最新三陽資產處分合建開發案暫估稅前獲利2.75億元熱門中國房企萬科21日再開債權人大會關鍵時刻郁亮退休

更新報價

華旭先進 (6682) 興櫃

27.75 ▲+0.26 +0.95% 0.80億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.26	2,810	27.75	6,978	28.45	9,000	29.60	32.05	26.65	27.49

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:59:11	27.75	28.45	28.45	+0.96	0	2811
14:59:04	27.75	28.45	28.45	+0.96	0	2811
14:59:04	27.75	28.45	27.75	+0.26	0	2811
14:57:56	27.75	28.45	27.75	+0.26	1	2811
14:57:33	27.75	28.45	28.45	+0.96	1	2810
14:57:25	27.75	27.85	27.85	+0.36	5	2809
14:57:25	27.75	27.85	27.85	+0.36	1	2804
14:57:25	27.75	27.85	27.85	+0.36	1	2803
14:57:25	27.75	27.85	27.85	+0.36	10	2802
14:57:25	27.75	27.85	27.85	+0.36	1	2792
14:57:25	27.75	27.85	27.85	+0.36	1	2791
14:56:24	27.75	28.45	28.45	+0.96	0	2790
14:55:39	27.75	28.45	27.75	+0.26	0	2790
14:51:41	27.75	28.45	28.45	+0.96	0	2790
14:50:46	27.75	28.10	28.10	+0.61	0	2790
14:48:25	27.75	28.45	28.45	+0.96	0	2790
14:46:12	27.80	27.90	27.90	+0.41	2	2790
14:46:07	27.80	28.50	27.80	+0.31	2	2788
14:46:07	27.80	28.50	27.80	+0.31	1	2786
14:46:07	27.75	27.90	27.90	+0.41	3	2785
14:43:38	27.75	28.45	27.75	+0.26	1	2782
14:35:46	27.75	28.45	28.45	+0.96	1	2781
14:35:05	27.75	28.45	28.45	+0.96	1	2780
14:34:50	27.75	28.45	28.45	+0.96	0	2779
14:33:53	27.75	28.00	28.00	+0.51	1	2779
14:33:53	27.75	28.00	28.00	+0.51	0	2778
14:33:31	27.75	28.00	28.00	+0.51	0	2778
14:33:21	27.75	28.00	28.00	+0.51	0	2778
14:32:54	27.80	28.00	28.00	+0.51	1	2778
14:32:49	27.80	28.50	27.80	+0.31	0	2777
14:32:48	27.80	28.45	27.80	+0.31	10	2777
14:32:21	27.75	28.45	27.75	+0.26	1	2767
14:32:21	27.80	28.45	27.80	+0.31	2	2766
14:32:10	27.80	28.45	27.80	+0.31	2	2764
14:30:03	27.80	28.45	27.80	+0.31	4	2762
14:28:20	27.80	28.45	27.80	+0.31	1	2758
14:27:28	27.80	28.45	27.80	+0.31	1	2757
14:25:21	27.80	28.45	28.45	+0.96	0	2756
14:24:16	27.80	28.00	28.00	+0.51	3	2756
14:19:37	27.80	28.45	28.45	+0.96	0	2753
14:16:29	27.80	28.45	27.80	+0.31	2	2753
14:16:14	27.80	28.00	28.00	+0.51	1	2751
14:16:05	27.80	28.50	28.50	+1.01	0	2750
14:15:45	27.80	28.50	27.80	+0.31	1	2750
14:10:50	27.80	28.50	28.50	+1.01	0	2749
14:10:28	27.80	28.00	28.00	+0.51	1	2749
14:10:28	27.80	28.00	28.00	+0.51	0	2748
14:10:15	27.80	28.05	28.05	+0.56	0	2748
14:09:43	27.80	28.15	28.15	+0.66	0	2748
14:09:39	27.80	28.10	28.10	+0.61	0	2748
14:08:54	27.80	28.45	28.45	+0.96	1	2748
14:07:21	27.80	28.45	28.45	+0.96	0	2747
14:06:09	27.80	28.45	27.80	+0.31	1	2747
14:05:41	27.80	28.00	28.00	+0.51	0	2746
14:05:30	27.75	28.00	28.00	+0.51	2	2746
14:05:20	27.75	28.00	28.00	+0.51	0	2744
14:04:37	27.75	28.00	28.00	+0.51	0	2744
14:04:32	27.75	28.45	28.45	+0.96	0	2744
13:56:20	27.75	28.45	28.45	+0.96	0	2744
13:55:54	27.75	28.10	28.10	+0.61	0	2744
13:47:38	27.75	28.45	28.45	+0.96	0	2744
13:47:12	27.75	28.45	27.75	+0.26	5	2744
13:45:13	27.75	28.45	28.45	+0.96	0	2739
13:44:55	27.75	27.90	27.90	+0.41	2	2739
13:44:55	27.75	27.90	27.90	+0.41	3	2737
13:44:55	27.80	28.45	27.80	+0.31	10	2734
13:44:20	27.80	28.45	28.45	+0.96	0	2724
13:43:34	27.75	27.90	27.90	+0.41	7	2724
13:43:34	27.75	27.90	27.90	+0.41	3	2717
13:43:34	27.80	28.45	27.80	+0.31	10	2714
13:43:11	27.80	28.00	28.00	+0.51	2	2704
13:42:34	27.80	28.50	27.80	+0.31	2	2702
13:42:34	27.80	28.50	27.80	+0.31	3	2700
13:42:25	27.85	28.00	28.00	+0.51	5	2697
13:42:18	27.85	28.50	27.85	+0.36	1	2692
13:40:31	27.85	28.50	28.50	+1.01	0	2691
13:34:23	27.80	28.50	28.50	+1.01	0	2691
13:33:41	27.85	28.00	28.00	+0.51	2	2691
13:33:41	27.85	28.00	28.00	+0.51	3	2689
13:33:36	27.85	28.55	27.85	+0.36	1	2686
13:33:36	27.85	28.50	27.85	+0.36	9	2685
13:31:44	27.85	28.50	27.85	+0.36	1	2676
13:30:30	27.85	28.50	28.50	+1.01	0	2675
13:30:10	27.80	28.20	28.20	+0.71	2	2675
13:30:10	27.85	28.35	28.35	+0.86	1	2673
13:30:06	27.85	28.50	27.85	+0.36	6	2672
13:29:32	27.85	28.50	28.50	+1.01	0	2666
13:28:54	28.30	28.55	28.30	+0.81	1	2666
13:28:49	27.80	28.50	28.50	+1.01	2	2665
13:28:23	27.80	28.50	28.50	+1.01	1	2663
13:27:38	27.80	28.50	28.50	+1.01	5	2662
13:27:11	27.80	28.50	28.50	+1.01	2	2657
13:25:25	27.80	28.50	28.50	+1.01	0	2655
13:22:43	28.35	28.50	28.35	+0.86	1	2655
13:22:43	28.35	28.50	28.35	+0.86	0	2654
13:22:33	27.85	28.50	28.50	+1.01	3	2654
13:22:33	27.85	28.50	28.50	+1.01	2	2651
13:22:24	28.30	28.50	28.30	+0.81	1	2649
13:22:24	28.30	28.50	28.30	+0.81	8	2648
13:22:24	28.25	28.50	28.25	+0.76	0	2640
13:22:24	27.80	28.50	28.50	+1.01	1	2640
13:22:24	27.80	28.50	28.50	+1.01	9	2639
13:21:20	27.80	28.50	28.50	+1.01	0	2630
13:20:31	28.20	28.45	28.20	+0.71	1	2630
13:20:31	28.20	28.45	28.20	+0.71	1	2629
13:19:03	27.75	28.20	28.20	+0.71	3	2628
13:17:44	28.00	28.20	28.00	+0.51	2	2625
13:17:44	28.00	28.20	28.00	+0.51	2	2623
13:17:44	28.00	28.20	28.00	+0.51	0	2621
13:17:44	27.70	28.15	28.15	+0.66	7	2621
13:17:35	27.70	28.15	28.15	+0.66	3	2614
13:17:12	27.55	28.45	28.45	+0.96	1	2611
13:16:52	27.55	28.10	28.10	+0.61	8	2610
13:16:52	27.55	28.10	28.10	+0.61	5	2602
13:16:37	27.55	28.10	27.55	+0.06	0	2597
13:15:06	27.50	27.90	27.90	+0.41	17	2597
13:14:18	27.50	27.90	27.90	+0.41	1	2580
13:14:18	27.70	27.80	27.70	+0.21	1	2579
13:14:18	27.50	27.80	27.80	+0.31	1	2578
13:14:18	27.50	27.80	27.80	+0.31	1	2577
13:14:06	27.50	27.90	27.90	+0.41	2	2576
13:13:23	27.75	27.85	27.75	+0.26	2	2574
13:13:23	27.45	27.85	27.85	+0.36	1	2572
13:13:05	27.45	27.90	27.45	-0.04	1	2571
13:12:17	27.75	27.85	27.75	+0.26	1	2570
13:11:26	27.65	27.85	27.85	+0.36	3	2569
13:11:19	27.75	27.90	27.75	+0.26	3	2566
13:11:19	27.65	27.85	27.85	+0.36	7	2563
13:11:12	27.70	27.85	27.70	+0.21	0	2556
13:10:41	27.55	27.85	27.55	+0.06	1	2556
13:10:35	27.55	27.85	27.55	+0.06	1	2555
13:10:18	27.55	27.85	27.85	+0.36	3	2554
13:09:36	27.25	27.65	27.65	+0.16	3	2551
13:09:20	27.50	27.65	27.50	+0.01	4	2548
13:09:20	27.25	27.60	27.60	+0.11	5	2544
13:09:14	27.25	27.60	27.25	-0.24	0	2539
13:09:07	27.25	27.60	27.25	-0.24	4	2539
13:08:39	27.25	27.65	27.25	-0.24	2	2535
13:08:39	27.20	27.35	27.35	-0.14	3	2533
13:08:35	27.20	27.35	27.35	-0.14	2	2530
13:08:35	27.20	27.35	27.35	-0.14	1	2528
13:08:35	27.20	27.40	27.40	-0.09	1	2527
13:08:35	27.20	27.40	27.40	-0.09	1	2526
13:08:35	27.25	27.60	27.25	-0.24	2	2525
13:07:24	27.25	27.45	27.25	-0.24	1	2523
13:07:23	27.25	27.45	27.45	-0.04	1	2522
13:07:17	27.25	27.45	27.25	-0.24	2	2521
13:07:16	27.25	27.40	27.40	-0.09	1	2519
13:07:16	27.25	27.40	27.40	-0.09	1	2518
13:07:16	27.25	27.40	27.40	-0.09	1	2517
13:07:16	27.25	27.40	27.40	-0.09	0	2516
13:07:16	27.25	27.40	27.40	-0.09	1	2516
13:07:02	27.25	27.45	27.25	-0.24	3	2515
13:06:53	27.25	27.45	27.45	-0.04	1	2512
13:06:34	27.25	27.45	27.45	-0.04	0	2511
13:06:34	27.25	27.50	27.50	+0.01	0	2511
13:05:54	27.20	27.40	27.40	-0.09	7	2511
13:05:54	27.20	27.40	27.40	-0.09	1	2504
13:05:54	27.20	27.40	27.40	-0.09	1	2503
13:05:54	27.20	27.40	27.40	-0.09	1	2502
13:05:54	27.20	27.40	27.40	-0.09	2	2501
13:05:54	27.20	27.40	27.40	-0.09	2	2499
13:05:54	27.20	27.40	27.40	-0.09	1	2497
13:05:54	27.20	27.40	27.40	-0.09	3	2496
13:05:54	27.20	27.40	27.40	-0.09	1	2493
13:05:49	27.20	27.40	27.40	-0.09	0	2492
13:05:49	27.20	27.40	27.40	-0.09	1	2492
13:05:49	27.20	27.40	27.40	-0.09	1	2491
13:05:49	27.20	27.40	27.40	-0.09	2	2490
13:05:49	27.30	27.85	27.30	-0.19	5	2488
13:05:49	27.30	27.85	27.30	-0.19	3	2483
13:05:12	27.30	27.50	27.50	+0.01	1	2480
13:05:12	27.35	27.85	27.35	-0.14	5	2479
13:04:35	27.50	27.90	27.50	+0.01	3	2474
13:04:35	27.30	27.60	27.60	+0.11	3	2471
13:04:22	27.30	27.45	27.45	-0.04	1	2468
13:04:22	27.30	27.45	27.45	-0.04	1	2467
13:04:22	27.30	27.45	27.45	-0.04	1	2466
13:04:22	27.35	27.85	27.35	-0.14	5	2465
13:04:08	27.35	27.85	27.35	-0.14	2	2460
13:03:50	27.35	27.85	27.35	-0.14	3	2458
13:03:46	27.50	27.90	27.50	+0.01	3	2455
13:03:46	27.35	27.60	27.60	+0.11	3	2452
13:02:54	27.30	27.50	27.50	+0.01	1	2449
13:02:54	27.30	27.50	27.50	+0.01	1	2448
13:02:54	27.30	27.50	27.50	+0.01	16	2447
13:02:54	27.30	27.50	27.50	+0.01	1	2431
13:02:54	27.30	27.50	27.50	+0.01	2	2430
13:02:54	27.30	27.50	27.50	+0.01	1	2428
13:02:54	27.30	27.50	27.50	+0.01	5	2427
13:02:54	27.30	27.50	27.50	+0.01	1	2422
13:02:54	27.30	27.50	27.50	+0.01	1	2421
13:02:54	27.30	27.50	27.50	+0.01	1	2420
13:02:52	27.50	27.90	27.50	+0.01	1	2419
13:02:52	27.30	27.60	27.60	+0.11	2	2418
13:02:49	27.30	27.50	27.50	+0.01	0	2416
13:02:49	27.30	27.50	27.50	+0.01	0	2416
13:02:49	27.30	27.50	27.50	+0.01	0	2416
13:02:49	27.30	27.50	27.50	+0.01	0	2416
13:02:49	27.30	27.50	27.50	+0.01	2	2416
13:02:49	27.30	27.50	27.50	+0.01	1	2414
13:02:49	27.30	27.50	27.50	+0.01	5	2413
13:02:49	27.30	27.50	27.50	+0.01	0	2408
13:02:49	27.30	27.50	27.50	+0.01	1	2408
13:02:49	27.30	27.55	27.55	+0.06	0	2407
13:02:49	27.35	27.85	27.35	-0.14	10	2407
13:01:50	27.35	27.55	27.55	+0.06	2	2397
13:01:50	27.35	27.55	27.55	+0.06	7	2395
13:01:50	27.35	27.55	27.55	+0.06	1	2388
13:01:50	27.35	27.55	27.55	+0.06	2	2387
13:01:50	27.35	27.55	27.55	+0.06	1	2385
13:01:50	27.35	27.55	27.55	+0.06	1	2384
13:01:50	27.35	27.55	27.55	+0.06	1	2383
13:01:50	27.35	27.55	27.55	+0.06	1	2382
13:01:45	27.35	28.15	27.35	-0.14	8	2381
13:01:27	27.30	27.60	27.60	+0.11	1	2373
13:01:27	27.30	27.60	27.60	+0.11	1	2372
13:01:27	27.30	27.60	27.60	+0.11	1	2371
13:01:27	27.30	27.60	27.60	+0.11	1	2370
13:01:27	27.30	27.60	27.60	+0.11	1	2369
13:01:27	27.30	27.60	27.60	+0.11	1	2368
13:01:27	27.30	27.60	27.60	+0.11	2	2367
13:01:27	27.50	28.15	27.50	+0.01	10	2365
13:01:27	27.50	28.15	27.50	+0.01	1	2355
13:01:27	27.50	28.15	27.50	+0.01	1	2354
13:01:17	27.50	28.15	27.50	+0.01	7	2353
13:01:10	27.50	28.15	27.50	+0.01	1	2346
13:00:53	27.50	28.15	28.15	+0.66	0	2345
13:00:26	27.55	28.15	27.55	+0.06	2	2345
13:00:16	27.55	28.15	27.55	+0.06	5	2343
13:00:15	27.55	28.15	28.15	+0.66	3	2338
13:00:01	27.55	28.15	28.15	+0.66	0	2335
12:59:45	27.55	28.15	27.55	+0.06	3	2335
12:59:24	27.55	28.15	27.55	+0.06	1	2332
12:59:18	27.50	28.15	28.15	+0.66	10	2331
12:58:59	27.55	28.15	27.55	+0.06	10	2321
12:58:55	27.55	28.15	27.55	+0.06	1	2311
12:58:45	27.55	28.15	27.55	+0.06	9	2310
12:58:08	27.55	28.45	28.45	+0.96	0	2301
12:57:35	27.55	28.45	27.55	+0.06	0	2301
12:56:09	27.50	28.45	28.45	+0.96	0	2301
12:55:40	27.50	27.65	27.65	+0.16	1	2301
12:55:40	27.50	27.70	27.70	+0.21	1	2300
12:55:40	27.50	27.80	27.80	+0.31	0	2299
12:55:40	27.50	27.80	27.80	+0.31	1	2299
12:55:40	27.55	28.45	27.55	+0.06	5	2298
12:52:31	27.55	28.45	28.45	+0.96	0	2293
12:51:22	27.55	28.45	28.45	+0.96	0	2293
12:49:14	27.55	28.45	28.45	+0.96	0	2293
12:48:46	27.55	28.45	28.45	+0.96	1	2293
12:47:57	27.55	28.45	28.45	+0.96	0	2292
12:43:10	27.55	28.45	28.45	+0.96	0	2292
12:42:24	27.55	28.45	27.55	+0.06	0	2292
12:41:59	27.55	28.45	28.45	+0.96	3	2292
12:40:59	27.55	28.45	28.45	+0.96	0	2289
12:40:22	27.55	28.45	27.55	+0.06	1	2289
12:40:08	27.55	28.45	28.45	+0.96	1	2288
12:38:17	27.55	28.45	28.45	+0.96	1	2287
12:35:18	27.70	28.45	28.45	+0.96	0	2286
12:35:11	27.70	28.05	28.05	+0.56	1	2286
12:34:24	27.70	28.45	28.45	+0.96	0	2285
12:33:58	27.70	27.85	27.85	+0.36	1	2285
12:33:58	27.70	27.85	27.85	+0.36	0	2284
12:33:58	27.70	27.90	27.90	+0.41	1	2284
12:33:58	27.75	28.45	27.75	+0.26	10	2283
12:31:10	27.75	28.45	28.45	+0.96	0	2273
12:28:52	27.80	28.45	28.45	+0.96	0	2273
12:28:46	27.80	27.95	27.95	+0.46	0	2273
12:28:35	27.80	27.95	27.95	+0.46	0	2273
12:28:31	27.80	27.95	27.95	+0.46	0	2273
12:28:29	27.80	28.45	28.45	+0.96	0	2273
12:28:10	27.80	27.95	27.95	+0.46	0	2273
12:28:04	27.80	28.45	28.45	+0.96	0	2273
12:27:42	27.80	27.95	27.95	+0.46	0	2273
12:26:32	27.80	28.45	28.45	+0.96	0	2273
12:25:58	27.80	27.95	27.95	+0.46	1	2273
12:25:58	27.85	28.00	28.00	+0.51	1	2272
12:25:58	27.85	28.00	28.00	+0.51	1	2271
12:25:58	27.85	28.00	28.00	+0.51	5	2270
12:25:58	27.85	28.45	27.85	+0.36	7	2265
12:25:51	27.85	28.45	28.45	+0.96	0	2258
12:25:50	27.85	28.45	27.85	+0.36	0	2258
12:25:27	27.85	28.45	27.85	+0.36	2	2258
12:24:58	27.85	28.45	28.45	+0.96	2	2256
12:23:05	27.85	28.45	28.45	+0.96	0	2254
12:22:02	27.85	28.45	27.85	+0.36	0	2254
12:18:58	27.65	28.45	28.45	+0.96	0	2254
12:17:50	28.00	28.25	28.00	+0.51	2	2254
12:17:50	28.00	28.25	28.00	+0.51	0	2252
12:17:50	27.65	28.25	28.25	+0.76	2	2252
12:16:33	27.65	28.45	28.45	+0.96	0	2250
12:15:26	27.55	28.00	28.00	+0.51	1	2250
12:09:29	27.55	28.45	28.45	+0.96	1	2249
12:02:04	27.50	28.45	28.45	+0.96	0	2248
12:00:04	28.00	28.40	28.00	+0.51	1	2248
12:00:04	28.00	28.40	28.00	+0.51	1	2247
12:00:04	27.35	28.40	28.40	+0.91	1	2246
11:50:27	27.35	28.45	28.45	+0.96	5	2245
11:45:23	27.35	28.45	28.45	+0.96	1	2240
11:44:31	27.35	28.45	28.45	+0.96	1	2239
11:43:54	27.35	28.45	28.45	+0.96	1	2238
11:42:41	27.50	28.35	27.50	+0.01	3	2237
11:42:31	27.35	28.45	28.45	+0.96	0	2234
11:42:10	27.50	27.60	27.50	+0.01	3	2234
11:42:10	27.35	27.60	27.60	+0.11	2	2231
11:40:53	27.35	28.45	28.45	+0.96	0	2229
11:40:26	27.35	27.60	27.60	+0.11	1	2229
11:37:00	27.35	28.45	28.45	+0.96	0	2228
11:36:39	27.50	28.50	27.50	+0.01	4	2228
11:36:39	27.35	27.60	27.60	+0.11	4	2224
11:36:10	27.35	28.45	28.45	+0.96	0	2220
11:35:51	27.50	28.50	27.50	+0.01	6	2220
11:35:51	27.35	27.60	27.60	+0.11	6	2214
11:34:10	27.30	27.60	27.60	+0.11	1	2208
11:34:10	27.30	27.60	27.60	+0.11	2	2207
11:34:10	27.50	27.70	27.50	+0.01	4	2205
11:34:10	27.35	27.70	27.70	+0.21	1	2201
11:32:37	27.70	28.50	27.70	+0.21	1	2200
11:31:04	27.35	28.45	28.45	+0.96	0	2199
11:29:03	28.00	28.50	28.00	+0.51	3	2199
11:29:03	28.00	28.50	28.00	+0.51	1	2196
11:29:03	28.00	28.50	28.00	+0.51	1	2195
11:28:35	27.35	28.45	28.45	+0.96	2	2194
11:28:14	27.35	28.45	28.45	+0.96	10	2192
11:27:53	27.35	28.45	28.45	+0.96	5	2182
11:24:53	27.35	28.45	28.45	+0.96	0	2177
11:22:48	27.35	28.45	27.35	-0.14	5	2177
11:19:21	27.35	28.45	27.35	-0.14	1	2172
11:18:18	27.35	28.45	27.35	-0.14	2	2171
11:18:16	27.35	28.45	28.45	+0.96	1	2169
11:17:56	27.50	28.35	27.50	+0.01	10	2168
11:17:56	27.50	28.35	27.50	+0.01	4	2158
11:15:46	27.35	28.45	28.45	+0.96	1	2154
11:14:48	27.35	28.45	28.45	+0.96	0	2153
11:14:12	27.50	27.80	27.50	+0.01	3	2153
11:14:12	27.35	27.80	27.80	+0.31	2	2150
11:14:09	27.35	27.60	27.60	+0.11	0	2148
11:13:56	27.35	27.60	27.60	+0.11	1	2148
11:13:55	27.35	27.60	27.60	+0.11	1	2147
11:13:08	27.35	27.60	27.60	+0.11	0	2146
11:13:00	27.35	28.45	28.45	+0.96	0	2146
11:12:54	27.35	27.60	27.60	+0.11	1	2146
11:12:38	27.35	28.45	28.45	+0.96	0	2145
11:12:36	27.35	27.60	27.60	+0.11	1	2145
11:12:02	27.35	27.60	27.60	+0.11	0	2144
11:11:54	27.35	28.45	28.45	+0.96	1	2144
11:10:23	27.35	28.45	28.45	+0.96	0	2143
11:10:14	27.35	28.00	28.00	+0.51	0	2143
11:09:39	27.35	28.00	28.00	+0.51	0	2143
11:09:20	27.35	27.60	27.60	+0.11	1	2143
11:05:48	27.50	27.60	27.50	+0.01	3	2142
11:05:48	27.35	27.60	27.60	+0.11	2	2139
11:05:23	27.50	28.35	27.50	+0.01	6	2137
11:05:08	27.35	28.45	28.45	+0.96	2	2131
11:04:37	27.35	28.45	28.45	+0.96	0	2129
11:04:32	27.50	27.60	27.50	+0.01	4	2129
11:04:32	27.35	27.60	27.60	+0.11	0	2125
11:04:32	27.35	27.60	27.60	+0.11	1	2125
11:04:32	27.35	27.60	27.60	+0.11	2	2124
11:03:55	27.55	27.65	27.65	+0.16	0	2122
11:03:55	27.55	27.65	27.65	+0.16	2	2122
11:03:47	27.50	27.70	27.70	+0.21	0	2120
11:03:47	27.50	27.70	27.70	+0.21	2	2120
11:03:47	27.50	27.70	27.70	+0.21	1	2118
11:03:47	27.50	27.75	27.75	+0.26	1	2117
11:03:47	27.50	27.75	27.75	+0.26	0	2116
11:03:47	27.50	27.75	27.75	+0.26	0	2116
11:03:47	27.55	27.80	27.55	+0.06	15	2116
11:03:47	27.50	27.80	27.80	+0.31	0	2101
11:03:47	27.55	28.45	27.55	+0.06	5	2101
11:03:31	27.55	27.95	27.95	+0.46	1	2096
11:02:47	27.55	28.45	27.55	+0.06	1	2095
11:02:40	27.55	28.45	28.45	+0.96	0	2094
11:01:28	27.80	28.75	27.80	+0.31	5	2094
11:01:27	27.80	28.75	27.80	+0.31	5	2089
11:01:05	27.80	28.95	28.95	+1.46	0	2084
11:00:50	27.85	28.00	28.00	+0.51	2	2084
11:00:28	27.85	28.00	28.00	+0.51	1	2082
11:00:28	27.85	28.00	28.00	+0.51	1	2081
11:00:28	27.85	28.00	28.00	+0.51	5	2080
11:00:24	27.90	28.00	27.90	+0.41	2	2075
11:00:24	27.80	28.00	28.00	+0.51	1	2073
11:00:24	27.80	28.00	28.00	+0.51	0	2072
11:00:24	27.80	28.00	28.00	+0.51	1	2072
11:00:24	27.90	28.80	27.90	+0.41	3	2071
11:00:22	27.90	28.05	28.05	+0.56	1	2068
11:00:22	27.90	28.05	28.05	+0.56	1	2067
11:00:22	27.90	28.05	28.05	+0.56	1	2066
11:00:22	27.90	28.05	28.05	+0.56	0	2065
11:00:22	27.90	28.05	28.05	+0.56	1	2065
11:00:22	27.95	28.75	27.95	+0.46	5	2064
10:59:32	27.90	28.10	28.10	+0.61	1	2059
10:59:32	27.90	28.10	28.10	+0.61	1	2058
10:59:32	27.90	28.10	28.10	+0.61	1	2057
10:59:32	27.90	28.10	28.10	+0.61	1	2056
10:59:32	27.90	28.10	28.10	+0.61	1	2055
10:59:28	27.90	28.10	28.10	+0.61	3	2054
10:59:28	27.90	28.10	28.10	+0.61	1	2051
10:59:28	27.90	28.10	28.10	+0.61	1	2050
10:59:28	27.95	28.75	27.95	+0.46	5	2049
10:59:19	27.95	28.20	28.20	+0.71	1	2044
10:59:19	27.95	28.20	28.20	+0.71	0	2043
10:59:14	28.00	28.80	28.00	+0.51	5	2043
10:59:13	28.05	28.80	28.05	+0.56	5	2038
10:56:24	28.05	28.80	28.80	+1.31	0	2033
10:55:02	28.50	28.80	28.50	+1.01	5	2033
10:53:38	28.05	28.75	28.75	+1.26	5	2028
10:50:27	28.05	28.95	28.95	+1.46	0	2023
10:49:00	28.30	28.95	28.30	+0.81	2	2023
10:48:55	28.30	28.95	28.30	+0.81	1	2021
10:48:46	28.35	28.50	28.50	+1.01	1	2020
10:48:19	28.50	29.15	28.50	+1.01	2	2019
10:48:19	28.50	28.50	28.50	+1.01	0	2017
10:48:19	28.50	28.50	28.50	+1.01	0	2017
10:48:13	28.50	28.60	28.60	+1.11	1	2017
10:48:13	28.50	28.60	28.60	+1.11	1	2016
10:48:09	28.50	29.15	28.50	+1.01	1	2015
10:48:04	28.50	29.15	28.50	+1.01	5	2014
10:47:46	28.50	29.15	28.50	+1.01	1	2009
10:47:43	28.50	29.15	28.50	+1.01	1	2008
10:47:17	28.50	28.60	28.60	+1.11	3	2007
10:46:59	28.50	28.75	28.75	+1.26	1	2004
10:46:59	28.65	29.15	28.65	+1.16	1	2003
10:46:55	28.65	29.15	28.65	+1.16	4	2002
10:46:33	28.80	28.90	28.80	+1.31	1	1998
10:46:33	28.70	28.90	28.90	+1.41	1	1997
10:46:33	28.70	28.90	28.90	+1.41	0	1996
10:46:03	28.70	28.90	28.90	+1.41	1	1996
10:45:59	28.70	28.90	28.90	+1.41	3	1995
10:45:59	28.70	28.90	28.90	+1.41	0	1992
10:45:59	28.70	28.95	28.95	+1.46	1	1992
10:45:59	28.75	29.15	28.75	+1.26	5	1991
10:45:30	28.85	29.85	28.85	+1.36	3	1986
10:44:38	28.90	29.00	29.00	+1.51	0	1983
10:44:38	28.90	29.00	29.00	+1.51	1	1983
10:44:38	28.90	29.00	29.00	+1.51	1	1982
10:44:38	28.90	29.00	29.00	+1.51	1	1981
10:44:38	28.90	29.00	29.00	+1.51	1	1980
10:44:38	28.90	29.00	29.00	+1.51	1	1979
10:44:38	28.90	29.00	29.00	+1.51	1	1978
10:44:38	28.90	29.00	29.00	+1.51	0	1977
10:44:38	28.90	29.00	29.00	+1.51	1	1977
10:44:16	28.90	29.05	29.05	+1.56	1	1976
10:44:13	28.90	29.85	28.90	+1.41	1	1975
10:43:30	28.90	29.85	28.90	+1.41	1	1974
10:40:39	28.90	29.85	29.85	+2.36	1	1973
10:40:33	28.90	29.10	29.10	+1.61	1	1972
10:37:46	28.95	29.85	29.85	+2.36	0	1971
10:36:54	29.00	29.10	29.10	+1.61	5	1971
10:36:49	29.00	29.95	29.00	+1.51	1	1966
10:36:29	29.00	29.95	29.95	+2.46	0	1965
10:36:26	29.00	29.95	29.00	+1.51	12	1965
10:35:50	29.00	29.95	29.00	+1.51	3	1953
10:35:50	29.00	29.95	29.95	+2.46	0	1950
10:35:29	29.00	29.95	29.00	+1.51	1	1950
10:35:11	29.00	29.95	29.00	+1.51	0	1949
10:33:36	29.00	29.95	29.95	+2.46	0	1949
10:33:07	29.00	29.95	29.00	+1.51	1	1949
10:32:48	29.00	29.95	29.00	+1.51	0	1948
10:31:20	29.00	29.95	29.95	+2.46	0	1948
10:31:05	29.00	29.95	29.00	+1.51	1	1948
10:30:59	29.00	29.95	29.00	+1.51	0	1947
10:30:07	29.00	29.30	29.30	+1.81	1	1947
10:29:46	28.75	29.30	29.30	+1.81	1	1946
10:29:16	28.75	29.05	29.05	+1.56	5	1945
10:29:16	28.75	29.05	29.05	+1.56	5	1940
10:28:43	28.90	29.30	28.90	+1.41	5	1935
10:28:43	28.75	29.05	29.05	+1.56	5	1930
10:28:22	28.75	29.10	29.10	+1.61	0	1925
10:28:22	28.75	29.10	29.10	+1.61	0	1925
10:28:19	29.00	29.35	29.00	+1.51	3	1925
10:28:19	29.05	29.35	29.05	+1.56	5	1922
10:28:16	29.00	29.35	29.35	+1.86	5	1917
10:28:14	29.00	29.35	29.00	+1.51	3	1912
10:28:09	29.00	29.35	29.00	+1.51	2	1909
10:27:45	29.00	29.35	29.00	+1.51	1	1907
10:27:37	29.00	29.20	29.20	+1.71	1	1906
10:27:37	29.00	29.20	29.20	+1.71	0	1905
10:27:37	29.00	29.20	29.20	+1.71	3	1905
10:27:34	29.00	29.20	29.20	+1.71	5	1902
10:27:34	29.05	29.30	29.05	+1.56	5	1897
10:27:34	29.00	29.30	29.30	+1.81	0	1892
10:27:34	29.05	29.40	29.05	+1.56	5	1892
10:27:07	29.05	29.40	29.05	+1.56	1	1887
10:26:54	29.05	29.40	29.40	+1.91	0	1886
10:26:46	29.05	29.95	29.05	+1.56	0	1886
10:26:39	29.05	29.95	29.95	+2.46	0	1886
10:26:01	29.05	29.95	29.05	+1.56	1	1886
10:25:53	29.05	29.95	29.05	+1.56	1	1885
10:25:46	29.05	29.95	29.95	+2.46	0	1884
10:25:34	29.05	29.95	29.05	+1.56	1	1884
10:24:44	29.05	29.95	29.05	+1.56	2	1883
10:20:39	29.05	29.95	29.95	+2.46	1	1881
10:20:06	29.05	29.95	29.95	+2.46	0	1880
10:19:39	29.05	29.95	29.05	+1.56	0	1880
10:19:26	29.05	29.95	29.05	+1.56	0	1880
10:18:44	29.05	29.95	29.05	+1.56	0	1880
10:17:45	29.05	29.95	29.05	+1.56	2	1880
10:16:58	29.05	29.50	29.50	+2.01	0	1878
10:16:48	29.05	29.95	29.05	+1.56	1	1878
10:16:16	29.05	29.95	29.05	+1.56	1	1877
10:15:35	29.05	29.60	29.60	+2.11	0	1876
10:15:30	29.05	29.70	29.70	+2.21	0	1876
10:15:26	29.05	29.80	29.80	+2.31	0	1876
10:15:21	29.05	29.90	29.90	+2.41	0	1876
10:15:10	29.05	29.90	29.90	+2.41	0	1876
10:14:54	29.05	29.95	29.95	+2.46	1	1876
10:14:53	29.05	29.95	29.95	+2.46	1	1875
10:13:55	29.00	29.95	29.95	+2.46	2	1874
10:13:28	29.00	29.95	29.95	+2.46	0	1872
10:12:53	29.00	29.95	29.95	+2.46	2	1872
10:11:14	29.00	29.95	29.95	+2.46	0	1870
10:10:43	29.00	29.10	29.10	+1.61	3	1870
10:10:41	29.00	29.15	29.15	+1.66	1	1867
10:10:41	29.00	29.15	29.15	+1.66	1	1866
10:10:41	29.00	29.30	29.30	+1.81	1	1865
10:10:36	29.05	29.95	29.05	+1.56	10	1864
10:08:51	29.05	29.95	29.95	+2.46	0	1854
10:08:40	29.05	29.50	29.50	+2.01	2	1854
10:08:08	29.05	29.50	29.50	+2.01	3	1852
10:08:04	29.05	29.95	29.05	+1.56	1	1849
10:07:41	29.05	29.95	29.95	+2.46	1	1848
10:07:39	29.05	29.95	29.05	+1.56	1	1847
10:07:18	29.05	29.95	29.95	+2.46	1	1846
10:07:13	29.05	29.95	29.95	+2.46	5	1845
10:06:45	29.05	29.95	29.95	+2.46	0	1840
10:06:41	29.00	29.70	29.70	+2.21	0	1840
10:06:41	29.05	29.80	29.80	+2.31	0	1840
10:06:36	29.05	29.95	29.05	+1.56	2	1840
10:06:01	29.55	29.95	29.55	+2.06	1	1838
10:05:45	29.50	29.90	29.90	+2.41	0	1837
10:05:44	29.50	30.10	30.10	+2.61	0	1837
10:05:26	29.55	30.00	30.00	+2.51	0	1837
10:05:26	29.55	30.00	30.00	+2.51	1	1837
10:05:26	29.55	30.00	30.00	+2.51	1	1836
10:05:25	29.55	30.05	30.05	+2.56	1	1835
10:05:25	29.55	30.05	30.05	+2.56	10	1834
10:05:24	30.00	30.30	30.00	+2.51	3	1824
10:05:24	30.00	30.30	30.00	+2.51	1	1821
10:05:23	30.00	30.30	30.00	+2.51	1	1820
10:05:22	30.00	30.30	30.00	+2.51	5	1819
10:05:11	30.05	30.35	30.05	+2.56	5	1814
10:05:06	30.05	30.35	30.05	+2.56	5	1809
10:05:04	30.05	30.35	30.05	+2.56	5	1804
10:05:03	30.05	30.35	30.05	+2.56	2	1799
10:05:02	30.05	30.35	30.35	+2.86	1	1797
10:05:00	30.05	30.35	30.05	+2.56	0	1796
10:04:54	30.00	30.35	30.00	+2.51	1	1796
10:04:53	30.00	30.35	30.35	+2.86	2	1795
10:04:52	30.00	30.35	30.00	+2.51	2	1793
10:04:38	30.00	30.35	30.35	+2.86	1	1791
10:04:34	30.05	30.40	30.05	+2.56	1	1790
10:04:34	30.00	30.40	30.40	+2.91	1	1789
10:04:34	30.05	30.65	30.05	+2.56	9	1788
10:04:25	30.05	30.65	30.65	+3.16	0	1779
10:04:19	30.05	30.65	30.05	+2.56	1	1779
10:04:01	30.05	30.60	30.60	+3.11	9	1778
10:03:59	30.05	30.95	30.05	+2.56	5	1769
10:03:52	30.05	30.70	30.70	+3.21	0	1764
10:03:41	30.50	31.00	30.50	+3.01	1	1764
10:03:39	30.05	30.65	30.65	+3.16	0	1763
10:03:37	30.55	30.70	30.55	+3.06	0	1763
10:03:37	30.55	30.70	30.55	+3.06	1	1763
10:03:37	30.55	30.70	30.55	+3.06	0	1762
10:03:37	30.55	30.70	30.55	+3.06	2	1762
10:03:37	30.55	30.70	30.55	+3.06	1	1760
10:03:32	30.50	30.70	30.50	+3.01	1	1759
10:03:27	30.05	30.60	30.60	+3.11	10	1758
10:03:17	30.05	30.65	30.65	+3.16	1	1748
10:03:06	30.05	30.95	30.95	+3.46	0	1747
10:03:03	30.05	30.55	30.55	+3.06	1	1747
10:02:39	30.05	30.55	30.55	+3.06	1	1746
10:02:36	30.05	30.95	30.05	+2.56	1	1745
10:02:31	30.05	30.95	30.95	+3.46	1	1744
10:02:23	30.30	31.05	31.05	+3.56	3	1743
10:02:05	30.30	31.05	31.05	+3.56	6	1740
10:01:52	30.55	31.05	30.55	+3.06	1	1734
10:01:50	30.55	31.05	30.55	+3.06	3	1733
10:01:41	30.55	31.05	30.55	+3.06	1	1730
10:01:39	30.55	31.05	31.05	+3.56	5	1729
10:01:35	30.55	31.05	30.55	+3.06	0	1724
10:01:33	30.55	31.05	30.55	+3.06	4	1724
10:01:25	30.55	31.05	31.05	+3.56	1	1720
10:01:21	30.55	31.05	30.55	+3.06	1	1719
10:01:19	30.55	31.00	31.00	+3.51	1	1718
10:01:17	30.55	31.05	30.55	+3.06	2	1717
10:01:17	30.55	31.05	31.05	+3.56	7	1715
10:01:16	30.55	31.05	30.55	+3.06	0	1708
10:01:14	30.55	31.05	30.55	+3.06	1	1708
10:01:12	30.55	31.05	30.55	+3.06	1	1707
10:01:09	30.55	31.05	31.05	+3.56	0	1706
10:01:08	30.55	31.00	31.00	+3.51	3	1706
10:01:05	30.55	31.05	30.55	+3.06	2	1703
10:01:01	30.60	31.10	30.60	+3.11	1	1701
10:00:58	30.50	31.10	30.50	+3.01	0	1700
10:00:46	30.20	30.65	30.65	+3.16	3	1700
10:00:33	30.50	30.65	30.50	+3.01	1	1697
10:00:33	30.50	30.65	30.50	+3.01	5	1696
10:00:33	30.50	30.65	30.50	+3.01	1	1691
10:00:33	30.50	30.65	30.50	+3.01	1	1690
10:00:32	30.10	30.65	30.10	+2.61	4	1689
10:00:22	30.40	31.30	30.40	+2.91	2	1685
10:00:20	30.30	31.20	30.30	+2.81	1	1683
10:00:20	30.30	31.20	30.30	+2.81	5	1682
10:00:16	30.10	31.10	31.10	+3.61	0	1677
10:00:10	30.10	31.10	31.10	+3.61	0	1677
10:00:05	30.20	31.10	30.20	+2.71	2	1677
10:00:01	30.20	31.10	30.20	+2.71	2	1675
09:59:59	30.05	30.20	30.05	+2.56	1	1673
09:59:59	30.00	30.20	30.20	+2.71	2	1672
09:59:59	30.00	30.20	30.20	+2.71	2	1670
09:59:58	30.00	30.20	30.00	+2.51	0	1668
09:59:49	30.05	30.20	30.05	+2.56	5	1668
09:59:47	30.00	30.15	30.15	+2.66	2	1663
09:59:46	30.00	30.20	30.00	+2.51	0	1661
09:59:40	30.00	30.20	30.20	+2.71	5	1661
09:59:37	30.00	30.20	30.00	+2.51	1	1656
09:59:33	30.00	30.20	30.00	+2.51	1	1655
09:59:31	30.00	30.20	30.20	+2.71	3	1654
09:59:27	30.00	30.20	30.00	+2.51	1	1651
09:59:25	30.20	30.20	30.20	+2.71	1	1650
09:59:24	30.00	30.20	30.00	+2.51	1	1649
09:59:17	30.00	30.00	30.00	+2.51	2	1648
09:59:17	30.00	30.00	30.00	+2.51	2	1646
09:59:17	30.00	30.00	30.00	+2.51	0	1644
09:59:17	30.00	30.00	30.00	+2.51	3	1644
09:59:17	30.00	30.00	30.00	+2.51	5	1641
09:59:17	30.00	30.00	30.00	+2.51	1	1636
09:59:17	30.00	30.00	30.00	+2.51	1	1635
09:59:17	30.00	30.00	30.00	+2.51	3	1634
09:59:17	30.00	30.00	30.00	+2.51	5	1631
09:59:17	30.00	30.00	30.00	+2.51	2	1626
09:59:17	30.00	30.00	30.00	+2.51	1	1624
09:59:17	30.00	30.00	30.00	+2.51	0	1623
09:59:17	30.00	30.00	30.00	+2.51	1	1623
09:59:17	30.00	30.00	30.00	+2.51	7	1622
09:59:17	30.00	30.00	30.00	+2.51	0	1615
09:59:17	30.00	30.00	30.00	+2.51	1	1615
09:59:17	30.00	30.00	30.00	+2.51	4	1614
09:59:17	29.95	30.00	29.95	+2.46	3	1610
09:59:17	29.95	30.00	29.95	+2.46	3	1607
09:59:17	29.95	30.00	29.95	+2.46	1	1604
09:59:17	29.95	30.00	29.95	+2.46	1	1603
09:59:17	29.95	30.00	29.95	+2.46	2	1602
09:59:15	29.90	30.00	29.90	+2.41	1	1600
09:59:15	29.90	30.00	29.90	+2.41	1	1599
09:59:15	29.90	30.00	29.90	+2.41	1	1598
09:59:15	29.90	30.00	29.90	+2.41	1	1597
09:59:15	29.90	30.00	29.90	+2.41	1	1596
09:59:15	29.05	30.00	30.00	+2.51	6	1595
09:59:15	29.05	30.00	30.00	+2.51	2	1589
09:59:11	29.05	30.00	30.00	+2.51	0	1587
09:59:04	29.80	30.00	29.80	+2.31	1	1587
09:59:04	29.65	30.00	29.65	+2.16	1	1586
09:59:04	29.60	29.95	29.60	+2.11	1	1585
09:59:04	29.55	29.95	29.95	+2.46	1	1584
09:59:04	29.55	29.95	29.95	+2.46	3	1583
09:59:04	29.55	30.00	29.55	+2.06	0	1580
09:59:04	29.55	30.00	29.55	+2.06	0	1580
09:59:04	29.05	29.95	29.95	+2.46	1	1580
09:58:54	29.05	29.95	29.95	+2.46	1	1579
09:58:45	29.05	29.95	29.95	+2.46	4	1578
09:58:37	29.50	29.95	29.50	+2.01	1	1574
09:58:30	29.05	29.95	29.95	+2.46	0	1573
09:58:17	29.05	29.60	29.60	+2.11	7	1573
09:58:10	29.50	29.60	29.50	+2.01	1	1566
09:58:10	29.50	29.60	29.50	+2.01	5	1565
09:58:10	29.50	29.60	29.50	+2.01	1	1560
09:58:10	29.50	29.60	29.50	+2.01	2	1559
09:58:10	29.50	29.60	29.50	+2.01	1	1557
09:58:08	29.05	29.60	29.60	+2.11	1	1556
09:58:02	29.05	29.60	29.60	+2.11	2	1555
09:57:58	29.45	29.60	29.45	+1.96	0	1553
09:57:58	29.40	29.60	29.40	+1.91	1	1553
09:57:58	29.35	29.60	29.35	+1.86	1	1552
09:57:58	29.05	29.55	29.55	+2.06	2	1551
09:57:45	29.05	29.55	29.55	+2.06	0	1549
09:57:35	29.05	29.55	29.55	+2.06	1	1549
09:57:18	29.05	29.55	29.55	+2.06	1	1548
09:57:14	29.05	29.55	29.05	+1.56	5	1547
09:57:09	29.05	29.55	29.55	+2.06	1	1542
09:56:48	29.05	29.55	29.05	+1.56	3	1541
09:56:43	29.05	29.55	29.05	+1.56	1	1538
09:56:38	29.05	29.55	29.55	+2.06	2	1537
09:56:24	28.85	29.55	29.55	+2.06	1	1535
09:56:21	29.35	29.60	29.35	+1.86	2	1534
09:56:21	29.35	29.60	29.35	+1.86	1	1532
09:56:21	29.35	29.60	29.35	+1.86	0	1531
09:56:21	29.35	29.60	29.35	+1.86	0	1531
09:56:21	29.30	29.60	29.30	+1.81	0	1531
09:56:21	29.30	29.60	29.30	+1.81	1	1531
09:56:21	29.25	29.55	29.55	+2.06	5	1530
09:56:21	29.25	29.60	29.25	+1.76	0	1525
09:56:21	29.25	29.60	29.25	+1.76	1	1525
09:56:21	28.85	29.55	29.55	+2.06	5	1524
09:56:19	28.85	29.55	29.55	+2.06	0	1519
09:55:49	29.20	29.30	29.20	+1.71	0	1519
09:55:38	28.55	29.30	29.30	+1.81	1	1519
09:55:38	28.55	29.30	29.30	+1.81	9	1518
09:55:23	28.55	29.30	29.30	+1.81	0	1509
09:54:48	29.10	29.25	29.10	+1.61	1	1509
09:54:48	28.50	29.25	29.25	+1.76	1	1508
09:54:46	29.05	29.30	29.05	+1.56	3	1507
09:54:46	29.05	29.30	29.05	+1.56	1	1504
09:54:46	28.55	29.25	29.25	+1.76	5	1503
09:54:33	28.55	29.25	29.25	+1.76	1	1498
09:54:04	28.55	29.25	29.25	+1.76	0	1497
09:54:01	29.00	29.30	29.00	+1.51	1	1497
09:54:01	29.00	29.30	29.00	+1.51	1	1496
09:54:01	29.00	29.30	29.00	+1.51	0	1495
09:53:48	29.00	29.30	29.00	+1.51	5	1495
09:53:48	29.00	29.30	29.00	+1.51	1	1490
09:53:48	28.55	29.25	29.25	+1.76	4	1489
09:53:43	28.55	29.25	29.25	+1.76	1	1485
09:53:26	28.55	29.25	29.25	+1.76	0	1484
09:52:45	28.05	29.05	29.05	+1.56	1	1484
09:52:30	28.05	29.05	29.05	+1.56	1	1483
09:52:29	28.80	29.00	28.80	+1.31	1	1482
09:52:29	28.05	29.00	29.00	+1.51	2	1481
09:51:08	28.05	29.05	29.05	+1.56	0	1479
09:51:04	28.05	29.05	29.05	+1.56	0	1479
09:50:46	28.90	29.05	28.90	+1.41	1	1479
09:50:46	28.90	29.05	28.90	+1.41	2	1478
09:50:46	28.80	29.00	29.00	+1.51	1	1476
09:50:46	28.80	29.05	28.80	+1.31	0	1475
09:50:46	28.80	29.05	28.80	+1.31	2	1475
09:50:46	28.05	29.00	29.00	+1.51	4	1473
09:50:39	28.05	29.00	29.00	+1.51	1	1469
09:50:38	28.05	29.00	29.00	+1.51	1	1468
09:50:13	28.05	29.00	29.00	+1.51	1	1467
09:49:56	28.05	29.00	29.00	+1.51	0	1466
09:49:41	28.05	29.00	28.05	+0.56	3	1466
09:49:31	28.05	29.00	28.05	+0.56	0	1463
09:49:22	28.05	29.00	29.00	+1.51	0	1463
09:49:12	28.05	28.80	28.80	+1.31	4	1463
09:49:12	28.05	28.80	28.80	+1.31	1	1459
09:49:07	28.05	28.80	28.80	+1.31	2	1458
09:49:03	28.05	28.80	28.80	+1.31	0	1456
09:49:00	28.80	28.80	28.80	+1.31	0	1456
09:49:00	28.80	28.80	28.80	+1.31	1	1456
09:49:00	28.80	28.80	28.80	+1.31	3	1455
09:49:00	28.80	28.80	28.80	+1.31	1	1452
09:49:00	28.80	28.80	28.80	+1.31	0	1451
09:48:48	28.05	28.80	28.80	+1.31	1	1451
09:48:48	28.05	28.80	28.80	+1.31	0	1450
09:48:35	28.05	28.80	28.80	+1.31	1	1450
09:47:57	28.05	28.80	28.80	+1.31	2	1449
09:47:31	28.05	28.80	28.80	+1.31	0	1447
09:47:29	28.05	28.80	28.80	+1.31	5	1447
09:47:12	28.75	28.80	28.75	+1.26	1	1442
09:47:12	28.75	28.80	28.75	+1.26	0	1441
09:47:12	28.75	28.80	28.75	+1.26	1	1441
09:47:12	28.75	28.80	28.75	+1.26	0	1440
09:47:12	28.75	28.80	28.75	+1.26	20	1440
09:47:12	28.75	28.80	28.75	+1.26	20	1420
09:47:12	28.75	28.80	28.75	+1.26	0	1400
09:47:12	28.60	28.80	28.60	+1.11	20	1400
09:47:00	28.05	28.75	28.75	+1.26	4	1380
09:46:57	28.05	28.75	28.75	+1.26	1	1376
09:46:42	28.05	28.75	28.75	+1.26	0	1375
09:46:35	28.05	28.75	28.75	+1.26	4	1375
09:45:26	28.05	28.75	28.75	+1.26	6	1371
09:45:26	28.05	28.75	28.75	+1.26	4	1365
09:45:02	28.05	28.75	28.75	+1.26	1	1361
09:44:57	28.05	28.75	28.75	+1.26	1	1360
09:44:47	28.05	28.75	28.75	+1.26	1	1359
09:44:36	28.05	28.75	28.75	+1.26	0	1358
09:44:25	28.05	28.75	28.75	+1.26	6	1358
09:42:58	28.05	28.75	28.75	+1.26	0	1352
09:42:56	28.05	28.75	28.05	+0.56	0	1352
09:42:42	28.05	28.75	28.05	+0.56	1	1352
09:42:29	28.05	28.20	28.20	+0.71	1	1351
09:41:58	28.05	28.75	28.75	+1.26	0	1350
09:41:32	28.60	28.80	28.60	+1.11	1	1350
09:41:32	28.50	28.80	28.50	+1.01	1	1349
09:41:32	28.45	28.80	28.45	+0.96	0	1348
09:41:32	28.05	28.75	28.75	+1.26	1	1348
09:41:10	28.05	28.75	28.75	+1.26	5	1347
09:40:16	28.05	28.80	28.80	+1.31	0	1342
09:39:55	28.45	28.80	28.45	+0.96	1	1342
09:39:55	28.05	28.75	28.75	+1.26	5	1341
09:39:49	28.05	28.75	28.75	+1.26	0	1336
09:39:32	28.25	28.75	28.25	+0.76	1	1336
09:39:24	28.05	28.75	28.05	+0.56	0	1335
09:39:12	28.05	28.70	28.70	+1.21	1	1335
09:39:01	28.05	28.70	28.70	+1.21	1	1334
09:38:58	28.05	28.75	28.75	+1.26	0	1333
09:38:43	28.05	28.75	28.75	+1.26	0	1333
09:38:20	28.15	28.20	28.15	+0.66	3	1333
09:38:14	27.65	28.25	28.25	+0.76	1	1330
09:38:07	27.65	28.20	28.20	+0.71	14	1329
09:38:05	27.65	28.20	28.20	+0.71	0	1315
09:37:52	27.45	28.00	28.00	+0.51	2	1315
09:37:52	27.45	28.00	28.00	+0.51	1	1313
09:37:46	28.00	28.20	28.00	+0.51	5	1312
09:37:44	28.00	28.20	28.00	+0.51	5	1307
09:37:44	27.35	28.15	28.15	+0.66	5	1302
09:37:44	27.35	28.15	28.15	+0.66	3	1297
09:37:35	27.35	28.15	28.15	+0.66	1	1294
09:37:29	27.35	28.15	28.15	+0.66	1	1293
09:37:14	27.35	28.15	28.15	+0.66	1	1292
09:36:56	27.35	28.15	28.15	+0.66	5	1291
09:36:18	27.35	28.15	28.15	+0.66	1	1286
09:35:42	27.35	28.15	28.15	+0.66	0	1285
09:33:26	27.35	28.15	28.15	+0.66	0	1285
09:33:11	27.35	28.00	28.00	+0.51	1	1285
09:33:00	27.35	28.15	27.35	-0.14	3	1284
09:32:24	27.30	28.00	28.00	+0.51	1	1281
09:32:22	27.90	28.20	27.90	+0.41	2	1280
09:32:22	27.35	28.00	28.00	+0.51	3	1278
09:32:22	27.35	28.00	28.00	+0.51	1	1275
09:32:20	27.35	28.00	28.00	+0.51	0	1274
09:32:16	27.35	28.00	28.00	+0.51	1	1274
09:31:32	27.35	28.00	28.00	+0.51	2	1273
09:30:52	27.35	28.00	27.35	-0.14	1	1271
09:30:41	27.35	28.00	27.35	-0.14	0	1270
09:30:30	27.35	28.00	27.35	-0.14	1	1270
09:30:25	27.40	28.00	27.40	-0.09	3	1269
09:30:14	27.40	28.00	27.40	-0.09	1	1266
09:29:09	27.35	28.00	27.35	-0.14	3	1265
09:29:08	27.35	28.00	28.00	+0.51	1	1262
09:28:52	27.35	28.00	27.35	-0.14	0	1261
09:28:27	27.60	28.00	27.60	+0.11	0	1261
09:28:17	27.35	27.90	27.90	+0.41	1	1261
09:28:05	27.60	28.15	27.60	+0.11	3	1260
09:28:01	27.60	27.75	27.75	+0.26	2	1257
09:28:01	27.60	27.75	27.75	+0.26	2	1255
09:28:01	27.60	27.75	27.75	+0.26	1	1253
09:28:01	27.60	27.80	27.80	+0.31	1	1252
09:28:01	27.65	27.90	27.65	+0.16	7	1251
09:28:01	27.60	27.90	27.90	+0.41	0	1244
09:28:01	27.65	28.15	27.65	+0.16	5	1244
09:27:53	27.60	27.80	27.80	+0.31	1	1239
09:27:53	27.60	27.80	27.80	+0.31	1	1238
09:27:53	27.60	27.80	27.80	+0.31	1	1237
09:27:53	27.60	27.80	27.80	+0.31	1	1236
09:27:53	27.60	27.90	27.90	+0.41	0	1235
09:27:53	27.60	28.00	28.00	+0.51	0	1235
09:27:53	27.60	28.10	28.10	+0.61	0	1235
09:27:53	27.65	28.15	27.65	+0.16	2	1235
09:27:43	27.65	28.15	27.65	+0.16	3	1233
09:26:58	27.70	27.80	27.80	+0.31	0	1230
09:26:58	27.70	27.80	27.80	+0.31	4	1230
09:26:58	27.70	27.80	27.80	+0.31	0	1226
09:26:58	27.70	28.00	27.70	+0.21	5	1226
09:26:56	27.70	28.00	28.00	+0.51	1	1221
09:26:56	27.70	28.00	28.00	+0.51	3	1220
09:26:46	27.70	28.15	28.15	+0.66	0	1217
09:26:45	27.70	28.15	28.15	+0.66	1	1217
09:26:45	27.70	28.15	27.70	+0.21	2	1216
09:26:45	27.70	28.15	27.70	+0.21	8	1214
09:26:44	27.70	28.15	28.15	+0.66	1	1206
09:26:43	27.70	28.15	28.15	+0.66	1	1205
09:26:40	27.70	28.15	28.15	+0.66	1	1204
09:26:27	27.70	28.15	28.15	+0.66	0	1203
09:26:10	27.70	28.15	27.70	+0.21	0	1203
09:25:49	27.70	27.85	27.85	+0.36	1	1203
09:25:49	27.75	27.90	27.75	+0.26	2	1202
09:25:49	27.70	27.90	27.90	+0.41	0	1200
09:25:30	27.75	28.15	28.15	+0.66	0	1200
09:25:22	27.85	28.20	27.85	+0.36	2	1200
09:25:20	27.70	28.10	28.10	+0.61	2	1198
09:25:17	27.70	28.05	28.05	+0.56	0	1196
09:25:17	27.85	28.15	27.85	+0.36	8	1196
09:25:10	27.85	28.15	27.85	+0.36	1	1188
09:25:07	27.85	28.15	28.15	+0.66	0	1187
09:24:59	27.85	28.15	27.85	+0.36	1	1187
09:24:55	27.85	28.15	28.15	+0.66	0	1186
09:24:39	27.80	28.15	28.15	+0.66	1	1186
09:24:37	27.80	28.15	28.15	+0.66	0	1185
09:24:36	27.80	28.15	28.15	+0.66	2	1185
09:24:29	27.85	28.15	28.15	+0.66	3	1183
09:24:24	27.80	28.00	28.00	+0.51	1	1180
09:24:24	27.80	28.00	28.00	+0.51	1	1179
09:24:24	27.80	28.00	28.00	+0.51	2	1178
09:24:24	27.80	28.00	28.00	+0.51	3	1176
09:24:24	27.80	28.00	28.00	+0.51	1	1173
09:24:24	27.80	28.05	28.05	+0.56	0	1172
09:24:24	27.85	28.10	27.85	+0.36	10	1172
09:24:24	27.80	28.10	28.10	+0.61	1	1162
09:24:24	27.85	28.15	27.85	+0.36	10	1161
09:24:05	27.85	28.15	28.15	+0.66	0	1151
09:23:33	27.85	28.10	28.10	+0.61	2	1151
09:23:24	28.10	28.45	28.10	+0.61	1	1149
09:23:12	28.05	28.15	28.15	+0.66	2	1148
09:23:06	28.05	28.50	28.50	+1.01	0	1146
09:23:02	28.05	28.20	28.20	+0.71	1	1146
09:23:01	28.00	28.30	28.30	+0.81	10	1145
09:23:01	28.10	28.35	28.10	+0.61	12	1135
09:23:01	28.00	28.35	28.35	+0.86	1	1123
09:23:01	28.10	28.55	28.10	+0.61	13	1122
09:22:58	28.10	28.55	28.55	+1.06	0	1109
09:22:54	28.25	28.40	28.40	+0.91	2	1109
09:22:54	28.25	28.40	28.40	+0.91	10	1107
09:22:21	28.25	29.35	29.35	+1.86	0	1097
09:22:19	28.25	28.75	28.75	+1.26	0	1097
09:22:08	28.25	29.35	29.35	+1.86	0	1097
09:22:02	28.25	29.35	29.35	+1.86	0	1097
09:21:56	28.25	28.75	28.75	+1.26	0	1097
09:21:50	28.25	28.75	28.75	+1.26	0	1097
09:21:43	28.25	29.35	29.35	+1.86	0	1097
09:21:29	28.25	28.75	28.75	+1.26	10	1097
09:21:20	28.25	28.60	28.60	+1.11	1	1087
09:21:16	28.25	29.35	29.35	+1.86	1	1086
09:21:15	28.25	28.50	28.50	+1.01	1	1085
09:21:08	28.20	28.50	28.50	+1.01	1	1084
09:21:08	28.20	28.50	28.50	+1.01	5	1083
09:21:08	28.25	28.55	28.55	+1.06	1	1078
09:21:08	28.25	28.55	28.55	+1.06	1	1077
09:21:08	28.25	29.00	29.00	+1.51	0	1076
09:21:01	28.25	29.35	29.35	+1.86	1	1076
09:20:54	28.25	29.35	29.35	+1.86	2	1075
09:20:50	28.25	29.35	29.35	+1.86	0	1073
09:20:46	28.75	29.00	28.75	+1.26	1	1073
09:20:46	28.25	29.00	29.00	+1.51	1	1072
09:20:40	28.25	29.35	29.35	+1.86	0	1071
09:20:27	28.25	29.35	29.35	+1.86	1	1071
09:20:19	28.25	29.35	29.35	+1.86	0	1070
09:20:12	28.25	29.35	29.35	+1.86	1	1070
09:19:50	28.55	29.35	28.55	+1.06	2	1069
09:19:47	28.50	29.35	28.50	+1.01	5	1067
09:19:22	28.20	29.00	28.20	+0.71	1	1062
09:19:09	27.65	28.00	28.00	+0.51	1	1061
09:19:09	27.65	28.00	28.00	+0.51	2	1060
09:19:03	28.00	28.20	28.00	+0.51	2	1058
09:19:00	27.65	28.15	28.15	+0.66	1	1056
09:18:59	27.60	28.15	28.15	+0.66	1	1055
09:18:59	28.00	28.20	28.00	+0.51	3	1054
09:18:59	27.65	28.20	28.20	+0.71	1	1051
09:18:59	27.65	28.20	28.20	+0.71	1	1050
09:18:50	28.00	28.20	28.00	+0.51	1	1049
09:18:50	27.65	28.20	28.20	+0.71	2	1048
09:18:50	27.65	28.15	28.15	+0.66	3	1046
09:18:45	27.65	28.15	28.15	+0.66	3	1043
09:18:43	28.00	28.20	28.20	+0.71	1	1040
09:18:42	28.00	28.20	28.20	+0.71	1	1039
09:18:39	28.00	28.20	28.20	+0.71	4	1038
09:18:37	28.00	28.20	28.20	+0.71	0	1034
09:18:32	28.00	28.20	28.00	+0.51	1	1034
09:18:32	28.00	28.20	28.00	+0.51	5	1033
09:18:32	28.00	28.20	28.00	+0.51	5	1028
09:18:32	28.00	28.20	28.00	+0.51	3	1023
09:18:32	28.00	28.20	28.00	+0.51	1	1020
09:18:32	27.95	28.20	27.95	+0.46	1	1019
09:18:32	27.95	28.20	27.95	+0.46	1	1018
09:18:23	27.25	28.05	28.05	+0.56	3	1017
09:18:19	27.25	28.00	28.00	+0.51	2	1014
09:17:18	27.25	27.95	27.25	-0.24	1	1012
09:17:09	27.65	27.95	27.65	+0.16	0	1011
09:16:34	27.80	28.00	27.80	+0.31	4	1011
09:16:34	27.50	28.00	27.50	+0.01	0	1007
09:16:34	27.05	28.00	28.00	+0.51	1	1007
09:16:34	27.05	27.95	27.95	+0.46	4	1006
09:16:32	27.05	27.95	27.95	+0.46	0	1002
09:16:02	27.05	27.95	27.95	+0.46	0	1002
09:16:00	27.05	27.95	27.05	-0.44	2	1002
09:15:28	27.05	27.45	27.45	-0.04	0	1000
09:15:24	27.05	27.45	27.45	-0.04	1	1000
09:15:18	27.05	27.50	27.50	+0.01	0	999
09:15:10	27.05	27.95	27.95	+0.46	0	999
09:14:34	27.05	27.95	27.05	-0.44	8	999
09:14:30	27.20	27.95	27.20	-0.29	1	991
09:14:21	27.20	27.95	27.20	-0.29	1	990
09:14:20	27.20	27.95	27.20	-0.29	1	989
09:14:19	27.20	27.95	27.20	-0.29	5	988
09:14:19	27.05	27.95	27.95	+0.46	0	983
09:14:14	27.05	27.95	27.05	-0.44	3	983
09:14:12	27.20	27.95	27.20	-0.29	1	980
09:14:11	27.05	27.95	27.05	-0.44	0	979
09:14:06	27.20	27.95	27.20	-0.29	1	979
09:13:56	27.20	27.95	27.20	-0.29	1	978
09:13:52	27.20	27.95	27.20	-0.29	5	977
09:13:51	27.20	27.95	27.20	-0.29	1	972
09:13:48	27.05	27.95	27.05	-0.44	10	971
09:13:47	27.20	27.95	27.20	-0.29	0	961
09:13:45	27.20	27.95	27.20	-0.29	1	961
09:13:43	27.05	27.95	27.05	-0.44	5	960
09:13:39	27.20	27.95	27.20	-0.29	1	955
09:13:36	27.20	27.95	27.20	-0.29	0	954
09:13:31	27.20	27.95	27.20	-0.29	1	954
09:13:25	27.05	27.95	27.95	+0.46	0	953
09:13:21	27.20	27.50	27.20	-0.29	1	953
09:13:21	27.05	27.50	27.50	+0.01	1	952
09:13:18	27.20	27.95	27.20	-0.29	0	951
09:13:15	27.20	27.50	27.20	-0.29	1	951
09:13:15	27.05	27.50	27.50	+0.01	2	950
09:13:06	27.20	28.00	27.20	-0.29	1	948
09:13:05	27.05	27.95	27.95	+0.46	0	947
09:12:56	27.05	27.95	27.05	-0.44	0	947
09:12:50	27.05	27.95	27.05	-0.44	0	947
09:12:48	27.20	27.50	27.20	-0.29	1	947
09:12:48	27.05	27.50	27.50	+0.01	1	946
09:12:41	27.05	27.50	27.50	+0.01	1	945
09:12:38	26.65	27.90	26.65	-0.84	0	944
09:12:36	27.00	27.90	27.00	-0.49	1	944
09:12:35	27.00	27.90	27.00	-0.49	3	943
09:12:30	27.00	27.90	27.00	-0.49	10	940
09:12:20	26.65	27.50	27.50	+0.01	10	930
09:12:12	27.00	27.50	27.00	-0.49	4	920
09:12:11	27.05	27.50	27.05	-0.44	2	916
09:12:10	27.00	27.50	27.00	-0.49	1	914
09:12:10	27.00	27.50	27.00	-0.49	3	913
09:12:05	26.55	27.50	27.50	+0.01	1	910
09:12:05	26.55	27.50	27.50	+0.01	1	909
09:12:05	26.55	27.50	27.50	+0.01	1	908
09:12:05	26.55	27.50	27.50	+0.01	2	907
09:12:04	27.00	27.90	27.00	-0.49	0	905
09:12:04	27.20	28.00	27.20	-0.29	1	905
09:11:57	--	27.50	27.50	+0.01	5	904
09:11:57	27.00	28.00	27.00	-0.49	5	899
09:11:57	27.05	28.00	27.05	-0.44	5	894
09:11:46	27.00	29.00	27.00	-0.49	2	889
09:11:46	--	27.50	27.50	+0.01	3	887
09:11:45	26.45	27.50	27.50	+0.01	1	884
09:11:45	26.45	27.50	27.50	+0.01	3	883
09:11:45	26.50	27.80	27.80	+0.31	1	880
09:11:45	27.00	27.85	27.00	-0.49	2	879
09:11:45	--	27.85	27.85	+0.36	1	877
09:11:45	27.00	28.65	27.00	-0.49	3	876
09:11:45	27.25	28.65	27.25	-0.24	5	873
09:11:43	27.00	28.00	28.00	+0.51	10	868
09:11:41	28.05	29.00	28.05	+0.56	1	858
09:11:41	27.00	28.00	28.00	+0.51	1	857
09:11:41	27.00	28.00	28.00	+0.51	1	856
09:11:41	27.00	28.00	28.00	+0.51	2	855
09:11:41	27.00	28.00	28.00	+0.51	1	853
09:11:41	27.00	28.00	28.00	+0.51	1	852
09:11:41	27.00	28.95	27.00	-0.49	2	851
09:11:41	27.60	28.95	27.60	+0.11	3	849
09:11:41	27.65	28.95	27.65	+0.16	5	846
09:11:40	27.65	28.00	28.00	+0.51	1	841
09:11:40	27.65	28.00	28.00	+0.51	1	840
09:11:40	27.65	28.00	28.00	+0.51	1	839
09:11:40	27.65	28.00	28.00	+0.51	5	838
09:11:40	27.65	28.00	28.00	+0.51	1	833
09:11:40	27.65	28.00	28.00	+0.51	1	832
09:11:36	27.60	28.10	28.10	+0.61	1	831
09:11:36	27.60	28.10	28.10	+0.61	1	830
09:11:36	27.60	28.10	28.10	+0.61	1	829
09:11:36	27.65	28.15	28.15	+0.66	1	828
09:11:36	27.65	28.15	28.15	+0.66	1	827
09:11:32	27.65	28.20	28.20	+0.71	1	826
09:11:32	27.65	28.20	28.20	+0.71	1	825
09:11:32	27.65	28.20	28.20	+0.71	6	824
09:11:31	27.60	28.20	28.20	+0.71	4	818
09:11:31	28.05	28.25	28.05	+0.56	5	814
09:11:31	27.65	28.25	28.25	+0.76	1	809
09:11:30	28.00	28.25	28.25	+0.76	2	808
09:11:30	28.00	28.25	28.25	+0.76	1	806
09:11:30	28.00	28.30	28.00	+0.51	2	805
09:11:30	27.60	28.30	28.30	+0.81	5	803
09:11:30	28.00	28.75	28.00	+0.51	3	798
09:11:30	28.05	28.75	28.05	+0.56	5	795
09:11:28	28.10	28.75	28.10	+0.61	0	790
09:11:22	28.05	28.40	28.40	+0.91	1	790
09:11:19	28.05	28.75	28.05	+0.56	1	789
09:11:14	28.05	28.75	28.75	+1.26	5	788
09:11:12	28.05	28.75	28.75	+1.26	3	783
09:11:10	28.05	28.50	28.50	+1.01	1	780
09:11:10	28.05	28.50	28.50	+1.01	1	779
09:11:10	28.05	28.50	28.50	+1.01	5	778
09:11:10	28.05	28.50	28.50	+1.01	10	773
09:11:10	28.05	28.50	28.50	+1.01	2	763
09:11:10	28.05	28.50	28.50	+1.01	5	761
09:11:10	28.05	28.50	28.50	+1.01	1	756
09:11:10	28.05	28.50	28.50	+1.01	5	755
09:11:10	28.05	28.50	28.50	+1.01	4	750
09:11:10	28.05	28.50	28.50	+1.01	1	746
09:11:06	28.50	28.75	28.75	+1.26	0	745
09:11:05	28.50	28.75	28.50	+1.01	2	745
09:11:05	28.50	28.75	28.50	+1.01	2	743
09:10:59	28.50	28.75	28.75	+1.26	5	741
09:10:50	28.50	29.85	28.50	+1.01	1	736
09:10:50	28.50	29.85	28.50	+1.01	2	735
09:10:47	28.50	28.60	28.60	+1.11	10	733
09:10:44	28.50	29.00	28.50	+1.01	0	723
09:10:43	28.50	28.70	28.70	+1.21	1	723
09:10:43	28.50	28.70	28.70	+1.21	1	722
09:10:43	28.55	28.95	28.55	+1.06	7	721
09:10:42	28.55	28.95	28.55	+1.06	2	714
09:10:42	28.55	28.95	28.95	+1.46	1	712
09:10:39	28.55	28.95	28.55	+1.06	1	711
09:10:01	28.75	29.10	28.75	+1.26	0	710
09:09:50	28.75	29.05	29.05	+1.56	3	710
09:09:49	28.85	29.05	29.05	+1.56	1	707
09:09:43	28.85	29.05	29.05	+1.56	1	706
09:09:40	28.85	29.05	29.05	+1.56	5	705
09:09:37	28.85	29.05	28.85	+1.36	0	700
09:09:36	28.85	29.05	28.85	+1.36	0	700
09:09:35	28.85	29.00	29.00	+1.51	1	700
09:09:35	28.85	29.00	29.00	+1.51	2	699
09:09:35	28.85	29.00	29.00	+1.51	1	697
09:09:35	28.85	29.00	29.00	+1.51	1	696
09:09:33	28.85	29.05	29.05	+1.56	1	695
09:09:33	28.85	29.05	29.05	+1.56	2	694
09:09:33	28.85	29.05	29.05	+1.56	2	692
09:09:28	28.85	29.10	29.10	+1.61	5	690
09:09:27	28.85	29.10	28.85	+1.36	2	685
09:09:22	28.80	29.10	28.80	+1.31	1	683
09:09:21	28.85	29.10	28.85	+1.36	8	682
09:09:21	28.80	29.05	29.05	+1.56	3	674
09:09:21	28.80	29.05	29.05	+1.56	1	671
09:09:21	28.80	29.05	29.05	+1.56	3	670
09:09:21	28.80	29.05	29.05	+1.56	1	667
09:09:21	28.80	29.05	29.05	+1.56	5	666
09:09:21	28.85	29.10	28.85	+1.36	2	661
09:09:21	28.85	29.10	28.85	+1.36	3	659
09:08:47	28.85	29.10	29.10	+1.61	1	656
09:08:44	29.00	29.95	29.00	+1.51	2	655
09:08:39	29.00	29.95	29.00	+1.51	3	653
09:08:34	29.00	29.75	29.00	+1.51	3	650
09:08:33	29.05	29.20	29.05	+1.56	2	647
09:08:33	29.00	29.20	29.20	+1.71	1	645
09:08:32	29.00	29.20	29.20	+1.71	8	644
09:08:32	29.05	29.35	29.35	+1.86	2	636
09:08:32	29.05	29.95	29.05	+1.56	2	634
09:08:30	29.05	29.95	29.05	+1.56	2	632
09:08:27	29.05	29.95	29.05	+1.56	4	630
09:08:24	29.05	29.95	29.05	+1.56	0	626
09:08:19	29.05	29.95	29.05	+1.56	1	626
09:08:04	29.05	29.90	29.05	+1.56	5	625
09:08:04	29.05	29.95	29.05	+1.56	5	620
09:07:16	29.05	29.95	29.05	+1.56	1	615
09:07:11	29.05	29.95	29.95	+2.46	1	614
09:07:09	29.05	29.95	29.05	+1.56	1	613
09:07:05	29.05	29.95	29.05	+1.56	1	612
09:06:58	29.05	29.95	29.05	+1.56	4	611
09:06:51	29.05	29.95	29.95	+2.46	3	607
09:06:45	29.45	29.95	29.95	+2.46	1	604
09:06:44	29.45	29.95	29.45	+1.96	1	603
09:06:44	29.45	29.95	29.45	+1.96	0	602
09:06:42	29.05	29.95	29.05	+1.56	1	602
09:06:40	29.30	29.55	29.30	+1.81	1	601
09:06:40	29.30	29.55	29.30	+1.81	1	600
09:06:40	29.05	29.55	29.55	+2.06	2	599
09:06:17	29.05	29.95	29.95	+2.46	2	597
09:06:14	29.05	29.95	29.05	+1.56	2	595
09:06:07	29.00	29.30	29.30	+1.81	7	593
09:06:03	29.05	29.80	29.05	+1.56	1	586
09:06:03	29.05	29.75	29.05	+1.56	4	585
09:05:59	29.05	29.75	29.05	+1.56	1	581
09:05:44	29.00	29.75	29.00	+1.51	1	580
09:05:39	29.25	29.60	29.25	+1.76	3	579
09:05:39	29.20	29.60	29.20	+1.71	0	576
09:05:39	28.50	29.55	29.55	+2.06	5	576
09:05:39	28.55	29.40	28.55	+1.06	1	571
09:05:39	28.55	29.55	28.55	+1.06	4	570
09:05:37	28.55	29.55	28.55	+1.06	1	566
09:05:36	29.00	29.55	29.00	+1.51	3	565
09:05:34	29.00	29.60	29.00	+1.51	0	562
09:05:34	28.95	29.60	28.95	+1.46	2	562
09:05:32	28.55	29.55	28.55	+1.06	1	560
09:05:26	28.55	29.55	28.55	+1.06	3	559
09:05:22	29.00	29.60	29.00	+1.51	1	556
09:05:20	28.55	29.35	28.55	+1.06	3	555
09:05:17	28.50	29.35	28.50	+1.01	0	552
09:05:14	29.00	29.60	29.00	+1.51	5	552
09:05:14	28.50	29.10	29.10	+1.61	2	547
09:05:14	28.50	29.10	28.50	+1.01	0	545
09:05:12	28.50	29.10	29.10	+1.61	1	545
09:05:10	28.50	29.10	28.50	+1.01	1	544
09:05:09	28.50	29.10	28.50	+1.01	0	543
09:05:03	28.20	29.00	28.20	+0.71	0	543
09:04:54	28.20	29.10	29.10	+1.61	2	543
09:04:54	28.20	29.00	29.00	+1.51	4	541
09:04:54	28.20	29.00	29.00	+1.51	0	537
09:04:50	28.20	28.40	28.40	+0.91	1	537
09:04:50	28.20	28.40	28.40	+0.91	0	536
09:04:50	28.20	28.50	28.50	+1.01	0	536
09:04:50	28.20	28.65	28.65	+1.16	1	536
09:04:50	28.20	28.80	28.80	+1.31	2	535
09:04:50	28.25	29.00	28.25	+0.76	5	533
09:04:49	28.25	28.85	28.85	+1.36	4	528
09:04:43	28.25	29.45	28.25	+0.76	2	524
09:04:37	28.25	29.45	28.25	+0.76	1	522
09:04:31	28.20	28.95	28.95	+1.46	5	521
09:04:31	28.80	29.50	28.80	+1.31	20	516
09:04:31	28.20	29.00	29.00	+1.51	5	496
09:04:31	28.20	29.00	29.00	+1.51	10	491
09:04:31	28.80	29.50	28.80	+1.31	3	481
09:04:25	28.85	29.00	28.85	+1.36	1	478
09:04:25	28.80	29.00	29.00	+1.51	1	477
09:04:25	28.80	29.45	29.45	+1.96	1	476
09:04:25	28.80	29.00	29.00	+1.51	1	475
09:04:25	28.80	29.00	29.00	+1.51	1	474
09:04:25	28.80	29.00	29.00	+1.51	1	473
09:04:25	28.80	29.00	29.00	+1.51	0	472
09:04:25	28.80	29.00	29.00	+1.51	1	472
09:04:25	28.85	29.45	28.85	+1.36	2	471
09:04:23	28.85	29.45	28.85	+1.36	3	469
09:04:16	28.20	29.10	29.10	+1.61	1	466
09:04:12	28.20	29.10	29.10	+1.61	1	465
09:04:09	28.20	29.10	29.10	+1.61	1	464
09:04:09	28.20	29.10	29.10	+1.61	1	463
09:04:07	29.05	29.60	29.05	+1.56	15	462
09:04:05	29.00	29.30	29.00	+1.51	3	447
09:04:01	29.00	29.20	29.20	+1.71	1	444
09:04:01	29.00	29.20	29.20	+1.71	1	443
09:04:01	29.05	29.95	29.05	+1.56	5	442
09:03:56	29.00	29.50	29.50	+2.01	3	437
09:03:56	29.05	29.95	29.05	+1.56	0	434
09:03:53	29.00	29.50	29.50	+2.01	1	434
09:03:52	28.40	29.40	29.40	+1.91	0	433
09:03:49	28.40	29.85	28.40	+0.91	1	433
09:03:49	28.40	29.85	29.85	+2.36	1	432
09:03:45	28.40	29.85	29.85	+2.36	0	431
09:03:39	29.45	30.00	29.45	+1.96	5	431
09:03:39	28.40	29.70	29.70	+2.21	5	426
09:03:36	28.65	29.45	29.45	+1.96	9	421
09:03:36	28.50	29.50	29.50	+2.01	1	412
09:03:36	28.50	29.50	29.50	+2.01	1	411
09:03:35	29.45	29.95	29.45	+1.96	3	410
09:03:30	29.45	30.00	30.00	+2.51	1	407
09:03:29	29.45	29.65	29.65	+2.16	3	406
09:03:29	29.50	29.95	29.50	+2.01	3	403
09:03:29	29.50	29.95	29.50	+2.01	3	400
09:03:27	29.50	29.95	29.95	+2.46	1	397
09:03:23	29.50	29.95	29.95	+2.46	0	396
09:03:21	29.50	30.00	30.00	+2.51	1	396
09:03:15	29.50	30.95	30.95	+3.46	2	395
09:03:15	29.80	30.00	29.80	+2.31	1	393
09:03:15	29.50	30.00	30.00	+2.51	1	392
09:03:07	29.50	30.95	30.95	+3.46	0	391
09:03:04	29.50	29.95	29.95	+2.46	0	391
09:02:57	29.50	30.50	30.50	+3.01	5	391
09:02:56	29.65	30.55	30.55	+3.06	1	386
09:02:54	29.80	30.95	30.95	+3.46	5	385
09:02:53	29.80	30.50	30.50	+3.01	1	380
09:02:52	29.85	30.00	30.00	+2.51	5	379
09:02:51	29.80	30.00	30.00	+2.51	1	374
09:02:51	29.80	30.00	30.00	+2.51	1	373
09:02:51	29.80	30.00	30.00	+2.51	1	372
09:02:51	29.85	30.05	30.05	+2.56	3	371
09:02:44	30.50	31.30	31.30	+3.81	1	368
09:02:43	30.50	31.00	31.00	+3.51	1	367
09:02:38	30.50	31.25	31.25	+3.76	5	366
09:02:34	30.50	30.10	30.10	+2.61	1	361
09:02:32	30.50	31.25	30.50	+3.01	7	360
09:02:32	30.50	30.50	30.50	+3.01	2	353
09:02:32	30.50	31.25	31.25	+3.76	1	351
09:02:28	30.50	31.25	30.50	+3.01	0	350
09:02:24	30.50	31.30	30.50	+3.01	1	350
09:02:24	30.50	31.30	30.50	+3.01	1	349
09:02:20	30.55	32.05	30.55	+3.06	1	348
09:02:20	30.50	32.05	32.05	+4.56	1	347
09:02:19	31.00	32.10	31.00	+3.51	1	346
09:02:19	31.00	32.10	31.00	+3.51	1	345
09:02:19	31.00	32.10	31.00	+3.51	1	344
09:02:19	30.90	32.10	30.90	+3.41	2	343
09:02:19	30.50	31.45	31.45	+3.96	5	341
09:02:19	30.50	31.00	31.00	+3.51	2	336
09:02:19	30.55	32.05	30.55	+3.06	5	334
09:02:06	29.90	31.45	31.45	+3.96	1	329
09:01:59	30.05	31.00	31.00	+3.51	2	328
09:01:59	30.05	31.00	31.00	+3.51	5	326
09:01:54	30.05	31.50	30.05	+2.56	1	321
09:01:54	30.90	31.50	30.90	+3.41	1	320
09:01:54	30.90	31.50	30.90	+3.41	3	319
09:01:54	30.80	31.50	30.80	+3.31	10	316
09:01:54	30.70	31.50	30.70	+3.21	0	306
09:01:54	30.70	31.50	30.70	+3.21	1	306
09:01:54	30.60	31.50	30.60	+3.11	1	305
09:01:54	30.50	31.50	30.50	+3.01	1	304
09:01:54	30.05	31.20	31.20	+3.71	27	303
09:01:54	30.05	31.05	31.05	+3.56	2	276
09:01:46	30.05	31.00	31.00	+3.51	2	274
09:01:35	30.00	31.00	31.00	+3.51	1	272
09:01:33	30.00	31.00	31.00	+3.51	1	271
09:01:27	30.00	31.00	31.00	+3.51	0	270
09:01:27	30.05	30.60	30.60	+3.11	1	270
09:01:19	30.05	31.00	30.05	+2.56	1	269
09:01:15	30.70	31.05	30.70	+3.21	1	268
09:01:15	30.60	31.05	30.60	+3.11	1	267
09:01:15	30.50	31.05	30.50	+3.01	0	266
09:01:15	29.55	31.00	31.00	+3.51	2	266
09:01:10	29.55	31.00	31.00	+3.51	3	264
09:01:05	29.55	31.00	31.00	+3.51	0	261
09:01:04	29.55	31.00	31.00	+3.51	1	261
09:01:02	30.60	31.05	30.60	+3.11	2	260
09:01:02	30.60	31.05	30.60	+3.11	1	258
09:01:01	29.55	31.00	31.00	+3.51	1	257
09:00:58	29.55	31.05	31.05	+3.56	1	256
09:00:55	30.60	31.05	30.60	+3.11	1	255
09:00:55	30.60	31.05	30.60	+3.11	1	254
09:00:55	30.60	31.05	30.60	+3.11	1	253
09:00:55	30.50	31.05	30.50	+3.01	1	252
09:00:54	30.20	31.05	30.20	+2.71	0	251
09:00:54	29.50	31.05	29.50	+2.01	0	251
09:00:43	29.10	30.60	30.60	+3.11	1	251
09:00:41	29.10	30.60	30.60	+3.11	1	250
09:00:36	29.50	--	29.50	+2.01	15	249
09:00:36	29.10	30.00	30.00	+2.51	15	234
09:00:34	30.10	31.00	30.10	+2.61	0	219
09:00:34	30.10	31.00	30.10	+2.61	0	219
09:00:34	30.10	31.00	30.10	+2.61	1	219
09:00:34	30.00	30.90	30.00	+2.51	1	218
09:00:33	29.95	30.85	29.95	+2.46	1	217
09:00:33	29.95	30.85	29.95	+2.46	3	216
09:00:29	29.15	30.00	30.00	+2.51	3	213
09:00:26	29.50	29.95	29.50	+2.01	1	210
09:00:26	28.65	29.95	29.95	+2.46	1	209
09:00:24	28.65	29.95	29.95	+2.46	3	208
09:00:23	29.50	29.90	29.50	+2.01	1	205
09:00:23	29.15	29.90	29.90	+2.41	2	204
09:00:23	29.15	30.00	29.15	+1.66	1	202
09:00:20	29.50	29.90	29.50	+2.01	1	201
09:00:20	28.65	29.90	29.90	+2.41	1	200
09:00:20	29.30	29.45	29.30	+1.81	3	199
09:00:20	28.65	29.45	29.45	+1.96	1	196
09:00:20	28.65	29.45	29.45	+1.96	1	195
09:00:20	28.65	29.45	29.45	+1.96	0	194
09:00:19	28.65	29.90	29.90	+2.41	1	194
09:00:16	28.65	29.90	29.90	+2.41	1	193
09:00:16	28.65	29.90	28.65	+1.16	0	192
09:00:14	28.65	29.90	29.90	+2.41	1	192
09:00:05	28.60	29.85	29.85	+2.36	2	191
09:00:05	28.60	29.85	28.60	+1.11	1	189
09:00:04	28.80	29.90	28.80	+1.31	2	188
09:00:04	28.60	29.50	29.50	+2.01	3	186
09:00:04	28.80	29.85	28.80	+1.31	1	183
09:00:00	28.60	29.60	29.60	+2.11	0	182

　

其他人也逛...

MyCard 2000點虛擬點數卡

NWT威技 WiFi智慧16L除濕機WDH-16EN

Samsung Galaxy S25 Ultra (12G/512G)

Apple iPhone 17 Pro (256G)

Apple iPhone 17 Pro Max (512G)

【加拿大Foodcycler】廚餘大師Pro 五合一家用廚餘機(容量大、不挑食、廚餘機界的最強王者！)

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

App Store Card $ 2000 - 數位序號

麥當勞勁辣鷄腿堡好禮即享券

家樂福5075元好禮即享券(餘額型)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

羅技 ALTO KEYS K98M 機械式無線鍵盤

Acer SA322QK 美型螢幕(32型/4K/喇叭/HDMI/DP/VA)

市調：NVIDIA調整規格和產品策...

緯穎去年每股賺275元創新高美...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧全球大廠秀人形機器人、巧手實...
‧外資連2賣重砍友達8.5萬張、減...
‧金管會鼓勵來台設區域中心 3外...

加密貨幣

比特幣BTC	91279.31	-2,448.16	-2.61%
以太幣ETH	3130.17	-165.74	-5.03%
瑞波幣XRP	2.16	-0.15	-6.37%
比特幣現金BCH	630.09	-9.19	-1.44%
萊特幣LTC	81.54	-2.41	-2.87%
卡達幣ADA	0.396412	-0.02	-5.53%
波場幣TRX	0.294347	0.00	0.11%
恆星幣XLM	0.232806	-0.01	-4.59%

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。