4	1445
10:47:17	40.25	40.80	40.25	-2.02	1	1441
10:47:10	40.25	40.80	40.25	-2.02	0	1440
10:46:50	40.25	40.80	40.25	-2.02	3	1440
10:45:38	40.15	40.95	40.15	-2.12	0	1437
10:45:14	40.15	40.50	40.50	-1.77	1	1437
10:44:47	40.50	41.00	40.50	-1.77	5	1436
10:44:47	40.50	41.00	40.50	-1.77	1	1431
10:44:47	40.50	41.00	40.50	-1.77	10	1430
10:44:47	40.50	41.00	40.50	-1.77	1	1420
10:44:47	40.50	41.00	40.50	-1.77	1	1419
10:44:47	40.50	41.00	40.50	-1.77	2	1418
10:44:40	40.45	41.00	40.45	-1.82	2	1416
10:44:40	40.45	41.00	40.45	-1.82	1	1414
10:44:40	40.15	40.60	40.60	-1.67	5	1413
10:44:40	40.15	40.60	40.60	-1.67	3	1408
10:44:21	40.40	40.60	40.40	-1.87	5	1405
10:44:21	40.15	40.55	40.55	-1.72	4	1400
10:44:10	40.15	40.55	40.55	-1.72	5	1396
10:43:51	40.15	40.55	40.15	-2.12	1	1391
10:43:07	40.15	40.55	40.55	-1.72	1	1390
10:41:49	40.30	40.60	40.30	-1.97	0	1389
10:41:49	40.30	40.60	40.30	-1.97	2	1389
10:41:49	40.30	40.60	40.30	-1.97	1	1387
10:41:49	40.30	40.60	40.30	-1.97	1	1386
10:41:33	40.10	40.45	40.45	-1.82	9	1385
10:41:33	40.10	40.45	40.45	-1.82	11	1376
10:40:58	40.10	40.40	40.10	-2.17	0	1365
10:40:39	40.15	40.30	40.30	-1.97	4	1365
10:40:39	40.15	40.30	40.30	-1.97	1	1361
10:40:39	40.15	40.30	40.30	-1.97	9	1360
10:40:34	40.15	40.40	40.15	-2.12	6	1351
10:40:34	40.15	40.40	40.15	-2.12	1	1345
10:40:26	40.15	40.40	40.15	-2.12	1	1344
10:40:01	40.20	40.60	40.20	-2.07	4	1343
10:40:01	40.20	40.60	40.20	-2.07	1	1339
10:40:01	40.15	40.35	40.35	-1.92	5	1338
10:39:50	40.15	40.55	40.15	-2.12	0	1333
10:39:45	40.10	40.55	40.10	-2.17	8	1333
10:39:33	40.05	40.30	40.05	-2.22	10	1325
10:39:26	40.10	40.30	40.10	-2.17	1	1315
10:39:26	40.10	40.30	40.10	-2.17	9	1314
10:39:25	40.10	40.30	40.10	-2.17	1	1305
10:39:08	40.05	40.30	40.30	-1.97	11	1304
10:39:06	40.05	40.30	40.30	-1.97	9	1293
10:39:06	40.05	40.30	40.30	-1.97	1	1284
10:38:46	40.05	40.30	40.30	-1.97	1	1283
10:38:40	40.05	40.30	40.30	-1.97	1	1282
10:38:39	40.05	40.30	40.30	-1.97	0	1281
10:38:32	40.05	40.30	40.30	-1.97	1	1281
10:38:27	40.05	40.30	40.05	-2.22	1	1280
10:38:19	40.05	40.30	40.05	-2.22	0	1279
10:37:10	39.85	40.95	39.85	-2.42	1	1279
10:36:05	40.00	40.95	40.00	-2.27	1	1278
10:34:50	39.85	40.95	39.85	-2.42	1	1277
10:33:05	39.85	40.95	40.95	-1.32	0	1276
10:32:37	39.85	40.95	39.85	-2.42	3	1276
10:32:19	40.00	40.95	40.00	-2.27	1	1273
10:31:06	40.00	41.00	40.00	-2.27	2	1272
10:31:06	39.85	40.20	40.20	-2.07	3	1270
10:29:41	39.80	40.20	40.20	-2.07	1	1267
10:29:41	39.80	40.20	40.20	-2.07	2	1266
10:29:41	40.00	41.00	40.00	-2.27	10	1264
10:29:41	39.85	40.25	40.25	-2.02	1	1254
10:29:41	39.85	40.25	40.25	-2.02	2	1253
10:29:41	39.85	40.25	40.25	-2.02	1	1251
10:29:41	39.85	40.25	40.25	-2.02	2	1250
10:29:41	39.85	40.25	40.25	-2.02	1	1248
10:29:41	39.85	40.25	40.25	-2.02	2	1247
10:29:37	39.85	40.95	40.95	-1.32	0	1245
10:29:28	39.85	40.95	39.85	-2.42	0	1245
10:28:55	39.85	40.95	39.85	-2.42	1	1245
10:25:15	39.85	40.95	40.95	-1.32	0	1244
10:24:40	39.80	40.25	40.25	-2.02	5	1244
10:24:36	39.85	40.95	39.85	-2.42	4	1239
10:24:23	39.85	40.95	39.85	-2.42	6	1235
10:24:03	39.85	40.95	40.95	-1.32	0	1229
10:23:46	39.85	40.95	39.85	-2.42	6	1229
10:23:12	39.85	40.95	39.85	-2.42	0	1223
10:23:08	39.85	40.95	40.95	-1.32	0	1223
10:23:07	39.85	40.95	39.85	-2.42	3	1223
10:23:00	39.85	40.25	40.25	-2.02	1	1220
10:23:00	39.85	40.25	40.25	-2.02	3	1219
10:22:50	39.85	40.95	39.85	-2.42	8	1216
10:22:35	39.85	40.95	39.85	-2.42	2	1208
10:22:30	40.00	41.00	40.00	-2.27	2	1206
10:22:30	39.85	40.30	40.30	-1.97	3	1204
10:21:50	40.00	40.20	40.00	-2.27	5	1201
10:21:50	39.85	40.20	40.20	-2.07	0	1196
10:21:50	39.85	40.20	40.20	-2.07	4	1196
10:20:59	39.85	40.30	40.30	-1.97	1	1192
10:20:01	40.00	41.00	40.00	-2.27	5	1191
10:20:01	39.85	40.20	40.20	-2.07	2	1186
10:20:01	39.85	40.20	40.20	-2.07	1	1184
10:20:01	39.85	40.20	40.20	-2.07	2	1183
10:14:44	39.80	40.20	40.20	-2.07	0	1181
10:14:44	39.80	40.20	40.20	-2.07	0	1181
10:14:44	39.80	40.20	40.20	-2.07	0	1181
10:14:44	39.80	40.20	40.20	-2.07	3	1181
10:14:44	39.80	40.30	40.30	-1.97	1	1178
10:14:44	39.85	40.95	39.85	-2.42	5	1177
10:14:29	39.80	40.25	40.25	-2.02	1	1172
10:14:29	39.80	40.25	40.25	-2.02	3	1171
10:14:29	39.80	40.30	40.30	-1.97	0	1168
10:14:29	39.80	40.30	40.30	-1.97	1	1168
10:14:29	39.85	40.95	39.85	-2.42	5	1167
10:11:47	39.80	40.30	40.30	-1.97	2	1162
10:11:47	39.80	40.30	40.30	-1.97	3	1160
10:11:47	39.85	40.35	39.85	-2.42	5	1157
10:11:47	39.80	40.35	40.35	-1.92	4	1152
10:11:47	39.85	40.95	39.85	-2.42	5	1148
10:10:10	40.20	40.95	40.20	-2.07	1	1143
10:09:42	40.20	40.95	40.20	-2.07	1	1142
10:09:38	40.20	40.95	40.20	-2.07	2	1141
10:09:28	39.80	40.35	40.35	-1.92	1	1139
10:09:28	39.80	40.35	40.35	-1.92	0	1138
10:09:28	39.80	40.35	40.35	-1.92	1	1138
10:09:28	39.80	40.35	40.35	-1.92	2	1137
10:09:28	40.20	40.95	40.20	-2.07	2	1135
10:08:21	40.20	40.95	40.20	-2.07	2	1133
10:08:18	40.20	40.95	40.95	-1.32	4	1131
10:06:47	40.20	40.95	40.20	-2.07	1	1127
10:05:52	40.20	40.35	40.35	-1.92	3	1126
10:05:46	40.20	40.95	40.95	-1.32	1	1123
10:03:55	40.20	40.95	40.95	-1.32	0	1122
10:02:40	40.20	40.95	40.95	-1.32	5	1122
10:02:19	40.20	41.00	40.20	-2.07	2	1117
10:02:19	40.15	40.35	40.35	-1.92	3	1115
10:02:00	40.15	40.95	40.95	-1.32	1	1112
10:01:53	40.20	41.00	40.20	-2.07	3	1111
10:01:53	40.15	40.35	40.35	-1.92	3	1108
10:01:47	40.20	41.00	40.20	-2.07	3	1105
10:01:47	40.15	40.35	40.35	-1.92	3	1102
10:01:35	40.20	41.00	40.20	-2.07	3	1099
10:01:35	40.15	40.35	40.35	-1.92	3	1096
10:01:04	40.20	41.00	40.20	-2.07	4	1093
10:01:04	40.20	41.00	40.20	-2.07	0	1089
10:01:04	40.15	41.00	40.15	-2.12	0	1089
10:01:04	40.15	41.00	40.15	-2.12	1	1089
10:01:04	40.00	41.00	40.00	-2.27	2	1088
10:01:04	40.00	41.00	40.00	-2.27	1	1086
10:01:04	40.00	41.00	40.00	-2.27	0	1085
10:01:04	40.00	41.00	40.00	-2.27	1	1085
10:01:04	40.00	41.00	40.00	-2.27	2	1084
10:01:04	40.00	41.00	40.00	-2.27	3	1082
10:01:04	40.00	41.00	40.00	-2.27	1	1079
10:01:04	40.00	41.00	40.00	-2.27	1	1078
10:01:04	40.00	41.00	40.00	-2.27	3	1077
10:01:04	39.90	40.95	40.95	-1.32	1	1074
10:01:04	39.90	41.00	39.90	-2.37	0	1073
10:01:04	39.85	40.95	40.95	-1.32	17	1073
10:01:03	39.85	40.95	40.95	-1.32	1	1056
10:00:20	39.85	40.95	40.95	-1.32	2	1055
09:57:53	39.85	40.00	40.00	-2.27	1	1053
09:57:53	39.85	40.00	40.00	-2.27	0	1052
09:57:53	39.85	40.00	40.00	-2.27	2	1052
09:57:53	39.85	40.00	40.00	-2.27	2	1050
09:57:53	39.85	40.00	40.00	-2.27	2	1048
09:57:53	39.85	40.00	40.00	-2.27	0	1046
09:57:53	39.85	40.00	40.00	-2.27	1	1046
09:57:53	39.85	40.00	40.00	-2.27	5	1045
09:57:53	39.85	40.00	40.00	-2.27	4	1040
09:57:43	39.80	40.00	40.00	-2.27	2	1036
09:57:43	39.80	40.00	40.00	-2.27	1	1034
09:57:43	39.80	40.00	40.00	-2.27	2	1033
09:57:43	39.85	40.95	39.85	-2.42	5	1031
09:57:12	39.85	40.00	40.00	-2.27	5	1026
09:57:12	39.85	40.95	39.85	-2.42	1	1021
09:56:24	39.85	40.95	39.85	-2.42	2	1020
09:56:24	39.85	40.95	40.95	-1.32	3	1018
09:56:24	39.85	40.95	39.85	-2.42	0	1015
09:56:01	39.85	40.95	39.85	-2.42	1	1015
09:55:34	39.85	41.00	39.85	-2.42	3	1014
09:55:34	39.80	40.00	40.00	-2.27	3	1011
09:55:34	39.80	40.00	40.00	-2.27	5	1008
09:55:34	39.85	40.95	39.85	-2.42	5	1003
09:54:54	39.85	40.95	39.85	-2.42	3	998
09:53:06	39.85	40.95	39.85	-2.42	1	995
09:52:44	39.85	40.95	39.85	-2.42	0	994
09:52:34	39.85	40.95	39.85	-2.42	1	994
09:50:55	39.85	40.95	39.85	-2.42	1	993
09:50:50	39.85	40.95	39.85	-2.42	1	992
09:50:22	39.85	40.95	39.85	-2.42	1	991
09:49:53	39.85	41.00	39.85	-2.42	3	990
09:49:53	39.80	40.00	40.00	-2.27	3	987
09:49:53	39.85	40.95	39.85	-2.42	5	984
09:48:51	39.85	41.00	39.85	-2.42	1	979
09:48:50	40.15	41.00	40.15	-2.12	1	978
09:48:50	40.15	41.00	40.15	-2.12	6	977
09:48:50	39.90	41.00	39.90	-2.37	1	971
09:48:50	39.85	40.95	40.95	-1.32	10	970
09:48:35	39.85	40.95	39.85	-2.42	1	960
09:48:25	39.85	40.95	39.85	-2.42	1	959
09:47:45	39.85	40.95	39.85	-2.42	2	958
09:47:10	39.80	40.00	40.00	-2.27	2	956
09:47:10	39.80	40.00	40.00	-2.27	1	954
09:47:10	39.80	40.00	40.00	-2.27	1	953
09:47:10	39.80	40.00	40.00	-2.27	1	952
09:47:10	39.80	40.00	40.00	-2.27	2	951
09:47:10	39.80	40.00	40.00	-2.27	1	949
09:47:10	39.80	40.00	40.00	-2.27	1	948
09:47:10	39.85	40.05	39.85	-2.42	5	947
09:47:10	39.80	40.05	40.05	-2.22	0	942
09:47:10	39.85	40.95	39.85	-2.42	2	942
09:47:09	39.85	40.95	39.85	-2.42	1	940
09:47:07	39.85	40.95	39.85	-2.42	1	939
09:46:54	39.85	40.95	39.85	-2.42	1	938
09:46:38	39.95	41.00	39.95	-2.32	1	937
09:46:36	39.85	40.15	40.15	-2.12	1	936
09:46:23	40.00	41.00	40.00	-2.27	2	935
09:46:23	40.00	41.00	40.00	-2.27	0	933
09:46:23	40.00	41.00	40.00	-2.27	5	933
09:46:23	40.00	41.00	40.00	-2.27	1	928
09:46:23	40.00	41.00	40.00	-2.27	5	927
09:46:23	40.00	41.00	40.00	-2.27	1	922
09:46:23	40.00	41.00	40.00	-2.27	1	921
09:46:23	40.00	41.00	40.00	-2.27	2	920
09:46:23	40.00	41.00	40.00	-2.27	1	918
09:46:23	40.00	41.00	40.00	-2.27	10	917
09:46:14	40.00	41.00	40.00	-2.27	9	907
09:46:14	39.90	40.50	40.50	-1.77	6	898
09:46:14	39.90	41.00	39.90	-2.37	1	892
09:46:14	39.85	40.50	40.50	-1.77	5	891
09:46:14	39.85	40.45	40.45	-1.82	9	886
09:44:56	39.85	40.45	40.45	-1.82	0	877
09:44:17	39.85	40.40	40.40	-1.87	1	877
09:42:20	40.00	40.50	40.00	-2.27	1	876
09:42:20	40.00	40.50	40.00	-2.27	2	875
09:42:20	40.00	40.50	40.00	-2.27	2	873
09:42:20	39.85	40.15	40.15	-2.12	5	871
09:41:33	39.85	40.45	40.45	-1.82	0	866
09:41:24	39.85	40.45	40.45	-1.82	1	866
09:41:23	39.85	40.45	39.85	-2.42	1	865
09:41:19	39.85	40.45	39.85	-2.42	1	864
09:41:05	39.85	40.45	39.85	-2.42	0	863
09:40:47	39.80	40.15	40.15	-2.12	1	863
09:40:47	40.00	40.50	40.00	-2.27	5	862
09:40:47	39.85	40.15	40.15	-2.12	1	857
09:40:46	39.85	40.15	40.15	-2.12	0	856
09:40:37	39.85	40.15	40.15	-2.12	1	856
09:40:04	39.85	40.15	40.15	-2.12	1	855
09:39:59	39.80	40.15	40.15	-2.12	1	854
09:39:54	39.85	40.00	40.00	-2.27	1	853
09:39:51	39.85	40.50	39.85	-2.42	3	852
09:39:51	39.80	40.00	40.00	-2.27	0	849
09:39:45	39.80	40.00	40.00	-2.27	1	849
09:39:40	39.80	40.00	40.00	-2.27	2	848
09:39:31	39.80	40.00	40.00	-2.27	1	846
09:39:18	39.80	40.00	39.80	-2.47	4	845
09:39:15	39.80	40.00	40.00	-2.27	1	841
09:39:15	39.80	40.00	40.00	-2.27	0	840
09:39:15	39.80	40.00	40.00	-2.27	1	840
09:39:15	39.85	40.45	39.85	-2.42	5	839
09:39:08	39.85	40.15	40.15	-2.12	1	834
09:38:47	39.85	40.45	39.85	-2.42	0	833
09:38:01	39.80	40.15	40.15	-2.12	1	833
09:38:01	40.00	40.50	40.00	-2.27	3	832
09:38:01	40.00	40.50	40.00	-2.27	2	829
09:38:01	39.85	40.15	40.15	-2.12	4	827
09:38:00	39.85	40.15	40.15	-2.12	0	823
09:37:26	39.85	40.00	40.00	-2.27	1	823
09:37:26	39.85	40.00	40.00	-2.27	3	822
09:37:26	39.85	40.00	40.00	-2.27	1	819
09:37:26	39.85	40.00	40.00	-2.27	1	818
09:37:26	39.85	40.00	40.00	-2.27	2	817
09:37:26	39.85	40.00	40.00	-2.27	5	815
09:37:26	39.85	40.00	40.00	-2.27	1	810
09:37:26	39.85	40.00	40.00	-2.27	1	809
09:37:26	39.85	40.00	40.00	-2.27	1	808
09:37:26	39.85	40.00	40.00	-2.27	2	807
09:37:26	39.85	40.00	40.00	-2.27	1	805
09:37:26	39.85	40.00	40.00	-2.27	5	804
09:37:26	39.85	40.00	40.00	-2.27	4	799
09:37:21	39.80	40.50	39.80	-2.47	5	795
09:37:20	39.85	40.50	39.85	-2.42	10	790
09:37:20	39.80	40.00	40.00	-2.27	2	780
09:37:20	39.80	40.00	40.00	-2.27	4	778
09:37:20	39.80	40.00	40.00	-2.27	1	774
09:37:20	39.80	40.00	40.00	-2.27	2	773
09:37:20	39.80	40.00	40.00	-2.27	1	771
09:37:20	39.80	40.00	40.00	-2.27	4	770
09:37:20	39.80	40.00	40.00	-2.27	1	766
09:37:20	39.85	40.45	39.85	-2.42	5	765
09:37:08	39.85	40.50	39.85	-2.42	1	760
09:37:08	39.80	40.00	40.00	-2.27	1	759
09:37:08	39.80	40.00	40.00	-2.27	1	758
09:37:08	39.80	40.00	40.00	-2.27	3	757
09:37:08	39.85	40.45	39.85	-2.42	2	754
09:37:07	39.85	40.45	39.85	-2.42	1	752
09:37:05	39.85	40.45	39.85	-2.42	1	751
09:37:05	39.85	40.45	39.85	-2.42	1	750
09:36:46	39.85	40.50	39.85	-2.42	4	749
09:36:46	39.80	40.00	40.00	-2.27	2	745
09:36:46	39.80	40.00	40.00	-2.27	2	743
09:36:44	39.80	40.00	40.00	-2.27	5	741
09:36:44	39.85	40.45	39.85	-2.42	4	736
09:36:36	39.85	40.45	39.85	-2.42	1	732
09:36:30	39.85	40.50	39.85	-2.42	2	731
09:36:30	39.80	40.00	40.00	-2.27	3	729
09:36:30	39.80	40.00	40.00	-2.27	5	726
09:36:30	39.85	40.45	39.85	-2.42	1	721
09:36:27	39.85	40.45	39.85	-2.42	2	720
09:36:17	39.85	40.45	39.85	-2.42	1	718
09:36:05	39.85	40.45	39.85	-2.42	1	717
09:35:31	40.00	40.50	40.00	-2.27	1	716
09:35:31	40.00	40.50	40.00	-2.27	2	715
09:35:31	40.00	40.50	40.00	-2.27	5	713
09:35:31	40.00	40.50	40.00	-2.27	1	708
09:35:31	40.00	40.50	40.00	-2.27	1	707
09:35:31	39.80	40.45	40.45	-1.82	10	706
09:35:31	39.85	40.50	39.85	-2.42	1	696
09:35:31	39.80	40.00	40.00	-2.27	1	695
09:35:31	39.80	40.00	40.00	-2.27	1	694
09:35:31	39.80	40.00	40.00	-2.27	1	693
09:35:31	39.80	40.00	40.00	-2.27	1	692
09:35:31	39.80	40.00	40.00	-2.27	1	691
09:35:31	39.85	40.45	39.85	-2.42	4	690
09:35:24	39.85	40.45	39.85	-2.42	1	686
09:35:12	39.85	40.50	39.85	-2.42	2	685
09:35:12	39.80	40.00	40.00	-2.27	3	683
09:35:11	39.85	40.00	40.00	-2.27	0	680
09:35:11	39.85	40.00	40.00	-2.27	0	680
09:35:11	39.85	40.00	40.00	-2.27	0	680
09:35:11	39.85	40.00	40.00	-2.27	0	680
09:35:11	39.85	40.00	40.00	-2.27	1	680
09:35:11	39.85	40.00	40.00	-2.27	3	679
09:35:11	39.85	40.00	40.00	-2.27	0	676
09:35:11	39.85	40.45	39.85	-2.42	1	676
09:35:02	39.85	40.45	39.85	-2.42	1	675
09:34:59	39.85	40.45	39.85	-2.42	2	674
09:34:48	39.85	40.45	39.85	-2.42	0	672
09:34:11	40.00	40.50	40.00	-2.27	4	672
09:34:11	39.80	40.45	40.45	-1.82	4	668
09:34:11	40.00	40.50	40.00	-2.27	3	664
09:34:11	39.85	40.45	40.45	-1.82	1	661
09:34:04	39.85	40.45	40.45	-1.82	2	660
09:33:52	39.80	40.05	40.05	-2.22	1	658
09:33:52	39.80	40.05	40.05	-2.22	1	657
09:33:52	39.80	40.05	40.05	-2.22	1	656
09:33:52	39.80	40.05	40.05	-2.22	1	655
09:33:52	39.80	40.05	40.05	-2.22	1	654
09:33:52	39.85	40.45	39.85	-2.42	5	653
09:32:59	40.00	40.50	40.00	-2.27	2	648
09:32:59	40.00	40.50	40.00	-2.27	1	646
09:32:59	39.85	40.45	40.45	-1.82	2	645
09:32:44	39.85	40.45	40.45	-1.82	1	643
09:32:39	39.80	40.05	40.05	-2.22	1	642
09:32:39	39.80	40.05	40.05	-2.22	1	641
09:32:39	39.80	40.05	40.05	-2.22	2	640
09:32:39	39.80	40.05	40.05	-2.22	1	638
09:32:39	39.85	40.45	39.85	-2.42	5	637
09:32:26	39.85	40.10	40.10	-2.17	2	632
09:32:26	39.85	40.45	39.85	-2.42	1	630
09:32:17	39.85	40.45	39.85	-2.42	0	629
09:31:40	39.85	40.45	39.85	-2.42	3	629
09:31:17	39.85	40.45	39.85	-2.42	0	626
09:31:05	39.80	40.05	40.05	-2.22	5	626
09:31:05	39.85	40.45	39.85	-2.42	1	621
09:30:43	39.85	40.45	39.85	-2.42	1	620
09:30:12	39.85	40.45	39.85	-2.42	3	619
09:30:02	39.80	40.10	40.10	-2.17	1	616
09:30:02	39.80	40.10	40.10	-2.17	1	615
09:30:02	39.80	40.10	40.10	-2.17	0	614
09:30:02	39.85	40.45	39.85	-2.42	3	614
09:29:52	39.85	40.45	39.85	-2.42	2	611
09:29:38	39.80	40.15	40.15	-2.12	1	609
09:29:38	39.90	40.20	39.90	-2.37	1	608
09:29:38	39.85	40.20	40.20	-2.07	0	607
09:29:00	40.10	40.40	40.10	-2.17	0	607
09:29:00	39.85	40.40	40.40	-1.87	0	607
09:28:24	40.15	40.50	40.15	-2.12	2	607
09:28:24	40.15	40.50	40.15	-2.12	1	605
09:28:24	40.15	40.50	40.15	-2.12	6	604
09:28:20	40.15	40.50	40.15	-2.12	4	598
09:28:20	40.15	40.50	40.15	-2.12	1	594
09:28:20	39.85	40.45	40.45	-1.82	2	593
09:28:06	39.85	40.45	40.45	-1.82	0	591
09:27:43	39.85	40.45	40.45	-1.82	0	591
09:27:15	39.85	40.45	40.45	-1.82	2	591
09:26:45	39.85	40.20	40.20	-2.07	2	589
09:26:36	39.90	40.20	40.20	-2.07	1	587
09:26:30	39.80	40.05	40.05	-2.22	0	586
09:26:30	39.80	40.05	40.05	-2.22	1	586
09:26:30	39.80	40.05	40.05	-2.22	0	585
09:26:30	39.80	40.05	40.05	-2.22	1	585
09:26:30	39.85	40.10	39.85	-2.42	5	584
09:26:30	39.80	40.10	40.10	-2.17	2	579
09:26:29	40.00	40.20	40.00	-2.27	1	577
09:26:29	40.00	40.20	40.00	-2.27	4	576
09:26:29	39.85	40.20	40.20	-2.07	7	572
09:26:29	39.85	40.15	40.15	-2.12	3	565
09:26:11	39.85	40.10	40.10	-2.17	1	562
09:26:11	39.85	40.10	40.10	-2.17	2	561
09:26:09	39.85	40.15	40.15	-2.12	2	559
09:25:43	39.80	40.10	40.10	-2.17	1	557
09:25:43	39.80	40.10	40.10	-2.17	0	556
09:25:43	39.80	40.10	40.10	-2.17	2	556
09:25:43	39.80	40.10	40.10	-2.17	1	554
09:25:43	39.85	40.15	39.85	-2.42	3	553
09:25:30	39.85	40.15	40.15	-2.12	1	550
09:25:27	39.85	40.15	39.85	-2.42	1	549
09:25:24	39.85	40.15	39.85	-2.42	1	548
09:25:16	39.55	40.25	40.25	-2.02	0	547
09:25:15	39.55	40.20	40.20	-2.07	1	547
09:25:11	40.00	40.30	40.00	-2.27	10	546
09:25:09	40.00	40.30	40.30	-1.97	0	536
09:25:00	40.05	40.25	40.25	-2.02	1	536
09:24:59	40.05	40.30	40.30	-1.97	1	535
09:24:55	40.05	40.30	40.30	-1.97	1	534
09:24:46	39.55	40.30	40.30	-1.97	0	533
09:24:42	39.55	40.25	40.25	-2.02	10	533
09:24:37	39.55	40.30	40.30	-1.97	1	523
09:24:37	39.55	40.30	40.30	-1.97	1	522
09:24:34	39.55	40.30	40.30	-1.97	1	521
09:24:24	39.50	40.30	40.30	-1.97	5	520
09:24:24	39.50	41.00	39.50	-2.77	2	515
09:24:24	39.50	41.00	39.50	-2.77	3	513
09:24:24	39.55	41.00	39.55	-2.72	5	510
09:23:40	38.95	40.30	40.30	-1.97	5	505
09:23:40	38.95	40.30	40.30	-1.97	1	500
09:23:40	38.95	40.30	40.30	-1.97	1	499
09:23:40	38.95	40.30	40.30	-1.97	2	498
09:23:36	40.00	40.35	40.00	-2.27	1	496
09:23:36	--	40.35	40.35	-1.92	1	495
09:23:36	--	40.35	40.35	-1.92	1	494
09:23:36	40.00	41.00	40.00	-2.27	3	493
09:23:36	40.00	41.00	40.00	-2.27	1	490
09:23:35	40.00	40.40	40.40	-1.87	1	489
09:23:35	40.00	40.40	40.40	-1.87	2	488
09:23:35	40.00	41.00	40.00	-2.27	2	486
09:23:35	40.05	41.00	40.05	-2.22	3	484
09:23:27	40.05	41.00	41.00	-1.27	2	481
09:23:25	40.05	41.00	41.00	-1.27	1	479
09:23:02	40.05	41.00	41.00	-1.27	0	478
09:23:01	40.05	41.00	40.05	-2.22	2	478
09:22:56	40.05	40.40	40.40	-1.87	3	476
09:22:56	40.05	40.40	40.40	-1.87	1	473
09:22:56	40.05	40.40	40.40	-1.87	1	472
09:22:56	40.05	40.95	40.05	-2.22	2	471
09:22:49	40.05	40.95	40.05	-2.22	0	469
09:22:25	40.05	40.95	40.05	-2.22	1	469
09:22:19	40.05	40.95	40.05	-2.22	1	468
09:21:58	40.40	41.00	40.40	-1.87	1	467
09:21:58	40.30	40.95	40.95	-1.32	2	466
09:21:58	40.30	41.00	40.30	-1.97	2	464
09:21:58	40.05	40.95	40.95	-1.32	3	462
09:21:50	40.05	40.95	40.95	-1.32	0	459
09:21:30	40.05	40.95	40.95	-1.32	1	459
09:21:07	40.30	40.50	40.30	-1.97	3	458
09:21:07	40.05	40.50	40.50	-1.77	2	455
09:19:41	40.40	40.95	40.40	-1.87	1	453
09:19:41	40.05	40.95	40.95	-1.32	2	452
09:19:41	40.05	40.50	40.50	-1.77	1	450
09:19:41	40.05	40.50	40.50	-1.77	1	449
09:19:41	40.05	40.50	40.50	-1.77	1	448
09:19:41	40.05	40.50	40.50	-1.77	2	447
09:19:41	40.05	40.50	40.50	-1.77	1	445
09:19:39	40.00	40.60	40.60	-1.67	1	444
09:19:39	40.40	40.65	40.40	-1.87	3	443
09:19:39	40.05	40.65	40.65	-1.62	1	440
09:19:39	40.40	41.00	40.40	-1.87	6	439
09:19:39	40.05	40.70	40.70	-1.57	4	433
09:19:34	40.50	40.95	40.50	-1.77	1	429
09:19:34	40.50	40.95	40.50	-1.77	0	428
09:19:00	40.50	41.00	40.50	-1.77	1	428
09:18:50	40.00	40.70	40.70	-1.57	6	427
09:18:50	40.00	40.70	40.70	-1.57	1	421
09:18:50	40.00	40.70	40.70	-1.57	1	420
09:18:50	40.00	40.70	40.70	-1.57	1	419
09:18:50	40.20	40.80	40.20	-2.07	10	418
09:18:50	40.05	40.80	40.80	-1.47	1	408
09:18:34	40.05	40.75	40.75	-1.52	1	407
09:18:34	40.05	40.75	40.75	-1.52	1	406
09:18:34	40.05	40.75	40.75	-1.52	1	405
09:18:34	40.05	40.75	40.75	-1.52	1	404
09:18:34	40.05	41.00	40.05	-2.22	0	403
09:18:10	40.05	41.00	40.05	-2.22	4	403
09:17:56	40.00	41.00	41.00	-1.27	0	399
09:17:55	40.00	40.80	40.80	-1.47	1	399
09:17:55	40.00	40.80	40.80	-1.47	1	398
09:17:55	40.00	40.80	40.80	-1.47	1	397
09:17:55	40.05	41.00	40.05	-2.22	5	396
09:17:50	40.10	41.00	40.10	-2.17	1	391
09:17:43	40.05	41.00	40.05	-2.22	1	390
09:17:37	40.05	40.95	40.05	-2.22	1	389
09:17:11	39.40	41.45	41.45	-0.82	1	388
09:17:05	40.70	41.45	40.70	-1.57	2	387
09:16:45	40.70	41.45	40.70	-1.57	3	385
09:16:45	40.70	41.45	40.70	-1.57	2	382
09:16:36	40.70	41.00	41.00	-1.27	1	380
09:16:36	40.70	41.00	41.00	-1.27	0	379
09:16:36	40.70	41.00	41.00	-1.27	1	379
09:16:36	40.70	41.00	41.00	-1.27	1	378
09:16:36	40.70	41.00	41.00	-1.27	1	377
09:16:36	40.70	41.00	41.00	-1.27	1	376
09:16:36	40.70	41.00	41.00	-1.27	1	375
09:16:36	40.70	41.00	41.00	-1.27	2	374
09:16:36	40.75	41.05	40.75	-1.52	5	372
09:16:36	40.75	41.05	41.05	-1.22	0	367
09:16:36	40.75	41.45	40.75	-1.52	1	367
09:16:22	40.75	41.45	40.75	-1.52	1	366
09:16:10	40.75	41.45	40.75	-1.52	0	365
09:16:00	40.75	41.45	40.75	-1.52	2	365
09:15:44	40.80	41.50	40.80	-1.47	2	363
09:15:44	40.75	41.00	41.00	-1.27	3	361
09:15:27	40.70	42.80	40.70	-1.57	1	358
09:15:26	40.70	41.20	41.20	-1.07	5	357
09:15:21	40.70	41.10	41.10	-1.17	1	352
09:15:21	40.70	41.10	41.10	-1.17	2	351
09:15:21	40.75	41.95	40.75	-1.52	5	349
09:15:12	41.00	41.95	41.00	-1.27	5	344
09:15:08	41.00	41.20	41.20	-1.07	1	339
09:15:08	41.00	41.20	41.20	-1.07	0	338
09:14:42	41.05	41.50	41.50	-0.77	1	338
09:14:36	41.00	41.20	41.20	-1.07	5	337
09:14:36	41.00	41.30	41.30	-0.97	0	332
09:14:36	41.05	41.95	41.05	-1.22	5	332
09:14:15	41.05	41.50	41.50	-0.77	0	327
09:14:15	41.05	41.50	41.50	-0.77	0	327
09:14:15	41.05	41.50	41.50	-0.77	1	327
09:14:15	41.05	41.50	41.50	-0.77	2	326
09:14:14	41.05	41.55	41.55	-0.72	1	324
09:14:00	41.05	41.95	41.05	-1.22	1	323
09:13:31	41.55	41.80	41.80	-0.47	5	322
09:13:30	41.55	42.45	42.45	+0.18	4	317
09:13:23	41.65	42.50	41.65	-0.62	0	313
09:13:23	41.50	42.50	41.50	-0.77	1	313
09:13:12	41.50	42.45	41.50	-0.77	4	312
09:12:59	41.50	42.45	41.50	-0.77	5	308
09:12:49	41.65	42.00	41.65	-0.62	2	303
09:12:49	41.50	42.00	42.00	-0.27	2	301
09:12:45	41.50	42.45	41.50	-0.77	0	299
09:12:19	41.50	41.80	41.80	-0.47	1	299
09:12:19	41.50	41.80	41.80	-0.47	0	298
09:12:19	41.65	42.00	41.65	-0.62	3	298
09:12:19	41.55	42.00	42.00	-0.27	1	295
09:12:05	42.00	42.50	42.00	-0.27	1	294
09:12:05	42.00	42.50	42.00	-0.27	1	293
09:12:05	42.00	42.50	42.00	-0.27	1	292
09:12:05	42.00	42.50	42.00	-0.27	1	291
09:12:05	42.00	42.50	42.00	-0.27	1	290
09:12:05	41.65	42.15	42.15	-0.12	3	289
09:11:52	41.65	42.15	41.65	-0.62	1	286
09:11:44	41.65	42.15	42.15	-0.12	2	285
09:11:38	41.80	42.50	41.80	-0.47	5	283
09:11:38	41.55	42.45	42.45	+0.18	5	278
09:11:37	41.55	42.45	41.55	-0.72	2	273
09:11:29	41.80	42.50	41.80	-0.47	2	271
09:11:29	41.80	42.50	41.80	-0.47	3	269
09:11:29	41.55	42.45	42.45	+0.18	5	266
09:11:22	41.55	42.10	42.10	-0.17	1	261
09:11:11	41.80	42.50	41.80	-0.47	2	260
09:11:11	41.80	42.50	41.80	-0.47	3	258
09:11:11	41.55	42.45	42.45	+0.18	1	255
09:10:55	41.55	42.45	42.45	+0.18	1	254
09:10:48	41.55	42.45	42.45	+0.18	1	253
09:09:52	41.55	42.45	42.45	+0.18	2	252
09:09:03	41.80	42.75	41.80	-0.47	3	250
09:09:03	41.80	42.75	41.80	-0.47	1	247
09:09:03	41.80	42.75	41.80	-0.47	1	246
09:09:03	41.80	42.75	41.80	-0.47	1	245
09:09:03	41.80	42.75	41.80	-0.47	5	244
09:08:59	41.75	42.75	41.75	-0.52	1	239
09:08:56	41.75	42.75	41.75	-0.52	2	238
09:08:56	41.75	42.75	41.75	-0.52	0	236
09:08:56	41.75	42.75	41.75	-0.52	0	236
09:08:56	41.75	42.75	41.75	-0.52	0	236
09:08:56	41.75	42.75	41.75	-0.52	1	236
09:08:52	41.70	42.75	41.70	-0.57	1	235
09:08:40	41.70	42.80	41.70	-0.57	5	234
09:08:40	40.75	42.00	42.00	-0.27	5	229
09:08:40	40.75	41.95	41.95	-0.32	5	224
09:08:32	41.60	41.95	41.60	-0.67	1	219
09:08:27	41.60	41.95	41.60	-0.67	1	218
09:08:15	41.60	42.00	41.60	-0.67	3	217
09:08:15	40.75	41.75	41.75	-0.52	3	214
09:08:06	41.60	41.95	41.60	-0.67	1	211
09:07:55	41.60	41.85	41.60	-0.67	3	210
09:07:52	41.00	42.00	41.00	-1.27	1	207
09:07:51	41.00	41.95	41.00	-1.27	5	206
09:07:49	41.60	42.00	41.60	-0.67	16	201
09:07:49	41.00	41.75	41.75	-0.52	16	185
09:07:40	41.00	41.95	41.00	-1.27	1	169
09:07:37	41.70	42.00	41.70	-0.57	1	168
09:07:36	41.70	42.00	41.70	-0.57	0	167
09:07:29	41.60	41.90	41.60	-0.67	5	167
09:07:25	40.75	41.95	40.75	-1.52	5	162
09:07:20	41.50	41.95	41.50	-0.77	1	157
09:07:16	40.75	41.95	40.75	-1.52	3	156
09:07:03	40.70	41.75	41.75	-0.52	3	153
09:07:03	40.70	41.75	41.75	-0.52	1	150
09:07:03	41.00	41.85	41.00	-1.27	10	149
09:07:03	40.75	41.85	41.85	-0.42	1	139
09:06:12	40.75	41.95	40.75	-1.52	1	138
09:04:57	40.70	41.75	41.75	-0.52	1	137
09:04:57	40.70	41.75	41.75	-0.52	1	136
09:04:56	40.70	41.80	41.80	-0.47	1	135
09:04:56	40.75	41.95	40.75	-1.52	2	134
09:04:50	40.75	41.95	40.75	-1.52	3	132
09:03:49	40.70	41.75	41.75	-0.52	1	129
09:03:49	41.60	42.00	41.60	-0.67	5	128
09:03:36	41.80	42.00	41.80	-0.47	5	123
09:03:36	41.60	41.95	41.95	-0.32	5	118
09:03:18	41.50	41.50	41.50	-0.77	1	113
09:03:18	40.75	41.65	41.65	-0.62	5	112
09:02:56	40.75	41.50	41.50	-0.77	3	107
09:02:55	40.75	41.50	41.50	-0.77	0	104
09:02:55	40.75	41.50	41.50	-0.77	0	104
09:02:46	40.75	41.50	41.50	-0.77	1	104
09:02:41	40.75	41.50	41.50	-0.77	5	103
09:02:33	40.75	41.50	41.50	-0.77	5	98
09:02:24	41.00	41.50	41.00	-1.27	4	93
09:02:24	40.75	41.45	41.45	-0.82	5	89
09:01:40	41.00	41.95	41.00	-1.27	1	84
09:01:39	41.00	41.95	41.00	-1.27	1	83
09:01:37	41.00	41.05	41.05	-1.22	3	82
09:01:34	41.00	41.05	41.00	-1.27	1	79
09:01:32	41.00	41.05	41.00	-1.27	2	78
09:01:19	41.50	42.00	41.50	-0.77	1	76
09:01:12	40.55	42.00	42.00	-0.27	1	75
09:01:08	40.55	42.00	42.00	-0.27	1	74
09:00:54	40.00	42.10	42.10	-0.17	1	73
09:00:42	39.00	41.00	41.00	-1.27	5	72
09:00:42	40.85	41.00	40.85	-1.42	5	67
09:00:35	39.00	40.30	40.30	-1.97	4	62
09:00:35	39.45	40.30	40.30	-1.97	4	58
09:00:35	40.00	41.00	40.00	-2.27	5	54
09:00:35	39.00	41.50	41.50	-0.77	1	49
09:00:35	40.00	41.00	40.00	-2.27	5	48
09:00:33	40.00	41.00	41.00	-1.27	1	43
09:00:32	40.00	41.00	41.00	-1.27	5	42
09:00:30	40.00	41.00	41.00	-1.27	0	37
09:00:26	40.00	41.00	41.00	-1.27	1	37
09:00:23	40.35	41.00	40.35	-1.92	2	36
09:00:22	40.35	41.00	40.35	-1.92	1	34
09:00:18	40.35	41.00	41.00	-1.27	1	33
09:00:11	40.35	41.00	41.00	-1.27	1	32
09:00:02	40.35	41.00	41.00	-1.27	0	31

　

其他人也逛...

App Store Card $ 2000 - 數位序號

Apple iPhone 17 Pro (256G)

毛絨玩具 Red Green (皮卡丘)

MyCard 3290點虛擬點數卡

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

PChome 購物儲值50,000元

Apple iPhone 17 (256G)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、24GB 統一記憶體、1TB SSD

麥當勞豬肉滿福堡好禮即享券

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

羅技 ALTO KEYS K98M 機械式無線鍵盤

中華電信ADR17日上漲0.29美元漲...

日月光投控ADR17日上漲0.99美元...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧【歐股盤後】伊朗宣布開放荷莫...
‧【能源盤後】荷莫茲海峽開放油...
‧中油宣布下週汽柴油價格凍漲累...

加密貨幣

比特幣BTC	76088.81	924.77	1.23%
以太幣ETH	2360.59	11.73	0.50%
瑞波幣XRP	1.44	-0.01	-0.87%
比特幣現金BCH	445.81	-9.23	-2.03%
萊特幣LTC	55.80	-0.57	-1.01%
卡達幣ADA	0.250675	-0.01	-3.31%
波場幣TRX	0.329563	0.00	0.78%
恆星幣XLM	0.169894	0.00	0.46%

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。