最新[公告] 森崴能源:公告本公司董事會審議民國114年度自結合併財務資訊，預計召開日期為115年3月13日熱門[公告] 和潤企業:公告本公司董事會決議2026年股東常會召開日期及召集事由

更新報價

森崴能源 (6806) 上市正崴集團

41.25 ▼-2.35 -5.39% 1.30億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.35	3,104	41.20	67	41.25	2	43.60	43.75	41.20	43.60

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	41.20	41.25	41.25	-2.35	2	3104
13:30:00	41.20	41.40	41.25	-2.35	133	3102
13:24:59	41.20	41.35	41.35	-2.25	9	2969
13:24:55	41.20	41.35	41.20	-2.40	1	2960
13:24:55	41.25	41.35	41.25	-2.35	1	2959
13:24:50	41.30	41.35	41.30	-2.30	1	2958
13:24:49	41.25	41.30	41.30	-2.30	1	2957
13:24:40	41.20	41.30	41.30	-2.30	2	2956
13:24:16	41.20	41.30	41.20	-2.40	8	2954
13:24:07	41.20	41.30	41.30	-2.30	1	2946
13:24:01	41.20	41.25	41.25	-2.35	3	2945
13:23:56	41.20	41.25	41.25	-2.35	1	2942
13:23:47	41.25	41.30	41.25	-2.35	7	2941
13:23:47	41.25	41.30	41.25	-2.35	2	2934
13:23:40	41.25	41.30	41.30	-2.30	1	2932
13:23:39	41.25	41.30	41.25	-2.35	1	2931
13:23:12	41.20	41.25	41.25	-2.35	1	2930
13:23:12	41.25	41.30	41.25	-2.35	5	2929
13:23:00	41.25	41.30	41.25	-2.35	2	2924
13:22:52	41.25	41.30	41.25	-2.35	3	2922
13:22:50	41.25	41.30	41.25	-2.35	1	2919
13:22:50	41.25	41.30	41.25	-2.35	29	2918
13:22:40	41.25	41.30	41.25	-2.35	1	2889
13:22:39	41.25	41.30	41.25	-2.35	6	2888
13:22:28	41.25	41.30	41.25	-2.35	2	2882
13:22:25	41.25	41.30	41.25	-2.35	1	2880
13:22:24	41.25	41.30	41.25	-2.35	10	2879
13:22:21	41.25	41.30	41.25	-2.35	1	2869
13:21:59	41.25	41.30	41.25	-2.35	1	2868
13:21:32	41.25	41.30	41.30	-2.30	1	2867
13:20:59	41.25	41.30	41.30	-2.30	1	2866
13:20:42	41.25	41.30	41.30	-2.30	7	2865
13:20:40	41.25	41.30	41.30	-2.30	1	2858
13:20:29	41.25	41.30	41.30	-2.30	1	2857
13:20:15	41.25	41.30	41.30	-2.30	1	2856
13:19:50	41.25	41.30	41.30	-2.30	1	2855
13:19:36	41.25	41.30	41.30	-2.30	1	2854
13:19:16	41.25	41.30	41.25	-2.35	1	2853
13:18:53	41.25	41.30	41.30	-2.30	1	2852
13:18:52	41.25	41.30	41.30	-2.30	1	2851
13:18:43	41.25	41.30	41.25	-2.35	1	2850
13:18:43	41.25	41.30	41.25	-2.35	1	2849
13:17:56	41.25	41.30	41.25	-2.35	3	2848
13:17:21	41.25	41.30	41.25	-2.35	4	2845
13:17:13	41.25	41.30	41.30	-2.30	1	2841
13:17:06	41.25	41.30	41.30	-2.30	2	2840
13:16:33	41.30	41.35	41.30	-2.30	1	2838
13:16:26	41.25	41.30	41.30	-2.30	3	2837
13:16:26	41.30	41.35	41.30	-2.30	1	2834
13:16:19	41.30	41.35	41.30	-2.30	2	2833
13:15:55	41.25	41.30	41.30	-2.30	1	2831
13:15:52	41.25	41.30	41.30	-2.30	1	2830
13:15:24	41.25	41.30	41.30	-2.30	1	2829
13:15:20	41.25	41.30	41.30	-2.30	2	2828
13:15:20	41.30	41.40	41.30	-2.30	3	2826
13:15:15	41.30	41.40	41.30	-2.30	10	2823
13:15:14	41.30	41.35	41.35	-2.25	1	2813
13:15:08	41.30	41.35	41.35	-2.25	1	2812
13:15:01	41.30	41.35	41.35	-2.25	1	2811
13:15:00	41.30	41.35	41.30	-2.30	3	2810
13:15:00	41.30	41.35	41.30	-2.30	3	2807
13:13:35	41.30	41.35	41.35	-2.25	1	2804
13:13:32	41.30	41.35	41.35	-2.25	1	2803
13:12:56	41.30	41.35	41.30	-2.30	5	2802
13:12:44	41.30	41.35	41.35	-2.25	1	2797
13:12:40	41.30	41.35	41.35	-2.25	1	2796
13:12:30	41.30	41.35	41.35	-2.25	1	2795
13:12:28	41.30	41.35	41.30	-2.30	2	2794
13:12:20	41.30	41.35	41.35	-2.25	2	2792
13:11:59	41.35	41.40	41.35	-2.25	2	2790
13:11:59	41.35	41.40	41.35	-2.25	20	2788
13:11:56	41.35	41.40	41.35	-2.25	2	2768
13:11:37	41.35	41.40	41.40	-2.20	1	2766
13:11:24	41.35	41.40	41.35	-2.25	4	2765
13:11:21	41.35	41.40	41.35	-2.25	1	2761
13:11:00	41.35	41.40	41.35	-2.25	10	2760
13:10:50	41.35	41.40	41.35	-2.25	1	2750
13:10:42	41.35	41.40	41.35	-2.25	3	2749
13:10:37	41.35	41.40	41.35	-2.25	2	2746
13:09:23	41.35	41.40	41.40	-2.20	1	2744
13:09:06	41.35	41.40	41.40	-2.20	1	2743
13:07:41	41.35	41.40	41.40	-2.20	1	2742
13:07:19	41.35	41.40	41.35	-2.25	1	2741
13:07:04	41.35	41.40	41.40	-2.20	2	2740
13:06:44	41.35	41.40	41.35	-2.25	1	2738
13:06:31	41.35	41.40	41.40	-2.20	1	2737
13:05:34	41.35	41.40	41.40	-2.20	2	2736
13:05:32	41.35	41.40	41.40	-2.20	1	2734
13:04:51	41.35	41.40	41.35	-2.25	1	2733
13:04:17	41.35	41.40	41.35	-2.25	1	2732
13:03:16	41.35	41.40	41.40	-2.20	1	2731
13:02:52	41.35	41.40	41.40	-2.20	1	2730
13:02:52	41.35	41.40	41.40	-2.20	1	2729
13:02:42	41.35	41.40	41.40	-2.20	3	2728
13:02:36	41.35	41.40	41.40	-2.20	2	2725
13:02:32	41.35	41.40	41.40	-2.20	1	2723
13:02:31	41.35	41.40	41.35	-2.25	1	2722
13:01:58	41.35	41.40	41.40	-2.20	1	2721
13:01:17	41.40	41.45	41.40	-2.20	5	2720
13:01:05	41.40	41.45	41.40	-2.20	2	2715
12:59:09	41.40	41.45	41.40	-2.20	1	2713
12:58:58	41.35	41.45	41.35	-2.25	1	2712
12:58:41	41.40	41.45	41.40	-2.20	5	2711
12:58:34	41.40	41.45	41.40	-2.20	1	2706
12:57:55	41.40	41.45	41.45	-2.15	3	2705
12:57:12	41.35	41.40	41.40	-2.20	5	2702
12:57:08	41.35	41.40	41.40	-2.20	3	2697
12:56:19	41.35	41.40	41.35	-2.25	1	2694
12:56:12	41.35	41.40	41.35	-2.25	5	2693
12:55:47	41.40	41.45	41.40	-2.20	3	2688
12:55:46	41.40	41.45	41.40	-2.20	2	2685
12:55:41	41.40	41.45	41.40	-2.20	1	2683
12:55:35	41.40	41.45	41.40	-2.20	1	2682
12:54:39	41.40	41.45	41.40	-2.20	1	2681
12:54:33	41.40	41.45	41.40	-2.20	7	2680
12:53:52	41.40	41.50	41.40	-2.20	2	2673
12:53:42	41.45	41.50	41.45	-2.15	1	2671
12:53:22	41.40	41.45	41.45	-2.15	1	2670
12:53:22	41.45	41.50	41.45	-2.15	3	2669
12:53:02	41.45	41.50	41.50	-2.10	2	2666
12:52:49	41.45	41.50	41.45	-2.15	1	2664
12:52:26	41.45	41.50	41.45	-2.15	1	2663
12:51:00	41.45	41.50	41.50	-2.10	1	2662
12:50:30	41.40	41.45	41.45	-2.15	1	2661
12:50:30	41.40	41.45	41.45	-2.15	1	2660
12:50:02	41.40	41.45	41.45	-2.15	1	2659
12:49:50	41.40	41.45	41.45	-2.15	5	2658
12:49:50	41.45	41.50	41.45	-2.15	2	2653
12:48:37	41.40	41.45	41.45	-2.15	1	2651
12:48:13	41.40	41.45	41.45	-2.15	1	2650
12:48:09	41.40	41.45	41.45	-2.15	8	2649
12:48:09	41.45	41.55	41.45	-2.15	2	2641
12:47:31	41.40	41.45	41.45	-2.15	1	2639
12:47:31	41.40	41.45	41.45	-2.15	1	2638
12:47:31	41.45	41.60	41.45	-2.15	3	2637
12:47:27	41.50	41.55	41.55	-2.05	1	2634
12:47:27	41.45	41.55	41.55	-2.05	3	2633
12:47:27	41.45	41.50	41.50	-2.10	10	2630
12:46:41	41.40	41.45	41.45	-2.15	1	2620
12:46:38	41.45	41.50	41.45	-2.15	1	2619
12:45:30	41.40	41.45	41.45	-2.15	4	2618
12:45:10	41.40	41.45	41.40	-2.20	3	2614
12:45:01	41.35	41.40	41.40	-2.20	6	2611
12:45:01	41.35	41.40	41.40	-2.20	8	2605
12:44:37	41.35	41.40	41.35	-2.25	2	2597
12:44:37	41.35	41.40	41.35	-2.25	1	2595
12:44:01	41.35	41.40	41.35	-2.25	1	2594
12:43:25	41.35	41.40	41.35	-2.25	2	2593
12:42:48	41.40	41.45	41.40	-2.20	3	2591
12:42:45	41.40	41.45	41.40	-2.20	1	2588
12:42:42	41.40	41.45	41.45	-2.15	1	2587
12:42:41	41.40	41.45	41.40	-2.20	5	2586
12:42:27	41.40	41.45	41.40	-2.20	1	2581
12:42:19	41.40	41.45	41.40	-2.20	1	2580
12:40:24	41.40	41.50	41.40	-2.20	1	2579
12:40:18	41.50	41.55	41.50	-2.10	1	2578
12:39:33	41.50	41.55	41.50	-2.10	3	2577
12:38:20	41.40	41.50	41.50	-2.10	1	2574
12:38:01	41.40	41.50	41.50	-2.10	1	2573
12:38:01	41.40	41.50	41.50	-2.10	2	2572
12:37:28	41.45	41.55	41.45	-2.15	1	2570
12:37:09	41.50	41.55	41.50	-2.10	1	2569
12:37:09	41.50	41.55	41.50	-2.10	2	2568
12:37:04	41.50	41.55	41.55	-2.05	1	2566
12:36:44	41.50	41.55	41.55	-2.05	1	2565
12:36:29	41.50	41.55	41.55	-2.05	1	2564
12:35:44	41.45	41.50	41.50	-2.10	1	2563
12:35:43	41.45	41.50	41.50	-2.10	1	2562
12:33:40	41.40	41.50	41.50	-2.10	5	2561
12:33:36	41.40	41.50	41.40	-2.20	1	2556
12:33:22	41.45	41.50	41.45	-2.15	1	2555
12:31:24	41.40	41.45	41.50	-2.10	6	2554
12:31:24	41.40	41.45	41.45	-2.15	1	2548
12:30:44	41.40	41.45	41.40	-2.20	1	2547
12:30:22	41.35	41.40	41.40	-2.20	4	2546
12:28:19	41.35	41.40	41.40	-2.20	1	2542
12:27:47	41.35	41.40	41.35	-2.25	1	2541
12:27:38	41.35	41.40	41.35	-2.25	1	2540
12:27:15	41.35	41.40	41.35	-2.25	1	2539
12:26:39	41.35	41.40	41.35	-2.25	1	2538
12:26:33	41.35	41.40	41.35	-2.25	1	2537
12:26:06	41.35	41.40	41.35	-2.25	1	2536
12:22:10	41.30	41.35	41.35	-2.25	1	2535
12:22:10	41.25	41.30	41.30	-2.30	4	2534
12:22:10	41.25	41.30	41.30	-2.30	1	2530
12:22:03	41.25	41.30	41.30	-2.30	1	2529
12:21:35	41.25	41.30	41.25	-2.35	1	2528
12:20:46	41.25	41.30	41.25	-2.35	2	2527
12:19:21	41.30	41.40	41.30	-2.30	1	2525
12:19:20	41.30	41.35	41.30	-2.30	1	2524
12:17:57	41.25	41.40	41.25	-2.35	1	2523
12:17:27	41.30	41.40	41.30	-2.30	1	2522
12:16:17	41.35	41.40	41.35	-2.25	1	2521
12:14:27	41.30	41.45	41.30	-2.30	3	2520
12:11:43	41.30	41.45	41.25	-2.35	1	2517
12:11:43	41.30	41.45	41.30	-2.30	9	2516
12:10:16	41.30	41.45	41.30	-2.30	6	2507
12:09:58	41.30	41.35	41.35	-2.25	1	2501
12:09:53	41.35	41.40	41.35	-2.25	2	2500
12:09:36	41.35	41.45	41.35	-2.25	6	2498
12:05:00	41.40	41.45	41.40	-2.20	1	2492
12:04:49	41.40	41.45	41.40	-2.20	5	2491
12:03:57	41.40	41.45	41.40	-2.20	1	2486
12:01:55	41.40	41.45	41.40	-2.20	1	2485
12:01:31	41.40	41.45	41.40	-2.20	1	2484
12:00:29	41.45	41.50	41.45	-2.15	1	2483
12:00:24	41.45	41.50	41.45	-2.15	1	2482
12:00:16	41.45	41.50	41.45	-2.15	1	2481
12:00:16	41.40	41.45	41.45	-2.15	2	2480
11:58:59	41.40	41.45	41.45	-2.15	1	2478
11:58:02	41.45	41.50	41.45	-2.15	5	2477
11:56:20	41.40	41.45	41.45	-2.15	5	2472
11:55:33	41.40	41.45	41.45	-2.15	3	2467
11:54:42	41.35	41.45	41.45	-2.15	1	2464
11:53:39	41.35	41.45	41.45	-2.15	1	2463
11:52:40	41.35	41.45	41.45	-2.15	1	2462
11:50:48	41.35	41.45	41.35	-2.25	1	2461
11:50:41	41.35	41.40	41.40	-2.20	1	2460
11:50:34	41.35	41.40	41.40	-2.20	1	2459
11:50:26	41.40	41.45	41.40	-2.20	2	2458
11:49:39	41.35	41.40	41.40	-2.20	1	2456
11:49:34	41.35	41.40	41.40	-2.20	1	2455
11:49:04	41.40	41.45	41.40	-2.20	4	2454
11:49:04	41.30	41.40	41.40	-2.20	6	2450
11:48:31	41.30	41.40	41.30	-2.30	1	2444
11:48:13	41.30	41.40	41.30	-2.30	1	2443
11:48:13	41.30	41.40	41.30	-2.30	3	2442
11:47:52	41.30	41.40	41.30	-2.30	1	2439
11:46:58	41.30	41.40	41.30	-2.30	1	2438
11:45:37	41.30	41.40	41.30	-2.30	2	2437
11:44:16	41.30	41.40	41.30	-2.30	2	2435
11:43:48	41.35	41.40	41.30	-2.30	2	2433
11:43:48	41.35	41.40	41.35	-2.25	1	2431
11:43:21	41.35	41.40	41.35	-2.25	1	2430
11:42:53	41.35	41.40	41.35	-2.25	2	2429
11:41:49	41.35	41.40	41.35	-2.25	2	2427
11:41:13	41.35	41.40	41.35	-2.25	1	2425
11:40:46	41.35	41.40	41.35	-2.25	1	2424
11:39:56	41.30	41.35	41.35	-2.25	1	2423
11:39:41	41.35	41.40	41.35	-2.25	1	2422
11:39:34	41.35	41.40	41.35	-2.25	1	2421
11:37:52	41.30	41.40	41.30	-2.30	10	2420
11:37:23	41.35	41.40	41.35	-2.25	4	2410
11:37:23	41.35	41.40	41.35	-2.25	1	2406
11:36:48	41.30	41.35	41.35	-2.25	1	2405
11:36:25	41.30	41.35	41.35	-2.25	1	2404
11:36:03	41.30	41.40	41.40	-2.20	1	2403
11:36:02	41.30	41.40	41.30	-2.30	1	2402
11:36:02	41.30	41.40	41.30	-2.30	5	2401
11:35:38	41.30	41.40	41.40	-2.20	1	2396
11:35:28	41.30	41.35	41.35	-2.25	1	2395
11:35:15	41.30	41.35	41.30	-2.30	5	2394
11:35:12	41.35	41.40	41.35	-2.25	15	2389
11:35:11	41.40	41.45	41.40	-2.20	7	2374
11:34:28	41.35	41.40	41.40	-2.20	3	2367
11:34:08	41.35	41.40	41.35	-2.25	1	2364
11:34:08	41.35	41.40	41.40	-2.20	5	2363
11:33:46	41.40	41.45	41.40	-2.20	3	2358
11:33:19	41.35	41.40	41.40	-2.20	2	2355
11:32:42	41.35	41.45	41.35	-2.25	2	2353
11:32:41	41.35	41.45	41.35	-2.25	1	2351
11:32:28	41.35	41.45	41.35	-2.25	1	2350
11:31:58	41.40	41.45	41.40	-2.20	2	2349
11:31:58	41.40	41.45	41.40	-2.20	2	2347
11:31:57	41.40	41.45	41.40	-2.20	1	2345
11:31:22	41.40	41.50	41.40	-2.20	7	2344
11:30:21	41.50	41.55	41.50	-2.10	1	2337
11:30:08	41.40	41.50	41.50	-2.10	1	2336
11:29:47	41.40	41.50	41.50	-2.10	1	2335
11:29:07	41.50	41.55	41.50	-2.10	1	2334
11:29:07	41.40	41.50	41.50	-2.10	2	2333
11:26:38	41.40	41.50	41.40	-2.20	1	2331
11:25:43	41.40	41.50	41.40	-2.20	1	2330
11:25:37	41.40	41.50	41.40	-2.20	2	2329
11:25:27	41.45	41.50	41.45	-2.15	1	2327
11:25:00	41.40	41.50	41.40	-2.20	1	2326
11:21:01	41.40	41.55	41.40	-2.20	5	2325
11:20:02	41.40	41.55	41.40	-2.20	1	2320
11:20:01	41.40	41.55	41.40	-2.20	1	2319
11:18:55	41.40	41.55	41.40	-2.20	1	2318
11:18:33	41.45	41.55	41.45	-2.15	1	2317
11:17:45	41.45	41.55	41.45	-2.15	1	2316
11:16:42	41.40	41.45	41.45	-2.15	1	2315
11:16:42	41.45	41.55	41.45	-2.15	2	2314
11:16:22	41.45	41.55	41.45	-2.15	1	2312
11:14:17	41.40	41.55	41.40	-2.20	1	2311
11:14:17	41.35	41.40	41.40	-2.20	2	2310
11:14:17	41.40	41.55	41.40	-2.20	1	2308
11:13:28	41.40	41.55	41.40	-2.20	1	2307
11:12:12	41.40	41.60	41.35	-2.25	8	2306
11:12:12	41.40	41.60	41.40	-2.20	2	2298
11:12:12	41.40	41.50	41.50	-2.10	1	2296
11:12:00	41.35	41.45	41.45	-2.15	2	2295
11:11:09	41.45	41.50	41.45	-2.15	1	2293
11:11:02	41.45	41.50	41.45	-2.15	1	2292
11:11:02	41.50	41.55	41.50	-2.10	2	2291
11:09:29	41.50	41.55	41.50	-2.10	1	2289
11:08:56	41.40	41.50	41.50	-2.10	2	2288
11:08:54	41.35	41.45	41.45	-2.15	2	2286
11:08:51	41.35	41.40	41.40	-2.20	1	2284
11:08:41	41.30	41.35	41.35	-2.25	4	2283
11:08:41	41.30	41.35	41.35	-2.25	1	2279
11:07:51	41.30	41.35	41.35	-2.25	1	2278
11:06:52	41.30	41.35	41.35	-2.25	1	2277
11:05:47	41.35	41.45	41.35	-2.25	2	2276
11:05:44	41.35	41.45	41.35	-2.25	1	2274
11:04:44	41.35	41.50	41.35	-2.25	1	2273
11:04:23	41.40	41.50	41.40	-2.20	1	2272
11:04:19	41.35	41.50	41.35	-2.25	4	2271
11:03:19	41.35	41.40	41.35	-2.25	2	2267
11:03:04	41.35	41.50	41.35	-2.25	2	2265
11:02:39	41.35	41.50	41.35	-2.25	2	2263
11:01:31	41.35	41.50	41.35	-2.25	3	2261
11:01:01	41.40	41.50	41.40	-2.20	3	2258
11:00:41	41.35	41.50	41.35	-2.25	1	2255
11:00:19	41.30	41.50	41.30	-2.30	6	2254
10:59:50	41.35	41.50	41.35	-2.25	2	2248
10:59:29	41.35	41.50	41.35	-2.25	2	2246
10:59:01	41.20	41.25	41.25	-2.35	9	2244
10:59:01	41.20	41.25	41.25	-2.35	2	2235
10:59:01	41.35	41.50	41.25	-2.35	28	2233
10:59:01	41.35	41.50	41.30	-2.30	7	2205
10:59:01	41.35	41.50	41.35	-2.25	4	2198
10:58:54	41.35	41.50	41.35	-2.25	1	2194
10:58:05	41.25	41.30	41.30	-2.30	2	2193
10:58:05	41.30	41.50	41.30	-2.30	8	2191
10:57:52	41.30	41.50	41.30	-2.30	2	2183
10:57:28	41.30	41.50	41.30	-2.30	2	2181
10:57:12	41.30	41.35	41.35	-2.25	1	2179
10:56:50	41.40	41.50	41.35	-2.25	8	2178
10:56:50	41.40	41.50	41.40	-2.20	6	2170
10:56:18	41.45	41.50	41.45	-2.15	2	2164
10:56:18	41.45	41.50	41.45	-2.15	11	2162
10:56:14	41.50	41.60	41.50	-2.10	1	2151
10:55:16	41.50	41.60	41.50	-2.10	2	2150
10:55:00	41.50	41.55	41.55	-2.05	1	2148
10:54:47	41.50	41.55	41.50	-2.10	1	2147
10:54:46	41.50	41.55	41.50	-2.10	1	2146
10:54:34	41.55	41.60	41.55	-2.05	1	2145
10:54:15	41.55	41.60	41.55	-2.05	2	2144
10:53:49	41.55	41.60	41.55	-2.05	1	2142
10:53:15	41.55	41.60	41.55	-2.05	1	2141
10:52:52	41.60	41.70	41.60	-2.00	1	2140
10:52:12	41.50	41.65	41.65	-1.95	3	2139
10:52:12	41.50	41.60	41.60	-2.00	2	2136
10:51:46	41.50	41.60	41.50	-2.10	2	2134
10:50:33	41.50	41.60	41.50	-2.10	1	2132
10:50:33	41.50	41.60	41.50	-2.10	1	2131
10:50:14	41.50	41.60	41.50	-2.10	1	2130
10:50:05	41.50	41.60	41.50	-2.10	1	2129
10:49:15	41.55	41.60	41.55	-2.05	1	2128
10:49:15	41.45	41.55	41.55	-2.05	1	2127
10:48:16	41.50	41.60	41.50	-2.10	1	2126
10:47:53	41.50	41.60	41.50	-2.10	1	2125
10:47:52	41.50	41.60	41.50	-2.10	1	2124
10:47:50	41.50	41.60	41.50	-2.10	1	2123
10:47:50	41.50	41.60	41.60	-2.00	2	2122
10:46:14	41.50	41.60	41.50	-2.10	1	2120
10:46:04	41.45	41.55	41.45	-2.15	3	2119
10:45:49	41.45	41.55	41.45	-2.15	1	2116
10:44:55	41.50	41.55	41.50	-2.10	2	2115
10:43:03	41.50	41.55	41.50	-2.10	1	2113
10:43:02	41.45	41.55	41.45	-2.15	1	2112
10:43:02	41.45	41.55	41.45	-2.15	1	2111
10:42:48	41.45	41.55	41.45	-2.15	1	2110
10:42:31	41.45	41.55	41.45	-2.15	1	2109
10:42:28	41.45	41.55	41.45	-2.15	1	2108
10:42:21	41.40	41.55	41.40	-2.20	1	2107
10:40:57	41.35	41.40	41.40	-2.20	1	2106
10:40:41	41.40	41.50	41.40	-2.20	5	2105
10:39:01	41.30	41.40	41.40	-2.20	2	2100
10:37:44	41.30	41.40	41.30	-2.30	1	2098
10:37:43	41.25	41.35	41.35	-2.25	6	2097
10:37:24	41.25	41.30	41.30	-2.30	2	2091
10:37:21	41.30	41.35	41.30	-2.30	1	2089
10:36:28	41.25	41.30	41.30	-2.30	3	2088
10:35:56	41.25	41.30	41.25	-2.35	1	2085
10:35:51	41.25	41.30	41.30	-2.30	1	2084
10:35:50	41.25	41.30	41.25	-2.35	3	2083
10:35:37	41.20	41.25	41.25	-2.35	6	2080
10:35:37	41.20	41.25	41.25	-2.35	2	2074
10:34:49	41.20	41.25	41.25	-2.35	1	2072
10:34:48	41.20	41.25	41.20	-2.40	1	2071
10:34:47	41.20	41.25	41.20	-2.40	3	2070
10:34:40	41.20	41.25	41.25	-2.35	1	2067
10:33:57	41.25	41.30	41.25	-2.35	2	2066
10:33:46	41.20	41.25	41.25	-2.35	1	2064
10:33:25	41.20	41.25	41.25	-2.35	1	2063
10:33:06	41.25	41.30	41.25	-2.35	2	2062
10:32:24	41.25	41.30	41.25	-2.35	3	2060
10:31:43	41.25	41.30	41.25	-2.35	6	2057
10:31:43	41.25	41.30	41.25	-2.35	4	2051
10:31:25	41.25	41.30	41.30	-2.30	1	2047
10:31:19	41.30	41.35	41.30	-2.30	2	2046
10:30:28	41.25	41.30	41.30	-2.30	3	2044
10:30:27	41.25	41.35	41.25	-2.35	1	2041
10:30:10	41.30	41.35	41.30	-2.30	1	2040
10:30:10	41.30	41.35	41.30	-2.30	1	2039
10:29:30	41.30	41.40	41.30	-2.30	1	2038
10:29:26	41.25	41.30	41.30	-2.30	1	2037
10:29:12	41.30	41.40	41.30	-2.30	1	2036
10:28:31	41.30	41.40	41.30	-2.30	9	2035
10:28:31	41.30	41.40	41.30	-2.30	1	2026
10:28:24	41.35	41.40	41.35	-2.25	1	2025
10:27:33	41.30	41.35	41.35	-2.25	2	2024
10:27:24	41.35	41.40	41.35	-2.25	1	2022
10:26:52	41.30	41.35	41.35	-2.25	3	2021
10:26:44	41.30	41.35	41.30	-2.30	5	2018
10:26:27	41.30	41.35	41.30	-2.30	2	2013
10:26:12	41.30	41.35	41.35	-2.25	1	2011
10:26:08	41.35	41.40	41.35	-2.25	1	2010
10:26:07	41.35	41.40	41.35	-2.25	1	2009
10:25:17	41.30	41.50	41.30	-2.30	1	2008
10:25:10	41.35	41.50	41.50	-2.10	1	2007
10:25:09	41.35	41.50	41.35	-2.25	1	2006
10:25:07	41.30	41.35	41.35	-2.25	1	2005
10:24:08	41.30	41.35	41.30	-2.30	1	2004
10:24:05	41.30	41.35	41.30	-2.30	1	2003
10:23:55	41.30	41.40	41.30	-2.30	18	2002
10:23:47	41.30	41.35	41.35	-2.25	1	1984
10:23:43	41.35	41.40	41.35	-2.25	5	1983
10:23:43	41.35	41.40	41.35	-2.25	4	1978
10:23:38	41.40	41.45	41.40	-2.20	2	1974
10:23:27	41.40	41.50	41.40	-2.20	9	1972
10:23:16	41.40	41.45	41.40	-2.20	1	1963
10:23:12	41.40	41.45	41.40	-2.20	1	1962
10:22:55	41.40	41.45	41.40	-2.20	1	1961
10:22:41	41.40	41.50	41.40	-2.20	4	1960
10:22:34	41.40	41.50	41.40	-2.20	1	1956
10:21:44	41.40	41.45	41.45	-2.15	1	1955
10:21:29	41.40	41.45	41.45	-2.15	1	1954
10:21:17	41.40	41.45	41.45	-2.15	2	1953
10:21:06	41.45	41.50	41.45	-2.15	6	1951
10:21:06	41.45	41.50	41.45	-2.15	2	1945
10:20:23	41.50	41.60	41.50	-2.10	2	1943
10:20:14	41.50	41.60	41.50	-2.10	3	1941
10:19:51	41.45	41.50	41.50	-2.10	1	1938
10:19:41	41.45	41.50	41.50	-2.10	1	1937
10:18:45	41.40	41.50	41.50	-2.10	2	1936
10:18:33	41.45	41.50	41.45	-2.15	2	1934
10:18:26	41.40	41.45	41.45	-2.15	1	1932
10:18:19	41.40	41.45	41.45	-2.15	1	1931
10:18:08	41.45	41.50	41.45	-2.15	2	1930
10:17:39	41.40	41.45	41.45	-2.15	1	1928
10:17:20	41.40	41.45	41.45	-2.15	1	1927
10:16:14	41.40	41.45	41.40	-2.20	4	1926
10:15:46	41.40	41.45	41.45	-2.15	1	1922
10:15:43	41.40	41.45	41.40	-2.20	1	1921
10:15:41	41.40	41.45	41.40	-2.20	1	1920
10:15:41	41.40	41.45	41.40	-2.20	2	1919
10:15:40	41.30	41.40	41.40	-2.20	2	1917
10:15:36	41.30	41.45	41.30	-2.30	1	1915
10:15:22	41.25	41.30	41.30	-2.30	1	1914
10:15:22	41.25	41.30	41.30	-2.30	1	1913
10:15:22	41.30	41.45	41.30	-2.30	1	1912
10:15:13	41.40	41.45	41.40	-2.20	2	1911
10:15:13	41.25	41.35	41.40	-2.20	4	1909
10:15:13	41.25	41.35	41.35	-2.25	4	1905
10:15:07	41.25	41.30	41.30	-2.30	1	1901
10:15:03	41.30	41.35	41.30	-2.30	2	1900
10:14:42	41.30	41.35	41.30	-2.30	1	1898
10:14:26	41.30	41.35	41.35	-2.25	2	1897
10:14:22	41.30	41.35	41.35	-2.25	1	1895
10:13:47	41.35	41.50	41.35	-2.25	5	1894
10:13:18	41.30	41.40	41.40	-2.20	3	1889
10:13:18	41.30	41.35	41.35	-2.25	1	1886
10:13:08	41.30	41.35	41.30	-2.30	1	1885
10:13:08	41.25	41.30	41.30	-2.30	5	1884
10:12:55	41.20	41.30	41.20	-2.40	2	1879
10:12:48	41.20	41.30	41.30	-2.30	1	1877
10:12:48	41.20	41.30	41.20	-2.40	2	1876
10:12:44	41.30	41.35	41.20	-2.40	7	1874
10:12:44	41.30	41.35	41.25	-2.35	5	1867
10:12:44	41.30	41.35	41.30	-2.30	2	1862
10:12:38	41.30	41.35	41.35	-2.25	2	1860
10:12:37	41.30	41.35	41.30	-2.30	1	1858
10:12:30	41.30	41.35	41.35	-2.25	1	1857
10:12:27	41.30	41.35	41.30	-2.30	1	1856
10:12:27	41.30	41.35	41.30	-2.30	1	1855
10:12:27	41.30	41.40	41.30	-2.30	4	1854
10:12:25	41.30	41.35	41.35	-2.25	2	1850
10:12:23	41.30	41.35	41.30	-2.30	1	1848
10:12:15	41.35	41.40	41.35	-2.25	1	1847
10:12:15	41.35	41.40	41.40	-2.20	1	1846
10:12:10	41.35	41.40	41.35	-2.25	5	1845
10:11:42	41.40	41.45	41.40	-2.20	1	1840
10:11:34	41.40	41.45	41.40	-2.20	13	1839
10:11:34	41.45	41.50	41.45	-2.15	1	1826
10:11:26	41.40	41.45	41.45	-2.15	1	1825
10:11:26	41.45	41.50	41.45	-2.15	4	1824
10:11:21	41.50	41.55	41.50	-2.10	5	1820
10:10:49	41.50	41.55	41.50	-2.10	1	1815
10:10:49	41.50	41.55	41.50	-2.10	1	1814
10:10:49	41.50	41.55	41.50	-2.10	2	1813
10:10:49	41.50	41.55	41.50	-2.10	21	1811
10:10:49	41.55	41.60	41.55	-2.05	6	1790
10:10:10	41.60	41.65	41.60	-2.00	6	1784
10:10:10	41.60	41.65	41.60	-2.00	1	1778
10:09:42	41.65	41.70	41.65	-1.95	1	1777
10:08:38	41.60	41.65	41.65	-1.95	2	1776
10:08:33	41.55	41.65	41.55	-2.05	1	1774
10:08:12	41.55	41.60	41.60	-2.00	1	1773
10:07:50	41.50	41.60	41.50	-2.10	4	1772
10:07:50	41.55	41.60	41.50	-2.10	1	1768
10:07:50	41.55	41.60	41.55	-2.05	1	1767
10:07:30	41.50	41.65	41.50	-2.10	2	1766
10:07:22	41.50	41.55	41.55	-2.05	4	1764
10:07:05	41.50	41.60	41.50	-2.10	2	1760
10:07:05	41.50	41.55	41.55	-2.05	1	1758
10:06:51	41.55	41.60	41.55	-2.05	8	1757
10:06:34	41.55	41.60	41.65	-1.95	2	1749
10:06:34	41.55	41.60	41.60	-2.00	1	1747
10:06:25	41.55	41.60	41.55	-2.05	1	1746
10:06:05	41.60	41.65	41.60	-2.00	1	1745
10:05:57	41.60	41.70	41.60	-2.00	13	1744
10:05:56	41.65	41.70	41.65	-1.95	2	1731
10:05:25	41.70	41.75	41.70	-1.90	1	1729
10:05:09	41.65	41.70	41.70	-1.90	1	1728
10:05:06	41.65	41.70	41.65	-1.95	1	1727
10:04:41	41.65	41.70	41.70	-1.90	1	1726
10:04:31	41.65	41.70	41.65	-1.95	1	1725
10:04:13	41.60	41.65	41.60	-2.00	1	1724
10:04:03	41.60	41.65	41.60	-2.00	1	1723
10:04:03	41.60	41.70	41.60	-2.00	9	1722
10:04:03	41.60	41.70	41.70	-1.90	2	1713
10:03:58	41.70	41.75	41.70	-1.90	1	1711
10:03:50	41.60	41.70	41.70	-1.90	1	1710
10:03:19	41.60	41.70	41.70	-1.90	1	1709
10:03:13	41.60	41.70	41.60	-2.00	5	1708
10:02:47	41.60	41.70	41.60	-2.00	1	1703
10:02:37	41.60	41.70	41.60	-2.00	1	1702
10:02:12	41.60	41.70	41.60	-2.00	1	1701
10:00:43	41.55	41.65	41.55	-2.05	2	1700
10:00:42	41.60	41.65	41.60	-2.00	1	1698
10:00:31	41.55	41.65	41.55	-2.05	1	1697
10:00:30	41.55	41.60	41.60	-2.00	1	1696
10:00:20	41.60	41.70	41.60	-2.00	4	1695
10:00:20	41.60	41.70	41.60	-2.00	1	1691
10:00:19	41.60	41.70	41.60	-2.00	3	1690
10:00:10	41.60	41.70	41.60	-2.00	2	1687
10:00:09	41.60	41.70	41.60	-2.00	1	1685
10:00:03	41.60	41.75	41.60	-2.00	1	1684
10:00:02	41.60	41.75	41.60	-2.00	3	1683
10:00:02	41.70	41.75	41.70	-1.90	1	1680
09:59:58	41.65	41.70	41.70	-1.90	3	1679
09:59:33	41.70	41.80	41.60	-2.00	1	1676
09:59:33	41.70	41.80	41.65	-1.95	5	1675
09:59:33	41.70	41.80	41.70	-1.90	4	1670
09:58:28	41.65	41.70	41.70	-1.90	1	1666
09:58:20	41.70	41.85	41.70	-1.90	3	1665
09:58:20	41.65	41.70	41.70	-1.90	2	1662
09:58:20	41.65	41.70	41.70	-1.90	7	1660
09:58:12	41.65	41.70	41.65	-1.95	1	1653
09:58:07	41.60	41.65	41.65	-1.95	1	1652
09:57:48	41.65	41.70	41.65	-1.95	3	1651
09:57:34	41.65	41.70	41.60	-2.00	3	1648
09:57:34	41.65	41.70	41.65	-1.95	1	1645
09:57:31	41.65	41.70	41.65	-1.95	1	1644
09:57:28	41.65	41.70	41.65	-1.95	1	1643
09:57:26	41.65	41.70	41.65	-1.95	2	1642
09:57:16	41.65	41.70	41.65	-1.95	1	1640
09:57:08	41.65	41.70	41.65	-1.95	1	1639
09:57:01	41.65	41.70	41.65	-1.95	1	1638
09:56:58	41.65	41.70	41.65	-1.95	2	1637
09:56:54	41.65	41.70	41.65	-1.95	1	1635
09:56:54	41.65	41.70	41.65	-1.95	1	1634
09:56:44	41.65	41.70	41.70	-1.90	1	1633
09:56:30	41.70	41.75	41.70	-1.90	4	1632
09:56:29	41.70	41.75	41.70	-1.90	1	1628
09:56:24	41.70	41.75	41.70	-1.90	1	1627
09:56:12	41.70	41.75	41.70	-1.90	2	1626
09:56:11	41.70	41.75	41.70	-1.90	1	1624
09:55:54	41.70	41.75	41.75	-1.85	1	1623
09:55:53	41.70	41.75	41.75	-1.85	1	1622
09:55:44	41.70	41.75	41.75	-1.85	1	1621
09:55:22	41.70	41.75	41.80	-1.80	1	1620
09:55:22	41.70	41.75	41.75	-1.85	2	1619
09:55:22	41.70	41.80	41.70	-1.90	1	1617
09:55:18	41.70	41.80	41.70	-1.90	1	1616
09:55:15	41.70	41.80	41.80	-1.80	2	1615
09:54:35	41.70	41.80	41.80	-1.80	1	1613
09:54:33	41.70	41.80	41.70	-1.90	8	1612
09:54:27	41.75	41.80	41.75	-1.85	1	1604
09:54:18	41.70	41.75	41.75	-1.85	2	1603
09:54:18	41.70	41.75	41.70	-1.90	1	1601
09:54:11	41.75	41.80	41.75	-1.85	1	1600
09:53:52	41.75	41.80	41.75	-1.85	3	1599
09:53:50	41.75	41.80	41.80	-1.80	1	1596
09:53:44	41.75	41.80	41.70	-1.90	3	1595
09:53:44	41.75	41.80	41.75	-1.85	7	1592
09:53:39	41.80	41.85	41.80	-1.80	2	1585
09:53:37	41.75	41.80	41.80	-1.80	1	1583
09:53:28	41.80	41.85	41.80	-1.80	1	1582
09:53:27	41.80	41.85	41.80	-1.80	1	1581
09:53:21	41.70	41.75	41.75	-1.85	2	1580
09:53:21	41.70	41.75	41.75	-1.85	1	1578
09:53:20	41.70	41.75	41.75	-1.85	1	1577
09:53:11	41.65	41.80	41.80	-1.80	2	1576
09:53:09	41.70	41.85	41.65	-1.95	5	1574
09:53:09	41.70	41.85	41.70	-1.90	4	1569
09:53:09	41.70	41.85	41.70	-1.90	1	1565
09:53:04	41.75	41.85	41.75	-1.85	2	1564
09:53:04	41.75	41.95	41.75	-1.85	1	1562
09:53:03	41.65	41.80	42.00	-1.60	1	1561
09:53:03	41.65	41.80	41.95	-1.65	5	1560
09:53:03	41.65	41.80	41.85	-1.75	5	1555
09:53:03	41.65	41.80	41.80	-1.80	1	1550
09:53:03	41.65	41.80	41.65	-1.95	2	1549
09:52:53	41.65	41.75	41.65	-1.95	2	1547
09:52:51	41.75	41.80	41.75	-1.85	1	1545
09:52:48	41.75	41.80	41.80	-1.80	1	1544
09:52:47	41.80	41.85	41.80	-1.80	1	1543
09:52:47	41.85	41.90	41.85	-1.75	1	1542
09:52:43	41.80	41.85	41.85	-1.75	2	1541
09:52:43	41.80	41.85	41.80	-1.80	1	1539
09:52:40	41.85	41.90	41.85	-1.75	1	1538
09:52:39	41.85	41.90	41.85	-1.75	2	1537
09:52:28	41.85	41.90	41.90	-1.70	1	1535
09:52:27	41.90	41.95	41.90	-1.70	7	1534
09:52:27	41.90	41.95	41.90	-1.70	10	1527
09:52:27	41.90	41.95	41.90	-1.70	2	1517
09:52:22	41.95	42.00	41.95	-1.65	4	1515
09:52:21	42.00	42.05	42.00	-1.60	21	1511
09:52:20	42.00	42.05	42.00	-1.60	4	1490
09:52:20	42.00	42.05	42.00	-1.60	8	1486
09:52:18	42.00	42.05	42.00	-1.60	1	1478
09:52:15	42.00	42.05	42.00	-1.60	8	1477
09:52:15	42.00	42.05	42.00	-1.60	15	1469
09:52:15	42.00	42.05	42.00	-1.60	7	1454
09:52:15	42.00	42.05	42.00	-1.60	15	1447
09:52:13	42.00	42.05	42.05	-1.55	1	1432
09:52:11	42.05	42.10	42.05	-1.55	1	1431
09:52:11	42.05	42.10	42.05	-1.55	2	1430
09:51:51	42.05	42.10	42.05	-1.55	1	1428
09:51:43	42.05	42.15	42.05	-1.55	5	1427
09:51:39	42.05	42.10	42.10	-1.50	3	1422
09:51:33	42.00	42.05	42.05	-1.55	1	1419
09:51:30	42.00	42.05	42.05	-1.55	1	1418
09:51:16	42.00	42.05	42.05	-1.55	1	1417
09:51:15	42.00	42.05	42.05	-1.55	1	1416
09:51:10	42.05	42.10	42.05	-1.55	17	1415
09:51:10	42.05	42.10	42.05	-1.55	5	1398
09:51:04	42.05	42.10	42.05	-1.55	5	1393
09:50:59	42.05	42.10	42.10	-1.50	1	1388
09:50:56	42.10	42.15	42.10	-1.50	20	1387
09:50:56	42.10	42.15	42.10	-1.50	1	1367
09:50:43	42.15	42.20	42.15	-1.45	7	1366
09:50:43	42.15	42.20	42.15	-1.45	1	1359
09:50:43	42.15	42.20	42.15	-1.45	1	1358
09:50:37	42.15	42.20	42.15	-1.45	1	1357
09:50:20	42.15	42.25	42.15	-1.45	1	1356
09:50:10	42.20	42.25	42.20	-1.40	1	1355
09:50:08	42.20	42.25	42.20	-1.40	7	1354
09:50:08	42.20	42.25	42.20	-1.40	1	1347
09:50:07	42.20	42.30	42.20	-1.40	1	1346
09:49:52	42.20	42.30	42.20	-1.40	1	1345
09:49:48	42.20	42.25	42.30	-1.30	2	1344
09:49:48	42.20	42.25	42.25	-1.35	1	1342
09:49:46	42.20	42.30	42.20	-1.40	1	1341
09:49:21	42.20	42.30	42.20	-1.40	1	1340
09:49:07	42.20	42.25	42.20	-1.40	5	1339
09:48:48	42.20	42.25	42.20	-1.40	1	1334
09:48:37	42.15	42.20	42.15	-1.45	1	1333
09:48:29	42.15	42.20	42.20	-1.40	1	1332
09:48:02	42.15	42.20	42.15	-1.45	1	1331
09:47:38	42.10	42.15	42.15	-1.45	1	1330
09:47:35	42.10	42.15	42.10	-1.50	1	1329
09:47:15	42.10	42.20	42.10	-1.50	1	1328
09:47:14	42.15	42.20	42.15	-1.45	10	1327
09:47:14	42.20	42.25	42.20	-1.40	1	1317
09:47:06	42.15	42.20	42.20	-1.40	1	1316
09:47:04	42.20	42.25	42.20	-1.40	1	1315
09:46:56	42.20	42.25	42.20	-1.40	2	1314
09:46:56	42.20	42.30	42.20	-1.40	2	1312
09:46:50	42.20	42.25	42.25	-1.35	1	1310
09:46:46	42.20	42.25	42.25	-1.35	1	1309
09:46:07	42.20	42.25	42.25	-1.35	2	1308
09:45:45	42.25	42.30	42.25	-1.35	1	1306
09:45:23	42.20	42.25	42.25	-1.35	1	1305
09:45:10	42.15	42.20	42.20	-1.40	1	1304
09:45:10	42.15	42.20	42.20	-1.40	4	1303
09:45:06	42.15	42.20	42.20	-1.40	1	1299
09:44:45	42.15	42.20	42.15	-1.45	1	1298
09:44:24	42.15	42.20	42.20	-1.40	2	1297
09:44:18	42.10	42.20	42.20	-1.40	1	1295
09:44:03	42.15	42.20	42.15	-1.45	1	1294
09:43:55	42.10	42.15	42.10	-1.50	1	1293
09:43:48	42.10	42.15	42.10	-1.50	1	1292
09:43:39	42.10	42.15	42.10	-1.50	5	1291
09:43:35	42.15	42.20	42.15	-1.45	1	1286
09:43:35	42.15	42.20	42.15	-1.45	8	1285
09:43:28	42.15	42.20	42.15	-1.45	3	1277
09:43:13	42.20	42.25	42.20	-1.40	4	1274
09:43:05	42.20	42.30	42.20	-1.40	3	1270
09:43:03	42.20	42.25	42.25	-1.35	1	1267
09:42:34	42.20	42.30	42.20	-1.40	2	1266
09:42:19	42.20	42.25	42.25	-1.35	2	1264
09:42:08	42.20	42.25	42.20	-1.40	1	1262
09:42:01	42.15	42.20	42.20	-1.40	5	1261
09:41:49	42.15	42.20	42.20	-1.40	1	1256
09:41:49	42.20	42.25	42.20	-1.40	2	1255
09:41:49	42.20	42.25	42.20	-1.40	7	1253
09:41:43	42.25	42.30	42.25	-1.35	7	1246
09:41:33	42.25	42.30	42.25	-1.35	1	1239
09:41:23	42.30	42.40	42.30	-1.30	27	1238
09:41:23	42.30	42.40	42.30	-1.30	1	1211
09:41:23	42.30	42.40	42.30	-1.30	2	1210
09:41:12	42.30	42.40	42.30	-1.30	2	1208
09:41:12	42.30	42.35	42.35	-1.25	1	1206
09:40:53	42.35	42.40	42.35	-1.25	1	1205
09:40:23	42.30	42.40	42.30	-1.30	1	1204
09:40:18	42.35	42.40	42.35	-1.25	1	1203
09:40:02	42.30	42.40	42.30	-1.30	1	1202
09:39:38	42.30	42.40	42.30	-1.30	1	1201
09:39:23	42.35	42.40	42.35	-1.25	1	1200
09:38:48	42.35	42.40	42.35	-1.25	5	1199
09:37:53	42.35	42.40	42.35	-1.25	1	1194
09:37:50	42.35	42.40	42.35	-1.25	1	1193
09:37:44	42.30	42.35	42.35	-1.25	1	1192
09:37:40	42.35	42.40	42.35	-1.25	2	1191
09:37:25	42.35	42.40	42.35	-1.25	3	1189
09:37:10	42.35	42.45	42.35	-1.25	2	1186
09:36:47	42.35	42.40	42.40	-1.20	1	1184
09:36:33	42.35	42.40	42.40	-1.20	1	1183
09:35:54	42.40	42.45	42.40	-1.20	2	1182
09:34:55	42.35	42.40	42.40	-1.20	1	1180
09:34:46	42.35	42.40	42.40	-1.20	1	1179
09:34:20	42.30	42.40	42.40	-1.20	1	1178
09:34:16	42.35	42.40	42.35	-1.25	3	1177
09:34:16	42.35	42.40	42.40	-1.20	1	1174
09:34:16	42.35	42.40	42.40	-1.20	1	1173
09:33:39	42.35	42.40	42.40	-1.20	1	1172
09:33:30	42.35	42.40	42.35	-1.25	1	1171
09:33:30	42.35	42.40	42.35	-1.25	1	1170
09:33:19	42.35	42.40	42.35	-1.25	1	1169
09:32:56	42.35	42.40	42.30	-1.30	3	1168
09:32:56	42.35	42.40	42.35	-1.25	2	1165
09:32:56	42.30	42.35	42.35	-1.25	3	1163
09:32:53	42.30	42.35	42.35	-1.25	1	1160
09:32:52	42.30	42.35	42.35	-1.25	2	1159
09:32:47	42.30	42.35	42.35	-1.25	1	1157
09:32:43	42.30	42.35	42.35	-1.25	1	1156
09:32:39	42.30	42.35	42.35	-1.25	3	1155
09:32:25	42.30	42.35	42.30	-1.30	1	1152
09:32:09	42.25	42.30	42.30	-1.30	4	1151
09:32:06	42.25	42.30	42.25	-1.35	4	1147
09:31:58	42.25	42.30	42.25	-1.35	1	1143
09:31:46	42.25	42.30	42.30	-1.30	1	1142
09:31:42	42.25	42.30	42.25	-1.35	2	1141
09:31:37	42.25	42.35	42.25	-1.35	3	1139
09:31:36	42.30	42.40	42.30	-1.30	25	1136
09:31:31	42.30	42.35	42.35	-1.25	1	1111
09:31:21	42.30	42.35	42.30	-1.30	1	1110
09:31:11	42.35	42.40	42.35	-1.25	1	1109
09:31:10	42.35	42.40	42.35	-1.25	2	1108
09:30:58	42.35	42.40	42.35	-1.25	1	1106
09:30:58	42.35	42.40	42.35	-1.25	1	1105
09:30:58	42.35	42.40	42.35	-1.25	8	1104
09:30:49	42.40	42.45	42.40	-1.20	1	1096
09:30:46	42.40	42.45	42.40	-1.20	5	1095
09:30:21	42.35	42.40	42.40	-1.20	2	1090
09:30:21	42.35	42.40	42.40	-1.20	1	1088
09:30:02	42.35	42.40	42.35	-1.25	1	1087
09:29:52	42.30	42.35	42.35	-1.25	2	1086
09:29:43	42.30	42.35	42.30	-1.30	1	1084
09:29:43	42.30	42.35	42.35	-1.25	1	1083
09:29:34	42.30	42.35	42.35	-1.25	1	1082
09:29:28	42.30	42.35	42.30	-1.30	1	1081
09:29:15	42.30	42.35	42.30	-1.30	1	1080
09:29:15	42.30	42.35	42.30	-1.30	2	1079
09:29:15	42.30	42.35	42.30	-1.30	4	1077
09:29:15	42.30	42.35	42.30	-1.30	8	1073
09:29:15	42.30	42.35	42.30	-1.30	4	1065
09:29:15	42.30	42.35	42.30	-1.30	1	1061
09:29:15	42.30	42.35	42.30	-1.30	2	1060
09:29:15	42.35	42.40	42.35	-1.25	17	1058
09:29:15	42.40	42.45	42.40	-1.20	4	1041
09:29:07	42.40	42.45	42.40	-1.20	1	1037
09:29:01	42.40	42.45	42.40	-1.20	1	1036
09:29:01	42.40	42.45	42.45	-1.15	5	1035
09:28:51	42.40	42.45	42.45	-1.15	1	1030
09:28:50	42.40	42.45	42.45	-1.15	1	1029
09:28:40	42.40	42.45	42.40	-1.20	1	1028
09:28:35	42.40	42.45	42.40	-1.20	2	1027
09:28:23	42.40	42.45	42.40	-1.20	2	1025
09:28:16	42.40	42.45	42.45	-1.15	1	1023
09:28:14	42.40	42.45	42.45	-1.15	1	1022
09:28:13	42.40	42.45	42.40	-1.20	1	1021
09:28:12	42.40	42.45	42.40	-1.20	1	1020
09:28:12	42.40	42.45	42.40	-1.20	2	1019
09:28:12	42.40	42.45	42.40	-1.20	2	1017
09:28:12	42.45	42.50	42.45	-1.15	1	1015
09:28:08	42.40	42.45	42.45	-1.15	2	1014
09:28:05	42.40	42.45	42.45	-1.15	1	1012
09:28:04	42.40	42.45	42.45	-1.15	1	1011
09:27:55	42.40	42.45	42.45	-1.15	1	1010
09:27:33	42.35	42.40	42.45	-1.15	2	1009
09:27:33	42.35	42.40	42.40	-1.20	1	1007
09:27:31	42.40	42.45	42.40	-1.20	9	1006
09:27:29	42.40	42.45	42.45	-1.15	2	997
09:27:15	42.45	42.50	42.40	-1.20	3	995
09:27:15	42.45	42.50	42.45	-1.15	1	992
09:27:13	42.40	42.45	42.45	-1.15	1	991
09:27:05	42.45	42.50	42.45	-1.15	6	990
09:26:52	42.45	42.50	42.45	-1.15	1	984
09:26:46	42.45	42.50	42.50	-1.10	1	983
09:26:35	42.45	42.50	42.50	-1.10	1	982
09:26:28	42.45	42.50	42.50	-1.10	1	981
09:26:17	42.45	42.50	42.45	-1.15	3	980
09:26:11	42.40	42.45	42.45	-1.15	1	977
09:26:11	42.45	42.50	42.45	-1.15	1	976
09:26:11	42.40	42.45	42.45	-1.15	1	975
09:26:04	42.45	42.55	42.45	-1.15	5	974
09:26:04	42.45	42.55	42.45	-1.15	4	969
09:25:56	42.45	42.50	42.50	-1.10	1	965
09:25:56	42.45	42.50	42.50	-1.10	3	964
09:25:48	42.50	42.55	42.50	-1.10	1	961
09:25:44	42.45	42.50	42.50	-1.10	1	960
09:25:41	42.45	42.50	42.50	-1.10	1	959
09:25:38	42.45	42.50	42.50	-1.10	1	958
09:25:30	42.50	42.55	42.50	-1.10	1	957
09:25:28	42.50	42.60	42.50	-1.10	1	956
09:25:23	42.45	42.50	42.50	-1.10	2	955
09:25:21	42.45	42.55	42.55	-1.05	1	953
09:25:18	42.50	42.60	42.50	-1.10	7	952
09:25:18	42.50	42.65	42.50	-1.10	2	945
09:25:18	42.55	42.65	42.55	-1.05	3	943
09:25:05	42.55	42.65	42.50	-1.10	4	940
09:25:05	42.55	42.65	42.55	-1.05	4	936
09:24:36	42.50	42.60	42.50	-1.10	8	932
09:24:35	42.55	42.60	42.55	-1.05	1	924
09:24:32	42.50	42.65	42.50	-1.10	2	923
09:24:30	42.55	42.65	42.55	-1.05	1	921
09:24:14	42.55	42.65	42.50	-1.10	7	920
09:24:14	42.55	42.65	42.55	-1.05	3	913
09:23:52	42.45	42.50	42.50	-1.10	3	910
09:23:44	42.40	42.45	42.45	-1.15	1	907
09:23:44	42.40	42.45	42.45	-1.15	1	906
09:23:39	42.40	42.45	42.45	-1.15	1	905
09:23:32	42.40	42.45	42.45	-1.15	1	904
09:23:24	42.45	42.50	42.45	-1.15	1	903
09:23:24	42.45	42.50	42.45	-1.15	3	902
09:23:24	42.50	42.55	42.50	-1.10	29	899
09:23:24	42.50	42.55	42.55	-1.05	1	870
09:23:22	42.50	42.55	42.50	-1.10	1	869
09:23:21	42.50	42.55	42.55	-1.05	1	868
09:23:16	42.50	42.55	42.50	-1.10	2	867
09:23:16	42.50	42.55	42.50	-1.10	1	865
09:23:11	42.55	42.60	42.55	-1.05	7	864
09:23:11	42.55	42.60	42.55	-1.05	2	857
09:23:08	42.55	42.60	42.55	-1.05	3	855
09:23:07	42.55	42.60	42.60	-1.00	1	852
09:23:04	42.60	42.65	42.60	-1.00	2	851
09:22:57	42.60	42.70	42.70	-0.90	1	849
09:22:42	42.65	42.70	42.65	-0.95	1	848
09:22:38	42.60	42.65	42.65	-0.95	8	847
09:22:38	42.60	42.65	42.60	-1.00	2	839
09:22:31	42.60	42.65	42.60	-1.00	2	837
09:22:20	42.60	42.65	42.60	-1.00	1	835
09:22:13	42.60	42.65	42.60	-1.00	1	834
09:22:03	42.55	42.60	42.60	-1.00	1	833
09:22:02	42.55	42.60	42.55	-1.05	1	832
09:22:02	42.55	42.60	42.55	-1.05	1	831
09:22:02	42.55	42.60	42.55	-1.05	4	830
09:22:02	42.55	42.60	42.60	-1.00	1	826
09:21:48	42.55	42.65	42.55	-1.05	4	825
09:21:46	42.55	42.60	42.60	-1.00	2	821
09:21:38	42.55	42.60	42.55	-1.05	1	819
09:21:36	42.55	42.60	42.55	-1.05	1	818
09:21:36	42.55	42.60	42.55	-1.05	1	817
09:21:36	42.60	42.65	42.60	-1.00	8	816
09:21:17	42.60	42.65	42.60	-1.00	1	808
09:21:16	42.60	42.65	42.60	-1.00	2	807
09:21:10	42.60	42.65	42.60	-1.00	1	805
09:21:09	42.60	42.65	42.60	-1.00	1	804
09:21:08	42.60	42.65	42.60	-1.00	1	803
09:20:56	42.55	42.60	42.60	-1.00	1	802
09:20:54	42.60	42.65	42.60	-1.00	1	801
09:20:54	42.60	42.65	42.60	-1.00	3	800
09:20:51	42.60	42.65	42.60	-1.00	2	797
09:20:45	42.55	42.60	42.60	-1.00	1	795
09:20:44	42.55	42.60	42.60	-1.00	1	794
09:20:39	42.60	42.65	42.60	-1.00	3	793
09:20:39	42.60	42.65	42.60	-1.00	5	790
09:20:39	42.60	42.65	42.60	-1.00	10	785
09:20:39	42.65	42.70	42.65	-0.95	1	775
09:20:38	42.65	42.70	42.65	-0.95	1	774
09:20:29	42.65	42.70	42.65	-0.95	1	773
09:20:28	42.65	42.70	42.65	-0.95	1	772
09:20:11	42.65	42.70	42.65	-0.95	2	771
09:19:58	42.60	42.65	42.65	-0.95	1	769
09:19:56	42.60	42.65	42.65	-0.95	1	768
09:19:51	42.65	42.70	42.65	-0.95	3	767
09:19:51	42.65	42.70	42.65	-0.95	1	764
09:19:51	42.65	42.70	42.65	-0.95	2	763
09:19:51	42.65	42.70	42.65	-0.95	1	761
09:19:46	42.65	42.70	42.70	-0.90	1	760
09:19:44	42.65	42.70	42.70	-0.90	1	759
09:19:42	42.65	42.70	42.70	-0.90	1	758
09:19:34	42.70	42.75	42.70	-0.90	3	757
09:19:34	42.70	42.75	42.70	-0.90	1	754
09:19:34	42.70	42.75	42.70	-0.90	2	753
09:19:34	42.75	42.80	42.75	-0.85	1	751
09:19:34	42.75	42.80	42.75	-0.85	3	750
09:19:34	42.75	42.80	42.75	-0.85	1	747
09:19:34	42.75	42.80	42.75	-0.85	4	746
09:19:34	42.75	42.80	42.75	-0.85	2	742
09:19:34	42.75	42.80	42.75	-0.85	4	740
09:19:25	42.80	42.85	42.80	-0.80	8	736
09:19:25	42.80	42.85	42.85	-0.75	1	728
09:19:16	42.80	42.85	42.85	-0.75	2	727
09:18:21	42.75	42.80	42.80	-0.80	1	725
09:18:13	42.75	42.80	42.80	-0.80	1	724
09:18:08	42.75	42.80	42.75	-0.85	1	723
09:18:03	42.75	42.80	42.80	-0.80	1	722
09:18:00	42.75	42.80	42.75	-0.85	1	721
09:17:51	42.75	42.80	42.75	-0.85	2	720
09:17:49	42.75	42.80	42.80	-0.80	1	718
09:17:46	42.75	42.80	42.80	-0.80	1	717
09:17:21	42.75	42.80	42.80	-0.80	1	716
09:17:16	42.75	42.80	42.75	-0.85	2	715
09:17:08	42.70	42.80	42.80	-0.80	1	713
09:16:55	42.75	42.80	42.75	-0.85	1	712
09:16:41	42.75	42.80	42.75	-0.85	1	711
09:16:41	42.75	42.80	42.75	-0.85	1	710
09:16:41	42.75	42.80	42.75	-0.85	1	709
09:16:41	42.75	42.80	42.75	-0.85	3	708
09:16:30	42.75	42.80	42.75	-0.85	1	705
09:16:20	42.75	42.80	42.80	-0.80	1	704
09:16:17	42.75	42.80	42.75	-0.85	1	703
09:16:12	42.80	42.85	42.80	-0.80	1	702
09:16:12	42.75	42.80	42.80	-0.80	1	701
09:16:05	42.80	42.85	42.80	-0.80	1	700
09:15:58	42.80	42.85	42.75	-0.85	4	699
09:15:58	42.80	42.85	42.80	-0.80	2	695
09:15:49	42.75	42.85	42.75	-0.85	1	693
09:15:39	42.70	42.75	42.75	-0.85	1	692
09:15:35	42.70	42.75	42.75	-0.85	2	691
09:15:27	42.70	42.75	42.75	-0.85	1	689
09:15:21	42.70	42.75	42.75	-0.85	1	688
09:15:20	42.75	42.80	42.75	-0.85	3	687
09:15:19	42.75	42.80	42.75	-0.85	2	684
09:15:19	42.75	42.80	42.75	-0.85	2	682
09:15:17	42.80	42.85	42.80	-0.80	14	680
09:15:14	42.85	42.90	42.85	-0.75	3	666
09:15:14	42.85	42.90	42.85	-0.75	2	663
09:15:14	42.85	42.90	42.85	-0.75	2	661
09:14:52	42.90	43.00	42.90	-0.70	12	659
09:14:52	42.90	43.00	42.90	-0.70	5	647
09:14:51	42.90	42.95	43.00	-0.60	1	642
09:14:51	42.90	42.95	42.95	-0.65	1	641
09:14:51	42.95	43.00	42.95	-0.65	1	640
09:14:27	42.90	42.95	42.95	-0.65	1	639
09:14:11	42.90	42.95	42.95	-0.65	2	638
09:14:06	42.95	43.00	42.95	-0.65	11	636
09:14:06	42.95	43.00	42.95	-0.65	1	625
09:14:06	42.95	43.00	42.95	-0.65	2	624
09:14:06	43.00	43.05	43.00	-0.60	1	622
09:14:06	43.00	43.05	43.00	-0.60	2	621
09:14:06	43.00	43.05	43.00	-0.60	2	619
09:14:06	43.00	43.05	43.00	-0.60	18	617
09:14:06	43.05	43.10	43.05	-0.55	20	599
09:14:02	43.10	43.20	43.10	-0.50	1	579
09:13:45	43.20	43.25	43.20	-0.40	2	578
09:13:27	43.15	43.20	43.20	-0.40	1	576
09:13:16	43.05	43.20	43.20	-0.40	1	575
09:13:01	43.20	43.25	43.20	-0.40	2	574
09:13:01	43.10	43.20	43.20	-0.40	1	572
09:12:34	43.10	43.20	43.20	-0.40	1	571
09:12:20	43.05	43.15	43.25	-0.35	2	570
09:12:20	43.05	43.15	43.20	-0.40	3	568
09:12:20	43.05	43.15	43.15	-0.45	1	565
09:12:18	43.05	43.10	43.10	-0.50	1	564
09:11:58	43.05	43.10	43.10	-0.50	2	563
09:11:38	43.00	43.10	43.10	-0.50	1	561
09:11:28	43.00	43.05	43.05	-0.55	1	560
09:11:27	43.00	43.05	43.00	-0.60	1	559
09:11:26	43.00	43.05	43.05	-0.55	1	558
09:11:21	43.05	43.10	43.05	-0.55	4	557
09:11:14	43.05	43.10	43.05	-0.55	1	553
09:11:14	43.05	43.10	43.05	-0.55	1	552
09:11:05	43.00	43.10	43.00	-0.60	1	551
09:11:04	43.05	43.10	43.05	-0.55	3	550
09:11:04	43.00	43.05	43.05	-0.55	2	547
09:10:56	43.05	43.10	43.05	-0.55	1	545
09:10:56	43.05	43.10	43.05	-0.55	1	544
09:10:52	43.05	43.10	43.05	-0.55	1	543
09:10:45	43.05	43.10	43.05	-0.55	1	542
09:10:42	43.00	43.05	43.05	-0.55	1	541
09:10:40	43.00	43.05	43.05	-0.55	1	540
09:10:38	43.05	43.10	43.05	-0.55	1	539
09:10:38	43.10	43.20	43.10	-0.50	3	538
09:10:31	43.10	43.25	43.25	-0.35	1	535
09:10:31	43.10	43.20	43.20	-0.40	1	534
09:10:26	43.10	43.25	43.25	-0.35	1	533
09:10:21	43.10	43.25	43.25	-0.35	2	532
09:10:18	43.10	43.15	43.20	-0.40	4	530
09:10:18	43.10	43.15	43.15	-0.45	1	526
09:10:10	43.10	43.20	43.20	-0.40	1	525
09:10:06	43.10	43.15	43.15	-0.45	2	524
09:09:58	43.10	43.15	43.15	-0.45	1	522
09:09:58	43.05	43.10	43.10	-0.50	3	521
09:09:42	43.00	43.10	43.00	-0.60	1	518
09:09:42	42.95	43.00	43.05	-0.55	5	517
09:09:42	42.95	43.00	43.00	-0.60	3	512
09:09:22	42.90	42.95	42.95	-0.65	4	509
09:09:13	42.85	42.90	42.90	-0.70	2	505
09:09:05	42.85	42.95	42.95	-0.65	1	503
09:09:04	42.90	42.95	42.90	-0.70	2	502
09:09:04	42.90	42.95	42.95	-0.65	2	500
09:08:56	42.95	43.00	42.95	-0.65	4	498
09:08:56	42.95	43.00	43.00	-0.60	1	494
09:08:51	42.95	43.00	43.00	-0.60	1	493
09:08:50	43.00	43.05	43.00	-0.60	3	492
09:08:50	43.00	43.05	43.00	-0.60	1	489
09:08:50	43.00	43.05	43.05	-0.55	1	488
09:08:47	43.05	43.10	43.05	-0.55	6	487
09:08:33	43.00	43.05	43.05	-0.55	1	481
09:08:30	43.00	43.05	43.00	-0.60	2	480
09:08:24	43.00	43.05	43.05	-0.55	2	478
09:08:15	42.95	43.00	43.00	-0.60	1	476
09:08:14	43.00	43.05	43.00	-0.60	5	475
09:08:14	42.95	43.00	43.00	-0.60	1	470
09:08:12	42.95	43.00	43.00	-0.60	1	469
09:08:12	42.95	43.00	43.00	-0.60	1	468
09:07:59	42.90	42.95	43.00	-0.60	1	467
09:07:59	42.90	42.95	42.95	-0.65	1	466
09:07:50	42.85	42.95	43.00	-0.60	1	465
09:07:50	42.85	42.95	42.95	-0.65	1	464
09:07:36	42.85	42.95	42.95	-0.65	1	463
09:07:33	42.90	42.95	42.90	-0.70	1	462
09:07:26	42.85	42.95	42.85	-0.75	7	461
09:07:26	42.85	42.95	42.90	-0.70	8	454
09:06:47	42.90	43.00	42.90	-0.70	1	446
09:06:47	42.85	42.90	42.90	-0.70	1	445
09:06:42	42.80	42.90	42.90	-0.70	1	444
09:06:41	42.80	42.85	42.85	-0.75	1	443
09:06:38	42.80	42.90	42.80	-0.80	1	442
09:06:36	42.85	42.90	42.85	-0.75	1	441
09:06:24	42.80	42.90	42.80	-0.80	1	440
09:06:17	42.80	42.90	42.80	-0.80	4	439
09:06:16	42.80	42.85	42.85	-0.75	3	435
09:05:48	42.80	42.85	42.80	-0.80	2	432
09:05:42	42.80	42.85	42.80	-0.80	2	430
09:05:42	42.80	42.85	42.80	-0.80	1	428
09:05:34	42.75	42.80	42.80	-0.80	1	427
09:05:34	42.75	42.85	42.75	-0.85	1	426
09:05:31	42.80	42.85	42.80	-0.80	2	425
09:05:31	42.80	42.85	42.85	-0.75	1	423
09:05:23	42.85	42.90	42.85	-0.75	4	422
09:05:17	42.90	43.00	42.90	-0.70	5	418
09:05:17	42.95	43.05	42.95	-0.65	9	413
09:05:17	43.00	43.05	43.00	-0.60	2	404
09:05:17	43.05	43.10	43.05	-0.55	1	402
09:05:13	43.05	43.15	43.05	-0.55	1	401
09:05:13	42.70	42.80	43.00	-0.60	3	400
09:04:36	42.75	42.80	42.75	-0.85	1	397
09:04:29	42.70	42.75	42.75	-0.85	1	396
09:04:24	42.70	42.75	42.75	-0.85	1	395
09:04:21	42.70	42.75	42.70	-0.90	1	394
09:04:20	42.70	42.75	42.75	-0.85	1	393
09:04:09	42.70	42.75	42.70	-0.90	1	392
09:04:09	42.65	42.75	42.65	-0.95	1	391
09:04:08	42.70	42.75	42.65	-0.95	1	390
09:04:08	42.70	42.75	42.70	-0.90	2	389
09:04:05	42.70	42.75	42.70	-0.90	1	387
09:04:05	42.70	42.75	42.70	-0.90	1	386
09:03:56	42.65	42.70	42.70	-0.90	1	385
09:03:54	42.65	42.70	42.65	-0.95	2	384
09:03:53	42.65	42.70	42.70	-0.90	1	382
09:03:49	42.65	42.70	42.70	-0.90	1	381
09:03:45	42.70	42.75	42.70	-0.90	2	380
09:03:40	42.65	42.70	42.70	-0.90	2	378
09:03:40	42.65	42.70	42.70	-0.90	1	376
09:03:36	42.65	42.70	42.65	-0.95	1	375
09:03:33	42.65	42.70	42.65	-0.95	1	374
09:03:32	42.60	42.65	42.70	-0.90	1	373
09:03:32	42.60	42.65	42.65	-0.95	1	372
09:03:28	42.60	42.65	42.60	-1.00	3	371
09:03:24	42.55	42.60	42.60	-1.00	1	368
09:03:24	42.55	42.60	42.60	-1.00	1	367
09:03:24	42.55	42.60	42.60	-1.00	1	366
09:03:19	42.60	42.70	42.60	-1.00	1	365
09:03:18	42.55	42.60	42.60	-1.00	5	364
09:03:18	42.55	42.60	42.60	-1.00	3	359
09:03:15	42.50	42.60	42.50	-1.10	1	356
09:03:15	42.50	42.55	42.55	-1.05	2	355
09:03:14	42.50	42.55	42.50	-1.10	1	353
09:03:11	42.50	42.60	42.50	-1.10	1	352
09:03:09	42.45	42.50	42.50	-1.10	1	351
09:03:09	42.45	42.50	42.50	-1.10	1	350
09:03:07	42.45	42.50	42.50	-1.10	3	349
09:03:07	42.45	42.50	42.50	-1.10	2	346
09:03:07	42.50	42.55	42.50	-1.10	2	344
09:03:07	42.50	42.55	42.50	-1.10	3	342
09:03:06	42.50	42.55	42.50	-1.10	1	339
09:03:04	42.55	42.60	42.50	-1.10	7	338
09:03:04	42.55	42.60	42.55	-1.05	1	331
09:03:03	42.55	42.60	42.60	-1.00	1	330
09:03:01	42.50	42.60	42.60	-1.00	1	329
09:03:00	42.50	42.60	42.60	-1.00	1	328
09:02:59	42.55	42.60	42.55	-1.05	1	327
09:02:59	42.60	42.70	42.60	-1.00	3	326
09:02:58	42.65	42.75	42.65	-0.95	1	323
09:02:58	42.75	42.80	42.60	-1.00	1	322
09:02:58	42.75	42.80	42.70	-0.90	7	321
09:02:58	42.75	42.80	42.75	-0.85	3	314
09:02:49	42.75	42.80	42.75	-0.85	1	311
09:02:48	42.70	42.80	42.80	-0.80	1	310
09:02:45	42.80	42.95	42.80	-0.80	1	309
09:02:43	42.90	42.95	42.90	-0.70	1	308
09:02:43	42.75	42.90	42.90	-0.70	1	307
09:02:40	42.70	42.90	42.90	-0.70	2	306
09:02:40	42.80	42.95	42.70	-0.90	1	304
09:02:40	42.80	42.95	42.75	-0.85	1	303
09:02:40	42.80	42.95	42.80	-0.80	2	302
09:02:38	42.80	42.90	42.90	-0.70	1	300
09:02:36	42.80	42.90	42.90	-0.70	1	299
09:02:35	42.90	42.95	42.90	-0.70	2	298
09:02:35	42.95	43.00	42.95	-0.65	1	296
09:02:33	42.95	43.00	42.95	-0.65	1	295
09:02:32	42.95	43.05	42.90	-0.70	8	294
09:02:32	42.95	43.05	42.95	-0.65	2	286
09:02:32	42.95	43.05	42.95	-0.65	2	284
09:02:26	42.95	43.05	42.90	-0.70	5	282
09:02:26	42.95	43.05	42.95	-0.65	1	277
09:02:25	42.90	43.05	43.05	-0.55	2	276
09:02:25	42.95	43.05	42.90	-0.70	3	274
09:02:25	42.95	43.05	42.95	-0.65	3	271
09:02:25	42.95	43.00	43.00	-0.60	2	268
09:02:25	42.95	43.00	43.00	-0.60	2	266
09:02:25	42.95	43.00	42.95	-0.65	2	264
09:02:14	43.00	43.15	43.00	-0.60	5	262
09:02:14	43.00	43.15	43.00	-0.60	5	257
09:02:12	43.00	43.10	43.10	-0.50	1	252
09:02:11	43.10	43.20	43.00	-0.60	2	251
09:02:11	43.10	43.20	43.05	-0.55	5	249
09:02:11	43.10	43.20	43.10	-0.50	3	244
09:02:09	43.10	43.15	43.15	-0.45	1	241
09:02:09	43.20	43.25	43.15	-0.45	2	240
09:02:09	43.20	43.25	43.20	-0.40	1	238
09:02:05	43.10	43.15	43.15	-0.45	1	237
09:02:03	43.15	43.25	43.15	-0.45	2	236
09:01:55	43.10	43.15	43.15	-0.45	1	234
09:01:53	43.15	43.25	43.15	-0.45	1	233
09:01:53	43.10	43.15	43.15	-0.45	1	232
09:01:52	43.10	43.15	43.15	-0.45	1	231
09:01:48	43.10	43.15	43.15	-0.45	1	230
09:01:47	43.00	43.05	43.05	-0.55	2	229
09:01:47	43.10	43.25	43.05	-0.55	1	227
09:01:47	43.10	43.25	43.10	-0.50	2	226
09:01:43	43.10	43.15	43.15	-0.45	1	224
09:01:43	43.05	43.10	43.10	-0.50	3	223
09:01:39	43.00	43.10	43.10	-0.50	1	220
09:01:38	43.05	43.15	43.15	-0.45	1	219
09:01:38	43.05	43.20	43.00	-0.60	27	218
09:01:38	43.05	43.20	43.05	-0.55	3	191
09:01:27	43.05	43.15	43.15	-0.45	1	188
09:01:27	43.00	43.10	43.10	-0.50	4	187
09:01:27	43.00	43.10	43.10	-0.50	1	183
09:01:23	43.00	43.05	43.05	-0.55	1	182
09:01:22	43.05	43.10	43.05	-0.55	1	181
09:01:22	43.05	43.10	43.05	-0.55	3	180
09:01:13	43.15	43.20	43.15	-0.45	1	177
09:01:13	43.05	43.10	43.10	-0.50	1	176
09:01:13	43.05	43.10	43.10	-0.50	1	175
09:01:12	43.10	43.20	43.10	-0.50	2	174
09:01:10	43.05	43.10	43.10	-0.50	7	172
09:01:10	43.25	43.40	43.10	-0.50	3	165
09:01:10	43.25	43.40	43.15	-0.45	2	162
09:01:10	43.25	43.40	43.20	-0.40	6	160
09:01:10	43.25	43.40	43.25	-0.35	2	154
09:01:04	43.20	43.40	43.40	-0.20	1	152
09:01:01	43.25	43.40	43.25	-0.35	1	151
09:01:01	43.25	43.40	43.25	-0.35	2	150
09:00:54	43.20	43.35	43.35	-0.25	2	148
09:00:48	43.25	43.45	43.15	-0.45	4	146
09:00:48	43.25	43.45	43.20	-0.40	3	142
09:00:48	43.25	43.45	43.25	-0.35	3	139
09:00:46	43.25	43.45	43.25	-0.35	1	136
09:00:45	43.25	43.40	43.40	-0.20	2	135
09:00:36	43.45	43.50	43.20	-0.40	2	133
09:00:36	43.45	43.50	43.25	-0.35	2	131
09:00:36	43.45	43.50	43.45	-0.15	1	129
09:00:34	43.25	43.45	43.45	-0.15	1	128
09:00:32	43.25	43.45	43.45	-0.15	1	127
09:00:28	43.25	43.35	43.35	-0.25	5	126
09:00:28	43.40	43.60	43.35	-0.25	4	121
09:00:28	43.40	43.60	43.40	-0.20	1	117
09:00:27	43.35	43.60	43.60	0	2	116
09:00:24	43.35	43.60	43.60	0	2	114
09:00:24	43.35	43.60	43.60	0	1	112
09:00:21	43.35	43.60	43.60	0	1	111
09:00:20	43.35	43.60	43.60	0	2	110
09:00:17	43.45	43.70	43.45	-0.15	1	108
09:00:17	43.55	43.75	43.50	-0.10	1	107
09:00:17	43.55	43.75	43.55	-0.05	2	106
09:00:16	43.55	43.75	43.75	+0.15	1	104
09:00:14	43.60	43.80	43.60	0	3	103
09:00:14	43.60	43.80	43.60	0	13	100
09:00:14	--	--	43.60	0	65	87

　

其他人也逛...

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

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

麥當勞大麥克好禮即享券

MyCard 10000點虛擬點數卡

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

App Store Card $ 3000 - 數位序號

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

大潤發5000元即享券(餘額型)

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

UKKO 100W GaN氮化鎵 4孔 (3C1A) 急速充電器

家樂福100元好禮即享券(餘額型)

POCO X7 Pro 5G 12G/256GB

Apple iPhone 17 (256G)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

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

凱基人壽投入63億元取得桃園物...

日月光投控ADR5日下跌0.04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

‧中華電信ADR5日下跌0.39美元跌...
‧台積電ADR5日下跌3.58美元跌幅1...
‧富世達：今年營收續揚伺服器產...

加密貨幣

比特幣BTC	71269.66	2,979.10	4.36%
以太幣ETH	2082.09	99.38	5.01%
瑞波幣XRP	1.41	0.05	3.63%
比特幣現金BCH	461.96	17.61	3.96%
萊特幣LTC	55.80	1.02	1.87%
卡達幣ADA	0.269620	0.01	2.56%
波場幣TRX	0.284671	0.00	1.48%
恆星幣XLM	0.157495	0.01	3.95%

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。