最新[公告] 阿波羅電力:澄清媒體報導熱門國土署：台中港7/25起收容土方　即日受理申請

更新報價

中　鼎 (9933) 其他上市中鼎工程集團

40.80 ▼-1.05 -2.51% 1.79億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.05	4,369	40.75	111	40.85	12	42.20	42.50	40.70	41.85

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	40.75	40.85	40.80	-1.05	4	4369
13:30:00	40.80	40.85	40.80	-1.05	413	4365
13:24:55	40.75	40.90	40.75	-1.10	1	3952
13:24:51	40.75	40.90	40.90	-0.95	1	3951
13:24:50	40.75	40.90	40.90	-0.95	1	3950
13:24:50	40.75	40.90	40.90	-0.95	2	3949
13:24:50	40.70	40.85	40.85	-1.00	2	3947
13:24:49	40.70	40.85	40.85	-1.00	1	3945
13:24:49	40.70	40.85	40.85	-1.00	2	3944
13:24:49	40.70	40.80	40.80	-1.05	2	3942
13:24:46	40.70	40.80	40.80	-1.05	1	3940
13:24:46	40.70	40.75	40.75	-1.10	1	3939
13:24:46	40.70	40.75	40.75	-1.10	1	3938
13:24:46	40.70	40.75	40.75	-1.10	10	3937
13:24:44	40.70	40.75	40.70	-1.15	2	3927
13:24:36	40.70	40.75	40.75	-1.10	1	3925
13:24:26	40.70	40.75	40.70	-1.15	3	3924
13:24:25	40.70	40.75	40.75	-1.10	1	3921
13:24:15	40.70	40.75	40.75	-1.10	1	3920
13:24:12	40.70	40.75	40.75	-1.10	1	3919
13:24:12	40.70	40.75	40.75	-1.10	1	3918
13:24:05	40.75	40.80	40.75	-1.10	6	3917
13:24:04	40.75	40.80	40.80	-1.05	1	3911
13:23:58	40.75	40.80	40.80	-1.05	1	3910
13:23:53	40.75	40.80	40.80	-1.05	1	3909
13:23:53	40.75	40.80	40.75	-1.10	3	3908
13:23:46	40.75	40.80	40.80	-1.05	2	3905
13:23:15	40.75	40.80	40.75	-1.10	5	3903
13:22:29	40.75	40.80	40.80	-1.05	30	3898
13:22:21	40.70	40.75	40.75	-1.10	13	3868
13:22:19	40.70	40.75	40.70	-1.15	1	3855
13:22:15	40.70	40.75	40.75	-1.10	1	3854
13:22:12	40.70	40.75	40.75	-1.10	1	3853
13:22:07	40.70	40.75	40.70	-1.15	4	3852
13:21:17	40.70	40.75	40.75	-1.10	1	3848
13:21:17	40.70	40.75	40.75	-1.10	1	3847
13:21:17	40.75	40.80	40.75	-1.10	28	3846
13:21:17	40.75	40.80	40.75	-1.10	6	3818
13:21:16	40.75	40.80	40.75	-1.10	1	3812
13:20:43	40.75	40.80	40.80	-1.05	2	3811
13:20:29	40.75	40.80	40.80	-1.05	1	3809
13:20:28	40.75	40.80	40.80	-1.05	1	3808
13:20:18	40.75	40.80	40.80	-1.05	1	3807
13:20:15	40.75	40.80	40.80	-1.05	1	3806
13:19:41	40.75	40.80	40.80	-1.05	1	3805
13:19:39	40.75	40.80	40.80	-1.05	1	3804
13:19:18	40.75	40.80	40.75	-1.10	4	3803
13:19:17	40.75	40.80	40.80	-1.05	1	3799
13:19:17	40.75	40.80	40.80	-1.05	1	3798
13:19:17	40.75	40.80	40.75	-1.10	5	3797
13:19:09	40.75	40.80	40.80	-1.05	2	3792
13:19:07	40.75	40.80	40.75	-1.10	5	3790
13:18:54	40.75	40.80	40.80	-1.05	1	3785
13:18:54	40.75	40.80	40.75	-1.10	5	3784
13:18:52	40.75	40.80	40.75	-1.10	5	3779
13:18:43	40.75	40.80	40.80	-1.05	1	3774
13:18:43	40.75	40.80	40.75	-1.10	1	3773
13:18:42	40.75	40.80	40.75	-1.10	4	3772
13:18:37	40.75	40.80	40.75	-1.10	2	3768
13:18:20	40.80	40.85	40.80	-1.05	8	3766
13:17:43	40.80	40.85	40.80	-1.05	2	3758
13:17:07	40.80	40.90	40.80	-1.05	5	3756
13:17:05	40.80	40.90	40.80	-1.05	1	3751
13:16:54	40.80	40.90	40.80	-1.05	2	3750
13:16:45	40.80	40.90	40.90	-0.95	1	3748
13:16:45	40.85	40.90	40.85	-1.00	2	3747
13:16:45	40.80	40.85	40.85	-1.00	11	3745
13:16:45	40.80	40.85	40.85	-1.00	1	3734
13:16:44	40.80	40.85	40.85	-1.00	5	3733
13:16:05	40.75	40.90	40.90	-0.95	1	3728
13:15:44	40.80	40.90	40.80	-1.05	2	3727
13:15:37	40.80	40.90	40.80	-1.05	10	3725
13:15:03	40.80	40.90	40.90	-0.95	1	3715
13:15:03	40.80	40.85	40.85	-1.00	1	3714
13:15:03	40.80	40.85	40.85	-1.00	28	3713
13:15:00	40.80	40.85	40.85	-1.00	1	3685
13:14:49	40.80	40.85	40.80	-1.05	1	3684
13:14:49	40.80	40.85	40.80	-1.05	2	3683
13:14:39	40.80	40.85	40.85	-1.00	1	3681
13:14:23	40.80	40.85	40.85	-1.00	1	3680
13:14:11	40.75	40.85	40.85	-1.00	1	3679
13:14:03	40.80	40.85	40.80	-1.05	5	3678
13:12:47	40.75	40.80	40.80	-1.05	3	3673
13:12:43	40.75	40.85	40.75	-1.10	4	3670
13:12:43	40.80	40.85	40.75	-1.10	1	3666
13:12:43	40.80	40.85	40.80	-1.05	1	3665
13:12:34	40.80	40.85	40.80	-1.05	8	3664
13:12:18	40.80	40.85	40.80	-1.05	1	3656
13:11:44	40.75	40.85	40.75	-1.10	6	3655
13:11:26	40.75	40.80	40.80	-1.05	1	3649
13:11:22	40.75	40.80	40.75	-1.10	1	3648
13:11:22	40.75	40.80	40.80	-1.05	7	3647
13:11:22	40.80	40.85	40.80	-1.05	15	3640
13:11:21	40.80	40.85	40.80	-1.05	1	3625
13:10:03	40.75	40.80	40.80	-1.05	1	3624
13:09:44	40.75	40.85	40.75	-1.10	5	3623
13:09:03	40.75	40.80	40.80	-1.05	2	3618
13:09:03	40.80	40.85	40.80	-1.05	3	3616
13:08:42	40.80	40.85	40.85	-1.00	1	3613
13:08:34	40.80	40.85	40.80	-1.05	12	3612
13:08:18	40.80	40.85	40.85	-1.00	1	3600
13:08:13	40.80	40.85	40.80	-1.05	3	3599
13:08:11	40.80	40.85	40.80	-1.05	4	3596
13:08:06	40.80	40.85	40.80	-1.05	6	3592
13:07:50	40.80	40.85	40.80	-1.05	3	3586
13:07:46	40.80	40.85	40.85	-1.00	1	3583
13:07:45	40.80	40.85	40.80	-1.05	20	3582
13:07:04	40.80	40.85	40.80	-1.05	1	3562
13:06:51	40.80	40.85	40.80	-1.05	1	3561
13:06:40	40.80	40.85	40.80	-1.05	1	3560
13:06:24	40.80	40.85	40.85	-1.00	1	3559
13:06:17	40.80	40.85	40.85	-1.00	1	3558
13:06:11	40.80	40.85	40.80	-1.05	1	3557
13:05:08	40.80	40.85	40.85	-1.00	1	3556
13:04:35	40.80	40.85	40.80	-1.05	2	3555
13:04:16	40.80	40.85	40.80	-1.05	2	3553
13:04:10	40.80	40.85	40.85	-1.00	1	3551
13:04:10	40.80	40.85	40.80	-1.05	1	3550
13:04:03	40.80	40.85	40.85	-1.00	1	3549
13:04:02	40.80	40.85	40.80	-1.05	3	3548
13:04:01	40.80	40.85	40.85	-1.00	9	3545
13:03:55	40.80	40.85	40.85	-1.00	1	3536
13:03:49	40.80	40.85	40.85	-1.00	3	3535
13:03:14	40.80	40.85	40.85	-1.00	1	3532
13:02:20	40.80	40.85	40.85	-1.00	1	3531
13:02:03	40.80	40.85	40.85	-1.00	1	3530
13:01:30	40.80	40.85	40.85	-1.00	1	3529
13:01:26	40.80	40.85	40.85	-1.00	1	3528
13:00:35	40.80	40.85	40.85	-1.00	1	3527
13:00:35	40.80	40.85	40.85	-1.00	1	3526
13:00:35	40.80	40.85	40.85	-1.00	3	3525
13:00:24	40.80	40.85	40.85	-1.00	2	3522
13:00:23	40.80	40.85	40.80	-1.05	1	3520
13:00:14	40.80	40.85	40.80	-1.05	1	3519
13:00:01	40.80	40.85	40.80	-1.05	8	3518
13:00:00	40.80	40.85	40.85	-1.00	1	3510
13:00:00	40.80	40.85	40.80	-1.05	8	3509
12:59:57	40.80	40.85	40.85	-1.00	5	3501
12:59:40	40.80	40.85	40.85	-1.00	3	3496
12:59:35	40.80	40.90	40.90	-0.95	1	3493
12:59:30	40.80	40.90	40.90	-0.95	1	3492
12:58:56	40.80	40.90	40.80	-1.05	5	3491
12:58:33	40.80	40.90	40.90	-0.95	1	3486
12:58:31	40.80	40.85	40.85	-1.00	6	3485
12:58:31	40.80	40.85	40.85	-1.00	5	3479
12:58:31	40.80	40.85	40.85	-1.00	5	3474
12:58:22	40.85	40.90	40.85	-1.00	1	3469
12:57:50	40.80	40.90	40.90	-0.95	1	3468
12:57:46	40.80	40.90	40.90	-0.95	1	3467
12:57:44	40.80	40.90	40.90	-0.95	1	3466
12:55:53	40.80	40.90	40.90	-0.95	1	3465
12:55:31	40.80	40.90	40.90	-0.95	1	3464
12:55:30	40.80	40.90	40.80	-1.05	4	3463
12:55:25	40.80	40.90	40.80	-1.05	10	3459
12:55:00	40.80	40.90	40.80	-1.05	1	3449
12:55:00	40.80	40.90	40.80	-1.05	1	3448
12:54:10	40.85	40.95	40.85	-1.00	4	3447
12:54:01	40.85	40.95	40.85	-1.00	1	3443
12:53:20	40.85	40.95	40.85	-1.00	1	3442
12:52:53	40.85	40.90	40.90	-0.95	1	3441
12:52:18	40.85	40.95	40.95	-0.90	1	3440
12:52:10	40.80	40.90	40.90	-0.95	1	3439
12:51:58	40.85	40.95	40.85	-1.00	1	3438
12:51:40	40.80	40.95	40.80	-1.05	1	3437
12:51:27	40.80	40.90	40.90	-0.95	1	3436
12:51:26	40.80	40.90	40.90	-0.95	1	3435
12:50:44	40.85	40.95	40.85	-1.00	1	3434
12:50:41	40.80	40.85	40.85	-1.00	1	3433
12:50:20	40.80	40.85	40.85	-1.00	2	3432
12:50:19	40.85	40.95	40.85	-1.00	5	3430
12:50:00	40.85	40.95	40.85	-1.00	1	3425
12:49:47	40.85	40.95	40.85	-1.00	1	3424
12:49:35	40.80	40.95	40.95	-0.90	1	3423
12:49:34	40.85	40.95	40.80	-1.05	17	3422
12:49:34	40.85	40.95	40.85	-1.00	3	3405
12:49:16	40.80	40.95	40.95	-0.90	1	3402
12:49:03	40.90	40.95	40.90	-0.95	2	3401
12:49:03	40.85	40.90	40.90	-0.95	2	3399
12:48:56	40.85	40.90	40.90	-0.95	1	3397
12:48:50	40.85	40.90	40.90	-0.95	1	3396
12:48:38	40.85	40.95	40.80	-1.05	7	3395
12:48:38	40.85	40.95	40.85	-1.00	8	3388
12:48:20	40.85	40.95	40.85	-1.00	1	3380
12:46:50	40.85	40.95	40.95	-0.90	1	3379
12:46:40	40.85	40.95	40.85	-1.00	1	3378
12:46:38	40.85	40.95	40.95	-0.90	1	3377
12:46:30	40.85	40.90	40.90	-0.95	1	3376
12:46:24	40.90	40.95	40.90	-0.95	1	3375
12:46:17	40.90	40.95	40.90	-0.95	1	3374
12:46:17	40.90	40.95	40.90	-0.95	7	3373
12:46:17	40.90	40.95	40.90	-0.95	1	3366
12:46:11	40.90	40.95	40.90	-0.95	2	3365
12:45:51	40.85	40.95	40.95	-0.90	1	3363
12:45:02	40.85	40.90	40.90	-0.95	1	3362
12:45:02	40.85	40.95	40.95	-0.90	1	3361
12:45:02	40.85	40.90	40.90	-0.95	1	3360
12:45:02	40.85	40.90	40.90	-0.95	1	3359
12:45:00	40.85	40.90	40.85	-1.00	1	3358
12:45:00	40.85	40.90	40.85	-1.00	1	3357
12:44:55	40.85	40.90	40.90	-0.95	1	3356
12:44:50	40.85	40.90	40.90	-0.95	1	3355
12:44:26	40.85	40.90	40.90	-0.95	1	3354
12:44:25	40.80	40.85	40.85	-1.00	14	3353
12:44:25	40.75	40.80	40.80	-1.05	46	3339
12:44:01	40.75	40.80	40.80	-1.05	1	3293
12:43:20	40.75	40.80	40.75	-1.10	1	3292
12:43:18	40.75	40.80	40.80	-1.05	1	3291
12:43:18	40.75	40.80	40.80	-1.05	1	3290
12:42:16	40.75	40.80	40.80	-1.05	1	3289
12:42:07	40.75	40.80	40.80	-1.05	1	3288
12:42:04	40.75	40.80	40.80	-1.05	1	3287
12:42:03	40.75	40.80	40.75	-1.10	2	3286
12:41:48	40.75	40.80	40.80	-1.05	5	3284
12:41:40	40.75	40.80	40.75	-1.10	1	3279
12:40:49	40.75	40.80	40.80	-1.05	2	3278
12:40:42	40.75	40.80	40.80	-1.05	1	3276
12:40:26	40.75	40.80	40.75	-1.10	2	3275
12:40:00	40.75	40.80	40.75	-1.10	1	3273
12:39:58	40.75	40.80	40.75	-1.10	2	3272
12:39:34	40.75	40.80	40.75	-1.10	14	3270
12:38:54	40.75	40.80	40.80	-1.05	1	3256
12:38:24	40.75	40.80	40.75	-1.10	1	3255
12:38:20	40.75	40.80	40.75	-1.10	1	3254
12:38:08	40.75	40.80	40.75	-1.10	1	3253
12:37:35	40.75	40.80	40.80	-1.05	1	3252
12:37:34	40.75	40.80	40.80	-1.05	1	3251
12:37:15	40.80	40.85	40.80	-1.05	2	3250
12:37:05	40.80	40.85	40.80	-1.05	2	3248
12:36:40	40.80	40.85	40.80	-1.05	1	3246
12:36:24	40.75	40.80	40.80	-1.05	1	3245
12:36:17	40.75	40.85	40.85	-1.00	2	3244
12:35:55	40.75	40.85	40.75	-1.10	6	3242
12:35:54	40.75	40.80	40.80	-1.05	2	3236
12:35:54	40.80	40.85	40.80	-1.05	76	3234
12:35:45	40.80	40.85	40.80	-1.05	2	3158
12:35:33	40.80	40.85	40.80	-1.05	1	3156
12:35:33	40.80	40.85	40.80	-1.05	2	3155
12:35:00	40.80	40.85	40.80	-1.05	1	3153
12:35:00	40.80	40.85	40.80	-1.05	1	3152
12:34:49	40.80	40.85	40.80	-1.05	1	3151
12:34:12	40.80	40.85	40.85	-1.00	1	3150
12:33:21	40.80	40.85	40.85	-1.00	2	3149
12:33:20	40.80	40.85	40.80	-1.05	1	3147
12:32:08	40.80	40.85	40.85	-1.00	1	3146
12:32:05	40.80	40.85	40.80	-1.05	2	3145
12:31:40	40.80	40.85	40.80	-1.05	1	3143
12:31:35	40.80	40.85	40.85	-1.00	1	3142
12:30:13	40.80	40.85	40.85	-1.00	1	3141
12:30:06	40.80	40.85	40.85	-1.00	1	3140
12:30:00	40.80	40.85	40.80	-1.05	1	3139
12:29:26	40.80	40.85	40.85	-1.00	1	3138
12:28:58	40.80	40.85	40.85	-1.00	1	3137
12:28:58	40.80	40.85	40.80	-1.05	3	3136
12:28:51	40.80	40.85	40.80	-1.05	12	3133
12:28:47	40.80	40.85	40.85	-1.00	1	3121
12:28:20	40.80	40.85	40.80	-1.05	1	3120
12:28:17	40.80	40.85	40.80	-1.05	3	3119
12:28:13	40.80	40.85	40.80	-1.05	3	3116
12:27:58	40.80	40.85	40.85	-1.00	1	3113
12:27:54	40.85	40.90	40.85	-1.00	2	3112
12:27:53	40.85	40.90	40.85	-1.00	4	3110
12:27:26	40.85	40.90	40.85	-1.00	1	3106
12:27:26	40.85	40.90	40.85	-1.00	1	3105
12:27:26	40.85	40.90	40.90	-0.95	1	3104
12:27:26	40.85	40.90	40.85	-1.00	17	3103
12:27:18	40.85	40.90	40.90	-0.95	1	3086
12:27:08	40.85	40.90	40.85	-1.00	1	3085
12:26:49	40.85	40.90	40.85	-1.00	2	3084
12:26:40	40.85	40.90	40.85	-1.00	1	3082
12:25:42	40.85	40.90	40.85	-1.00	1	3081
12:25:33	40.85	40.90	40.85	-1.00	1	3080
12:25:00	40.85	40.90	40.85	-1.00	1	3079
12:25:00	40.85	40.90	40.85	-1.00	1	3078
12:24:21	40.85	40.90	40.90	-0.95	2	3077
12:23:34	40.85	40.90	40.90	-0.95	1	3075
12:23:20	40.85	40.90	40.85	-1.00	1	3074
12:23:08	40.85	40.90	40.90	-0.95	1	3073
12:22:38	40.85	40.95	40.95	-0.90	1	3072
12:22:12	40.90	40.95	40.90	-0.95	15	3071
12:21:40	40.90	40.95	40.90	-0.95	1	3056
12:20:56	40.90	40.95	40.90	-0.95	4	3055
12:20:00	40.90	40.95	40.95	-0.90	1	3051
12:20:00	40.90	41.00	40.90	-0.95	1	3050
12:18:20	40.90	41.00	40.90	-0.95	1	3049
12:17:31	40.90	41.00	41.00	-0.85	2	3048
12:16:40	40.95	41.00	40.95	-0.90	1	3046
12:15:10	40.95	41.05	41.05	-0.80	1	3045
12:15:10	40.95	41.05	41.05	-0.80	1	3044
12:15:00	40.95	41.05	41.05	-0.80	1	3043
12:15:00	40.95	41.05	40.95	-0.90	1	3042
12:15:00	40.95	41.05	40.95	-0.90	1	3041
12:14:44	40.95	41.05	40.95	-0.90	3	3040
12:14:11	41.00	41.05	41.00	-0.85	5	3037
12:13:20	40.95	41.05	40.95	-0.90	1	3032
12:12:00	41.00	41.05	41.00	-0.85	1	3031
12:11:40	40.95	41.05	40.95	-0.90	1	3030
12:10:15	41.00	41.10	40.95	-0.90	3	3029
12:10:15	41.00	41.10	41.00	-0.85	2	3026
12:10:08	41.00	41.10	41.00	-0.85	1	3024
12:10:08	41.00	41.10	41.00	-0.85	1	3023
12:10:00	40.95	41.10	40.95	-0.90	1	3022
12:08:20	40.95	41.10	40.95	-0.90	1	3021
12:08:18	41.00	41.10	41.00	-0.85	2	3020
12:08:05	41.05	41.10	41.05	-0.80	1	3018
12:08:05	41.05	41.10	41.05	-0.80	8	3017
12:08:05	41.00	41.05	41.05	-0.80	2	3009
12:08:05	41.00	41.05	41.00	-0.85	1	3007
12:08:05	41.00	41.10	41.00	-0.85	26	3006
12:08:04	41.05	41.10	41.05	-0.80	4	2980
12:07:25	41.10	41.15	41.10	-0.75	4	2976
12:07:24	41.10	41.15	41.10	-0.75	9	2972
12:06:40	41.10	41.15	41.10	-0.75	1	2963
12:06:39	41.10	41.15	41.15	-0.70	1	2962
12:06:39	41.10	41.15	41.15	-0.70	1	2961
12:06:00	41.10	41.15	41.10	-0.75	1	2960
12:05:00	41.10	41.15	41.15	-0.70	4	2959
12:05:00	41.10	41.15	41.10	-0.75	1	2955
12:05:00	41.10	41.15	41.10	-0.75	1	2954
12:04:36	41.10	41.15	41.15	-0.70	2	2953
12:04:36	41.10	41.15	41.10	-0.75	1	2951
12:03:50	41.10	41.15	41.15	-0.70	4	2950
12:03:46	41.05	41.10	41.10	-0.75	6	2946
12:03:39	41.05	41.10	41.05	-0.80	1	2940
12:03:20	41.05	41.10	41.05	-0.80	1	2939
12:01:41	40.95	41.00	41.00	-0.85	6	2938
12:01:40	40.95	41.00	40.95	-0.90	1	2932
12:00:22	41.00	41.10	41.00	-0.85	4	2931
12:00:00	40.95	41.10	40.95	-0.90	8	2927
12:00:00	41.00	41.10	41.00	-0.85	1	2919
11:59:48	41.00	41.05	41.05	-0.80	1	2918
11:59:43	41.05	41.10	41.05	-0.80	2	2917
11:58:48	41.10	41.15	41.10	-0.75	1	2915
11:58:48	41.10	41.15	41.10	-0.75	2	2914
11:58:48	41.00	41.10	41.10	-0.75	6	2912
11:58:20	41.00	41.10	41.00	-0.85	1	2906
11:58:00	41.10	41.15	41.10	-0.75	1	2905
11:58:00	41.05	41.15	41.05	-0.80	1	2904
11:57:59	41.10	41.15	41.10	-0.75	6	2903
11:57:59	41.05	41.10	41.10	-0.75	4	2897
11:57:18	41.00	41.10	41.10	-0.75	4	2893
11:56:40	41.05	41.15	41.05	-0.80	1	2889
11:56:40	41.05	41.15	41.05	-0.80	1	2888
11:56:18	41.15	41.20	41.15	-0.70	3	2887
11:55:26	41.15	41.20	41.15	-0.70	1	2884
11:55:06	41.15	41.20	41.15	-0.70	1	2883
11:55:00	41.15	41.20	41.15	-0.70	1	2882
11:55:00	41.15	41.20	41.15	-0.70	1	2881
11:54:42	41.15	41.20	41.15	-0.70	5	2880
11:54:23	41.10	41.20	41.10	-0.75	2	2875
11:53:28	41.15	41.20	41.15	-0.70	15	2873
11:53:20	41.15	41.20	41.15	-0.70	1	2858
11:53:16	41.05	41.15	41.15	-0.70	3	2857
11:52:45	41.10	41.20	41.10	-0.75	1	2854
11:52:43	41.15	41.20	41.15	-0.70	7	2853
11:52:43	41.05	41.10	41.15	-0.70	4	2846
11:52:43	41.05	41.10	41.10	-0.75	1	2842
11:52:27	41.05	41.10	41.10	-0.75	1	2841
11:51:40	41.05	41.15	41.05	-0.80	1	2840
11:51:38	41.05	41.15	41.05	-0.80	1	2839
11:51:38	41.00	41.05	41.05	-0.80	7	2838
11:51:15	41.00	41.05	41.05	-0.80	2	2831
11:51:15	40.95	41.00	41.00	-0.85	13	2829
11:50:10	40.95	41.00	41.00	-0.85	1	2816
11:50:10	40.95	41.00	41.00	-0.85	1	2815
11:50:00	40.95	41.00	41.00	-0.85	1	2814
11:50:00	40.95	41.00	40.95	-0.90	1	2813
11:49:59	40.95	41.00	41.00	-0.85	1	2812
11:49:54	40.90	40.95	40.95	-0.90	2	2811
11:49:35	40.90	41.00	41.00	-0.85	2	2809
11:49:33	40.90	40.95	40.95	-0.90	7	2807
11:49:08	40.90	40.95	40.90	-0.95	2	2800
11:49:07	40.90	40.95	40.95	-0.90	1	2798
11:49:07	40.85	40.90	40.90	-0.95	9	2797
11:48:26	40.80	40.85	40.85	-1.00	12	2788
11:48:20	40.80	40.85	40.80	-1.05	1	2776
11:47:27	40.80	40.85	40.80	-1.05	4	2775
11:47:11	40.75	40.80	40.80	-1.05	1	2771
11:46:57	40.75	40.80	40.80	-1.05	6	2770
11:46:57	40.80	40.85	40.80	-1.05	2	2764
11:46:40	40.80	40.85	40.80	-1.05	1	2762
11:46:09	40.75	40.80	40.80	-1.05	4	2761
11:46:09	40.85	40.90	40.85	-1.00	6	2757
11:45:49	40.75	40.80	40.80	-1.05	1	2751
11:45:49	40.75	40.80	40.80	-1.05	1	2750
11:45:49	40.80	40.90	40.80	-1.05	1	2749
11:45:34	40.75	40.80	40.80	-1.05	2	2748
11:45:00	40.75	40.90	40.75	-1.10	1	2746
11:45:00	40.75	40.90	40.75	-1.10	1	2745
11:45:00	40.75	40.90	40.75	-1.10	1	2744
11:44:47	40.75	40.90	40.75	-1.10	2	2743
11:44:35	40.75	40.80	40.80	-1.05	4	2741
11:44:34	40.70	40.75	40.75	-1.10	1	2737
11:44:34	40.75	40.80	40.75	-1.10	9	2736
11:44:33	40.80	40.90	40.80	-1.05	69	2727
11:44:30	40.85	40.95	40.85	-1.00	5	2658
11:44:11	40.85	40.95	40.95	-0.90	1	2653
11:44:08	40.85	40.95	40.85	-1.00	20	2652
11:43:30	40.85	40.95	40.95	-0.90	1	2632
11:43:20	40.85	40.95	40.85	-1.00	1	2631
11:43:17	40.85	40.90	40.90	-0.95	1	2630
11:43:15	40.90	40.95	40.90	-0.95	4	2629
11:43:10	40.90	40.95	40.90	-0.95	1	2625
11:42:15	40.90	40.95	40.90	-0.95	3	2624
11:42:13	40.90	40.95	40.90	-0.95	1	2621
11:41:40	40.85	40.95	40.85	-1.00	1	2620
11:41:24	40.85	40.95	40.95	-0.90	1	2619
11:40:06	40.85	40.95	40.85	-1.00	1	2618
11:40:00	40.85	40.95	40.85	-1.00	1	2617
11:39:56	40.85	40.95	40.95	-0.90	5	2616
11:39:23	40.85	40.95	40.95	-0.90	1	2611
11:39:23	40.85	40.90	40.90	-0.95	1	2610
11:39:10	40.85	40.95	40.95	-0.90	1	2609
11:39:09	40.90	40.95	40.90	-0.95	1	2608
11:39:06	40.85	40.95	40.95	-0.90	1	2607
11:39:06	40.90	40.95	40.90	-0.95	3	2606
11:39:06	40.90	40.95	40.90	-0.95	6	2603
11:39:06	40.90	40.95	40.90	-0.95	1	2597
11:38:56	40.90	40.95	40.95	-0.90	1	2596
11:38:56	40.90	40.95	40.90	-0.95	1	2595
11:38:51	40.90	40.95	40.95	-0.90	1	2594
11:38:50	40.90	40.95	40.90	-0.95	1	2593
11:38:48	40.90	40.95	40.95	-0.90	1	2592
11:38:48	40.90	40.95	40.90	-0.95	1	2591
11:38:20	40.90	40.95	40.95	-0.90	1	2590
11:38:20	40.90	40.95	40.90	-0.95	1	2589
11:37:29	40.90	41.00	41.00	-0.85	1	2588
11:37:29	40.90	41.00	40.90	-0.95	1	2587
11:36:54	40.95	41.00	40.95	-0.90	2	2586
11:36:50	40.95	41.00	41.00	-0.85	1	2584
11:36:40	40.95	41.00	40.95	-0.90	1	2583
11:35:53	40.90	40.95	40.95	-0.90	1	2582
11:35:00	40.90	40.95	40.95	-0.90	1	2581
11:35:00	40.90	40.95	40.90	-0.95	1	2580
11:35:00	40.90	40.95	40.90	-0.95	1	2579
11:34:32	40.90	40.95	40.95	-0.90	5	2578
11:33:59	40.90	40.95	40.95	-0.90	1	2573
11:33:59	40.90	40.95	40.90	-0.95	2	2572
11:33:47	40.90	40.95	40.95	-0.90	2	2570
11:33:47	40.90	40.95	40.95	-0.90	2	2568
11:33:38	40.90	40.95	40.95	-0.90	2	2566
11:33:20	40.90	40.95	40.95	-0.90	1	2564
11:33:20	40.90	40.95	40.90	-0.95	1	2563
11:32:50	40.90	40.95	40.95	-0.90	1	2562
11:31:40	40.90	41.00	41.00	-0.85	1	2561
11:31:40	40.90	41.00	40.90	-0.95	1	2560
11:31:19	40.90	41.00	41.00	-0.85	1	2559
11:31:19	40.90	41.00	40.90	-0.95	1	2558
11:30:58	40.95	41.00	40.95	-0.90	4	2557
11:30:52	40.95	41.00	41.00	-0.85	1	2553
11:30:10	40.95	41.00	41.00	-0.85	1	2552
11:30:10	40.95	41.00	41.00	-0.85	1	2551
11:30:00	40.95	41.00	40.95	-0.90	1	2550
11:28:20	40.90	41.00	41.00	-0.85	1	2549
11:28:20	40.90	41.00	40.90	-0.95	1	2548
11:27:31	40.80	40.95	40.95	-0.90	1	2547
11:27:27	40.85	41.05	40.85	-1.00	26	2546
11:27:27	40.85	41.00	41.00	-0.85	1	2520
11:27:27	40.90	41.00	40.90	-0.95	6	2519
11:27:12	40.95	41.05	40.95	-0.90	1	2513
11:26:40	40.95	41.05	40.95	-0.90	1	2512
11:25:15	40.95	41.05	40.95	-0.90	5	2511
11:25:14	41.00	41.05	41.00	-0.85	1	2506
11:25:00	41.00	41.05	41.00	-0.85	1	2505
11:25:00	41.00	41.05	41.00	-0.85	1	2504
11:24:35	41.00	41.05	41.05	-0.80	1	2503
11:24:32	40.90	41.05	40.90	-0.95	4	2502
11:24:31	40.90	41.00	41.00	-0.85	1	2498
11:24:31	40.85	40.90	40.90	-0.95	5	2497
11:24:31	41.00	41.05	40.90	-0.95	5	2492
11:24:31	41.00	41.05	40.95	-0.90	1	2487
11:24:31	41.00	41.05	41.00	-0.85	1	2486
11:24:19	41.00	41.05	41.00	-0.85	4	2485
11:24:19	41.00	41.05	41.00	-0.85	2	2481
11:24:16	40.90	41.05	41.05	-0.80	1	2479
11:24:04	40.90	41.05	41.05	-0.80	1	2478
11:23:59	40.85	40.90	40.90	-0.95	1	2477
11:23:59	40.85	40.90	40.90	-0.95	6	2476
11:23:59	40.95	41.05	40.90	-0.95	22	2470
11:23:59	40.95	41.05	40.95	-0.90	1	2448
11:23:30	40.95	41.10	41.10	-0.75	1	2447
11:23:28	40.95	41.00	41.00	-0.85	1	2446
11:23:20	40.90	41.05	41.05	-0.80	1	2445
11:23:20	40.90	41.05	40.90	-0.95	1	2444
11:23:14	40.95	41.05	40.95	-0.90	21	2443
11:23:13	41.05	41.10	41.00	-0.85	136	2422
11:23:13	41.05	41.10	41.05	-0.80	33	2286
11:23:13	41.10	41.15	41.10	-0.75	15	2253
11:22:34	41.15	41.20	41.15	-0.70	15	2238
11:21:40	41.15	41.20	41.15	-0.70	1	2223
11:20:52	41.15	41.20	41.20	-0.65	1	2222
11:20:32	41.15	41.20	41.15	-0.70	1	2221
11:20:00	41.15	41.20	41.15	-0.70	1	2220
11:19:12	41.15	41.20	41.15	-0.70	2	2219
11:18:20	41.15	41.25	41.15	-0.70	1	2217
11:16:50	41.15	41.25	41.25	-0.60	1	2216
11:16:40	41.15	41.25	41.15	-0.70	1	2215
11:16:37	41.20	41.25	41.20	-0.65	12	2214
11:16:37	41.20	41.25	41.20	-0.65	4	2202
11:15:42	41.20	41.25	41.25	-0.60	1	2198
11:15:11	41.20	41.25	41.25	-0.60	1	2197
11:15:00	41.20	41.25	41.20	-0.65	1	2196
11:15:00	41.20	41.25	41.20	-0.65	1	2195
11:14:18	41.20	41.25	41.20	-0.65	1	2194
11:13:51	41.25	41.30	41.25	-0.60	2	2193
11:13:20	41.25	41.30	41.25	-0.60	1	2191
11:12:19	41.25	41.30	41.25	-0.60	10	2190
11:11:55	41.25	41.30	41.25	-0.60	3	2180
11:11:40	41.20	41.30	41.20	-0.65	1	2177
11:10:48	41.20	41.25	41.25	-0.60	7	2176
11:10:48	41.20	41.25	41.25	-0.60	1	2169
11:10:10	41.20	41.25	41.25	-0.60	1	2168
11:10:10	41.20	41.25	41.25	-0.60	1	2167
11:10:00	41.20	41.25	41.20	-0.65	1	2166
11:09:38	41.15	41.20	41.20	-0.65	5	2165
11:08:20	41.15	41.20	41.15	-0.70	1	2160
11:07:41	41.15	41.20	41.20	-0.65	1	2159
11:07:08	41.15	41.20	41.20	-0.65	1	2158
11:06:40	41.15	41.20	41.15	-0.70	2	2157
11:06:40	41.15	41.20	41.15	-0.70	1	2155
11:06:09	41.15	41.20	41.15	-0.70	1	2154
11:06:04	41.15	41.20	41.15	-0.70	1	2153
11:05:00	41.10	41.20	41.10	-0.75	1	2152
11:05:00	41.10	41.20	41.10	-0.75	1	2151
11:03:33	41.10	41.20	41.10	-0.75	1	2150
11:03:30	41.10	41.20	41.20	-0.65	1	2149
11:03:20	41.10	41.20	41.10	-0.75	1	2148
11:03:01	41.15	41.20	41.15	-0.70	1	2147
11:02:33	41.10	41.20	41.10	-0.75	1	2146
11:01:40	41.10	41.20	41.10	-0.75	1	2145
11:00:40	41.10	41.30	41.10	-0.75	3	2144
11:00:15	41.15	41.25	41.15	-0.70	2	2141
11:00:14	41.15	41.30	41.15	-0.70	1	2139
11:00:00	41.20	41.30	41.20	-0.65	1	2138
11:00:00	41.20	41.30	41.20	-0.65	1	2137
11:00:00	41.20	41.30	41.20	-0.65	9	2136
10:59:56	41.20	41.30	41.20	-0.65	1	2127
10:58:38	41.20	41.35	41.20	-0.65	1	2126
10:58:34	41.20	41.35	41.35	-0.50	1	2125
10:58:22	41.30	41.35	41.30	-0.55	1	2124
10:58:22	41.30	41.35	41.30	-0.55	1	2123
10:58:20	41.25	41.35	41.25	-0.60	7	2122
10:58:20	41.25	41.35	41.25	-0.60	1	2115
10:58:18	41.25	41.30	41.30	-0.55	1	2114
10:58:12	41.25	41.30	41.30	-0.55	3	2113
10:57:11	41.20	41.30	41.30	-0.55	14	2110
10:56:50	41.20	41.25	41.25	-0.60	1	2096
10:56:40	41.20	41.25	41.20	-0.65	1	2095
10:56:24	41.20	41.25	41.25	-0.60	10	2094
10:55:41	41.15	41.25	41.15	-0.70	2	2084
10:55:23	41.15	41.25	41.15	-0.70	2	2082
10:55:18	41.15	41.20	41.20	-0.65	4	2080
10:55:00	41.15	41.25	41.15	-0.70	1	2076
10:55:00	41.15	41.25	41.15	-0.70	1	2075
10:54:52	41.15	41.20	41.20	-0.65	3	2074
10:54:01	41.10	41.15	41.15	-0.70	2	2071
10:53:42	41.10	41.15	41.15	-0.70	1	2069
10:53:20	41.10	41.15	41.10	-0.75	1	2068
10:53:12	41.10	41.15	41.10	-0.75	1	2067
10:51:53	41.10	41.15	41.15	-0.70	1	2066
10:51:40	41.10	41.15	41.10	-0.75	1	2065
10:50:57	41.10	41.15	41.15	-0.70	1	2064
10:50:47	41.10	41.15	41.15	-0.70	1	2063
10:50:11	41.10	41.20	41.10	-0.75	2	2062
10:50:10	41.10	41.20	41.20	-0.65	1	2060
10:50:10	41.10	41.20	41.20	-0.65	1	2059
10:50:00	41.10	41.20	41.20	-0.65	1	2058
10:50:00	41.10	41.20	41.10	-0.75	1	2057
10:48:45	41.10	41.20	41.10	-0.75	1	2056
10:48:20	41.10	41.20	41.10	-0.75	1	2055
10:48:02	41.10	41.20	41.20	-0.65	2	2054
10:47:40	41.10	41.20	41.20	-0.65	1	2052
10:46:52	41.10	41.20	41.20	-0.65	1	2051
10:46:40	41.10	41.25	41.10	-0.75	1	2050
10:46:25	41.15	41.25	41.15	-0.70	12	2049
10:46:18	41.15	41.20	41.20	-0.65	1	2037
10:46:14	41.20	41.25	41.20	-0.65	1	2036
10:45:35	41.05	41.10	41.10	-0.75	11	2035
10:45:14	41.00	41.05	41.05	-0.80	5	2024
10:45:03	41.05	41.10	41.05	-0.80	5	2019
10:45:00	41.05	41.10	41.05	-0.80	1	2014
10:45:00	41.05	41.10	41.05	-0.80	1	2013
10:44:56	41.05	41.10	41.05	-0.80	2	2012
10:44:54	41.00	41.05	41.05	-0.80	4	2010
10:44:36	41.00	41.05	41.00	-0.85	1	2006
10:44:31	40.95	41.00	41.00	-0.85	6	2005
10:44:21	41.00	41.05	41.00	-0.85	5	1999
10:44:15	40.95	41.00	41.00	-0.85	7	1994
10:44:11	40.95	41.00	41.00	-0.85	1	1987
10:43:20	40.85	41.00	41.00	-0.85	1	1986
10:43:20	40.85	41.00	40.85	-1.00	1	1985
10:43:03	40.85	41.00	41.00	-0.85	1	1984
10:43:03	40.90	41.00	40.90	-0.95	11	1983
10:42:44	40.95	41.00	40.95	-0.90	1	1972
10:42:19	40.95	41.00	40.95	-0.90	3	1971
10:41:40	40.95	41.00	40.95	-0.90	1	1968
10:41:00	40.95	41.00	40.95	-0.90	3	1967
10:40:00	40.90	40.95	40.95	-0.90	1	1964
10:40:00	40.90	40.95	40.90	-0.95	1	1963
10:38:26	40.90	40.95	40.95	-0.90	10	1962
10:38:20	40.90	41.00	41.00	-0.85	1	1952
10:38:20	40.90	41.00	40.90	-0.95	1	1951
10:38:11	40.90	40.95	40.95	-0.90	2	1950
10:37:26	40.95	41.00	40.95	-0.90	1	1948
10:37:14	40.85	41.00	41.00	-0.85	1	1947
10:37:10	40.85	40.95	40.85	-1.00	5	1946
10:37:10	40.85	40.95	40.95	-0.90	1	1941
10:37:10	40.90	41.00	40.85	-1.00	18	1940
10:37:10	40.90	41.00	40.90	-0.95	17	1922
10:36:40	40.90	40.95	40.95	-0.90	1	1905
10:36:40	40.90	40.95	40.95	-0.90	1	1904
10:36:40	40.90	40.95	40.95	-0.90	1	1903
10:36:40	40.90	40.95	40.90	-0.95	1	1902
10:36:29	41.00	41.05	41.00	-0.85	5	1901
10:36:29	40.90	41.00	41.00	-0.85	15	1896
10:36:13	40.95	41.00	40.95	-0.90	1	1881
10:35:48	40.95	41.00	40.95	-0.90	2	1880
10:35:27	40.90	41.00	41.00	-0.85	10	1878
10:35:15	40.90	40.95	40.95	-0.90	2	1868
10:35:14	40.90	40.95	40.95	-0.90	5	1866
10:35:05	40.85	40.95	40.95	-0.90	1	1861
10:35:05	40.90	40.95	40.90	-0.95	1	1860
10:35:00	40.90	40.95	40.95	-0.90	1	1859
10:35:00	40.90	40.95	40.90	-0.95	1	1858
10:35:00	40.90	40.95	40.90	-0.95	1	1857
10:34:56	40.90	40.95	40.95	-0.90	1	1856
10:34:56	40.90	40.95	40.90	-0.95	1	1855
10:34:56	40.90	40.95	40.90	-0.95	1	1854
10:34:56	40.90	40.95	40.90	-0.95	14	1853
10:33:55	40.95	41.00	40.95	-0.90	1	1839
10:33:20	40.90	41.00	41.00	-0.85	1	1838
10:33:20	40.90	41.00	40.90	-0.95	1	1837
10:33:15	40.95	41.00	40.95	-0.90	7	1836
10:32:13	40.95	41.00	41.00	-0.85	1	1829
10:32:05	40.95	41.00	41.00	-0.85	1	1828
10:31:49	40.95	41.00	40.95	-0.90	3	1827
10:31:40	40.95	41.00	40.95	-0.90	1	1824
10:31:36	40.95	41.00	40.95	-0.90	14	1823
10:31:35	40.95	41.00	41.00	-0.85	1	1809
10:31:32	40.95	41.00	41.00	-0.85	5	1808
10:31:30	40.95	41.00	41.00	-0.85	1	1803
10:31:20	40.95	41.00	40.95	-0.90	1	1802
10:30:54	40.95	41.00	40.95	-0.90	1	1801
10:30:00	40.95	41.00	40.95	-0.90	1	1800
10:29:38	40.95	41.00	40.95	-0.90	2	1799
10:29:31	40.95	41.00	41.00	-0.85	5	1797
10:29:26	40.95	41.00	40.95	-0.90	3	1792
10:29:21	40.90	40.95	40.95	-0.90	1	1789
10:29:19	40.90	40.95	40.95	-0.90	2	1788
10:28:50	40.85	40.95	40.95	-0.90	1	1786
10:28:50	40.90	41.00	40.90	-0.95	1	1785
10:28:47	40.90	41.00	41.00	-0.85	1	1784
10:28:46	40.90	41.00	40.90	-0.95	3	1783
10:28:38	40.90	41.00	41.00	-0.85	1	1780
10:28:38	40.95	41.00	40.90	-0.95	54	1779
10:28:38	40.95	41.00	40.95	-0.90	6	1725
10:28:20	40.95	41.00	40.95	-0.90	1	1719
10:27:45	40.95	41.00	40.95	-0.90	2	1718
10:27:44	40.95	41.00	40.95	-0.90	3	1716
10:27:42	40.95	41.00	40.95	-0.90	15	1713
10:27:41	41.00	41.10	41.00	-0.85	70	1698
10:27:41	41.05	41.10	41.05	-0.80	8	1628
10:27:31	41.10	41.15	41.10	-0.75	1	1620
10:26:40	41.05	41.15	41.05	-0.80	1	1619
10:26:08	41.10	41.15	41.10	-0.75	1	1618
10:25:44	41.05	41.10	41.10	-0.75	2	1617
10:25:10	41.00	41.10	41.10	-0.75	1	1615
10:25:10	41.00	41.10	41.10	-0.75	1	1614
10:25:00	41.00	41.10	41.10	-0.75	1	1613
10:25:00	41.00	41.10	41.00	-0.85	1	1612
10:25:00	41.00	41.10	41.00	-0.85	1	1611
10:24:48	41.00	41.05	41.05	-0.80	1	1610
10:24:46	41.00	41.05	41.05	-0.80	1	1609
10:24:24	41.00	41.05	41.05	-0.80	1	1608
10:23:56	41.05	41.10	41.05	-0.80	3	1607
10:23:20	41.05	41.10	41.05	-0.80	1	1604
10:23:10	41.05	41.10	41.05	-0.80	5	1603
10:23:03	41.05	41.10	41.05	-0.80	2	1598
10:23:01	41.05	41.10	41.10	-0.75	3	1596
10:23:00	41.05	41.10	41.05	-0.80	3	1593
10:22:17	41.05	41.10	41.05	-0.80	1	1590
10:22:13	41.05	41.10	41.10	-0.75	1	1589
10:21:40	41.05	41.10	41.05	-0.80	1	1588
10:21:39	41.05	41.10	41.10	-0.75	3	1587
10:21:29	41.05	41.10	41.05	-0.80	1	1584
10:20:57	41.05	41.10	41.10	-0.75	1	1583
10:20:51	41.05	41.10	41.05	-0.80	1	1582
10:20:00	41.05	41.10	41.05	-0.80	1	1581
10:19:58	41.05	41.10	41.05	-0.80	2	1580
10:19:52	41.05	41.10	41.05	-0.80	3	1578
10:19:41	41.05	41.10	41.05	-0.80	1	1575
10:19:12	41.05	41.10	41.05	-0.80	2	1574
10:18:34	41.05	41.10	41.05	-0.80	1	1572
10:18:20	41.05	41.10	41.05	-0.80	1	1571
10:18:16	41.05	41.10	41.05	-0.80	1	1570
10:17:54	41.05	41.10	41.05	-0.80	3	1569
10:17:46	41.05	41.10	41.10	-0.75	1	1566
10:17:46	41.05	41.10	41.05	-0.80	15	1565
10:17:40	41.05	41.10	41.10	-0.75	1	1550
10:17:19	41.05	41.10	41.05	-0.80	1	1549
10:17:12	41.05	41.10	41.05	-0.80	1	1548
10:17:12	41.05	41.10	41.05	-0.80	7	1547
10:17:12	40.95	41.00	41.05	-0.80	5	1540
10:17:12	40.95	41.00	41.00	-0.85	4	1535
10:17:09	40.95	41.00	40.95	-0.90	1	1531
10:17:05	40.95	41.00	40.95	-0.90	1	1530
10:16:52	40.95	41.00	40.95	-0.90	6	1529
10:16:52	41.00	41.05	41.00	-0.85	159	1523
10:16:48	41.05	41.10	41.05	-0.80	5	1364
10:16:44	41.05	41.10	41.05	-0.80	1	1359
10:16:40	41.05	41.10	41.05	-0.80	1	1358
10:16:21	41.05	41.15	41.05	-0.80	35	1357
10:16:21	41.10	41.15	41.10	-0.75	6	1322
10:15:33	41.10	41.15	41.10	-0.75	24	1316
10:15:22	41.10	41.15	41.10	-0.75	1	1292
10:15:00	41.10	41.15	41.10	-0.75	1	1291
10:15:00	41.10	41.15	41.10	-0.75	1	1290
10:15:00	41.10	41.15	41.15	-0.70	1	1289
10:13:29	41.10	41.15	41.10	-0.75	1	1288
10:13:20	41.10	41.15	41.10	-0.75	1	1287
10:12:36	41.15	41.20	41.15	-0.70	1	1286
10:12:23	41.15	41.20	41.15	-0.70	1	1285
10:12:16	41.15	41.20	41.15	-0.70	3	1284
10:12:05	41.20	41.25	41.20	-0.65	1	1281
10:11:40	41.20	41.30	41.20	-0.65	1	1280
10:11:35	41.25	41.30	41.25	-0.60	2	1279
10:10:38	41.20	41.30	41.20	-0.65	5	1277
10:10:12	41.15	41.30	41.15	-0.70	5	1272
10:10:10	41.10	41.20	41.20	-0.65	1	1267
10:10:03	41.10	41.25	41.10	-0.75	5	1266
10:10:00	41.10	41.25	41.10	-0.75	1	1261
10:09:59	41.05	41.10	41.10	-0.75	6	1260
10:09:59	41.05	41.10	41.10	-0.75	1	1254
10:09:47	41.05	41.10	41.10	-0.75	1	1253
10:09:33	41.05	41.10	41.05	-0.80	1	1252
10:09:30	41.05	41.10	41.10	-0.75	1	1251
10:09:15	41.05	41.10	41.10	-0.75	5	1250
10:08:59	41.05	41.10	41.10	-0.75	1	1245
10:08:42	41.05	41.10	41.10	-0.75	1	1244
10:08:42	41.05	41.10	41.10	-0.75	1	1243
10:08:38	41.05	41.10	41.10	-0.75	1	1242
10:08:34	41.05	41.10	41.10	-0.75	1	1241
10:08:20	41.05	41.10	41.05	-0.80	1	1240
10:08:20	41.05	41.10	41.05	-0.80	1	1239
10:08:19	41.05	41.10	41.10	-0.75	10	1238
10:08:01	41.05	41.10	41.05	-0.80	6	1228
10:07:57	41.10	41.15	41.10	-0.75	1	1222
10:07:56	41.10	41.15	41.10	-0.75	1	1221
10:07:34	41.05	41.10	41.10	-0.75	1	1220
10:07:29	41.05	41.10	41.10	-0.75	1	1219
10:07:23	41.05	41.10	41.10	-0.75	1	1218
10:07:16	41.10	41.15	41.05	-0.80	4	1217
10:07:16	41.10	41.15	41.10	-0.75	4	1213
10:07:11	41.10	41.15	41.10	-0.75	1	1209
10:07:06	41.10	41.15	41.10	-0.75	10	1208
10:06:48	41.10	41.15	41.10	-0.75	1	1198
10:06:40	41.10	41.15	41.10	-0.75	1	1197
10:06:39	41.10	41.15	41.10	-0.75	1	1196
10:06:37	41.10	41.15	41.10	-0.75	2	1195
10:06:33	41.10	41.15	41.15	-0.70	1	1193
10:06:22	41.10	41.15	41.15	-0.70	1	1192
10:06:22	41.10	41.15	41.10	-0.75	1	1191
10:06:22	41.10	41.15	41.10	-0.75	12	1190
10:06:13	41.10	41.15	41.15	-0.70	1	1178
10:06:11	41.10	41.15	41.15	-0.70	1	1177
10:05:58	41.15	41.25	41.15	-0.70	8	1176
10:05:56	41.20	41.25	41.20	-0.65	1	1168
10:05:10	41.15	41.25	41.25	-0.60	1	1167
10:05:00	41.15	41.25	41.25	-0.60	1	1166
10:05:00	41.15	41.25	41.15	-0.70	1	1165
10:05:00	41.15	41.25	41.15	-0.70	1	1164
10:04:56	41.15	41.25	41.15	-0.70	6	1163
10:04:18	41.15	41.25	41.15	-0.70	1	1157
10:03:57	41.15	41.25	41.15	-0.70	1	1156
10:03:56	41.15	41.20	41.20	-0.65	1	1155
10:03:20	41.15	41.20	41.15	-0.70	1	1154
10:03:10	41.15	41.20	41.20	-0.65	1	1153
10:03:07	41.20	41.25	41.20	-0.65	2	1152
10:02:40	41.20	41.25	41.25	-0.60	1	1150
10:01:42	41.20	41.25	41.15	-0.70	8	1149
10:01:42	41.20	41.25	41.20	-0.65	28	1141
10:01:40	41.20	41.25	41.20	-0.65	1	1113
10:01:24	41.20	41.25	41.25	-0.60	1	1112
10:01:03	41.25	41.30	41.25	-0.60	29	1111
10:00:59	41.25	41.30	41.25	-0.60	4	1082
10:00:59	41.25	41.30	41.25	-0.60	1	1078
10:00:38	41.30	41.35	41.30	-0.55	5	1077
10:00:00	41.30	41.35	41.30	-0.55	6	1072
10:00:00	41.30	41.35	41.30	-0.55	9	1066
10:00:00	41.30	41.35	41.30	-0.55	1	1057
09:59:51	41.35	41.40	41.35	-0.50	2	1056
09:59:31	41.30	41.35	41.35	-0.50	1	1054
09:58:59	41.30	41.35	41.35	-0.50	10	1053
09:58:35	41.25	41.30	41.30	-0.55	1	1043
09:58:35	41.25	41.30	41.30	-0.55	2	1042
09:58:28	41.25	41.30	41.30	-0.55	1	1040
09:58:26	41.25	41.30	41.30	-0.55	1	1039
09:58:26	41.25	41.30	41.25	-0.60	1	1038
09:58:24	41.25	41.30	41.30	-0.55	1	1037
09:58:23	41.25	41.30	41.30	-0.55	3	1036
09:58:20	41.25	41.30	41.25	-0.60	1	1033
09:57:37	41.30	41.40	41.30	-0.55	3	1032
09:57:23	41.25	41.30	41.30	-0.55	8	1029
09:57:23	41.30	41.40	41.30	-0.55	3	1021
09:57:22	41.35	41.40	41.35	-0.50	5	1018
09:57:21	41.35	41.40	41.35	-0.50	1	1013
09:56:40	41.35	41.40	41.35	-0.50	1	1012
09:55:35	41.35	41.40	41.40	-0.45	5	1011
09:55:18	41.30	41.40	41.40	-0.45	1	1006
09:55:17	41.30	41.40	41.30	-0.55	1	1005
09:55:10	41.30	41.40	41.40	-0.45	1	1004
09:55:02	41.30	41.40	41.40	-0.45	5	1003
09:55:00	41.30	41.40	41.40	-0.45	1	998
09:55:00	41.30	41.40	41.40	-0.45	1	997
09:55:00	41.30	41.40	41.30	-0.55	1	996
09:55:00	41.30	41.40	41.30	-0.55	1	995
09:54:44	41.35	41.40	41.35	-0.50	2	994
09:54:42	41.35	41.40	41.35	-0.50	2	992
09:53:33	41.25	41.35	41.35	-0.50	1	990
09:53:33	41.30	41.40	41.30	-0.55	5	989
09:53:20	41.30	41.40	41.40	-0.45	1	984
09:53:20	41.30	41.40	41.30	-0.55	1	983
09:53:06	41.25	41.40	41.40	-0.45	1	982
09:53:06	41.30	41.40	41.25	-0.60	1	981
09:53:06	41.30	41.40	41.30	-0.55	1	980
09:52:53	41.30	41.35	41.35	-0.50	1	979
09:52:53	41.30	41.35	41.30	-0.55	1	978
09:52:36	41.35	41.40	41.35	-0.50	1	977
09:52:36	41.25	41.35	41.35	-0.50	9	976
09:52:33	41.25	41.35	41.35	-0.50	1	967
09:52:30	41.30	41.35	41.30	-0.55	24	966
09:52:00	41.30	41.35	41.35	-0.50	1	942
09:51:55	41.30	41.35	41.35	-0.50	1	941
09:51:55	41.30	41.35	41.30	-0.55	2	940
09:51:40	41.30	41.35	41.35	-0.50	1	938
09:51:40	41.30	41.35	41.30	-0.55	1	937
09:51:11	41.30	41.35	41.35	-0.50	2	936
09:50:26	41.35	41.40	41.35	-0.50	3	934
09:50:00	41.35	41.40	41.35	-0.50	1	931
09:49:49	41.35	41.40	41.35	-0.50	8	930
09:48:45	41.35	41.40	41.35	-0.50	6	922
09:48:21	41.35	41.40	41.35	-0.50	6	916
09:48:20	41.35	41.40	41.35	-0.50	1	910
09:47:40	41.35	41.40	41.40	-0.45	1	909
09:47:21	41.35	41.40	41.40	-0.45	1	908
09:46:58	41.35	41.40	41.40	-0.45	10	907
09:46:40	41.35	41.40	41.35	-0.50	1	897
09:46:28	41.35	41.40	41.40	-0.45	1	896
09:46:12	41.35	41.40	41.40	-0.45	1	895
09:45:40	41.35	41.40	41.40	-0.45	1	894
09:45:10	41.35	41.40	41.40	-0.45	1	893
09:45:00	41.35	41.40	41.35	-0.50	1	892
09:45:00	41.35	41.40	41.35	-0.50	1	891
09:45:00	41.35	41.40	41.40	-0.45	1	890
09:43:59	41.35	41.40	41.35	-0.50	1	889
09:43:20	41.30	41.40	41.40	-0.45	1	888
09:43:20	41.30	41.40	41.30	-0.55	1	887
09:43:09	41.30	41.35	41.35	-0.50	1	886
09:42:48	41.35	41.40	41.35	-0.50	3	885
09:42:37	41.30	41.35	41.35	-0.50	1	882
09:42:22	41.30	41.35	41.35	-0.50	1	881
09:42:02	41.30	41.35	41.35	-0.50	2	880
09:42:02	41.30	41.35	41.35	-0.50	9	878
09:42:02	41.30	41.35	41.35	-0.50	1	869
09:42:02	41.30	41.35	41.35	-0.50	8	868
09:41:58	41.25	41.30	41.30	-0.55	1	860
09:41:58	41.25	41.35	41.35	-0.50	1	859
09:41:53	41.25	41.30	41.30	-0.55	5	858
09:41:49	41.20	41.30	41.30	-0.55	1	853
09:41:45	41.15	41.20	41.20	-0.65	2	852
09:41:45	41.20	41.30	41.20	-0.65	11	850
09:41:44	41.20	41.30	41.30	-0.55	1	839
09:41:40	41.20	41.30	41.20	-0.65	1	838
09:41:39	41.20	41.30	41.30	-0.55	1	837
09:41:34	41.20	41.30	41.30	-0.55	1	836
09:41:34	41.25	41.30	41.25	-0.60	2	835
09:41:29	41.25	41.30	41.30	-0.55	1	833
09:41:24	41.25	41.30	41.30	-0.55	1	832
09:41:19	41.25	41.30	41.25	-0.60	15	831
09:41:18	41.25	41.30	41.30	-0.55	1	816
09:41:16	41.25	41.30	41.30	-0.55	5	815
09:41:14	41.25	41.30	41.30	-0.55	1	810
09:41:08	41.25	41.30	41.30	-0.55	1	809
09:41:08	41.25	41.30	41.30	-0.55	1	808
09:41:00	41.25	41.35	41.35	-0.50	1	807
09:41:00	41.30	41.35	41.30	-0.55	1	806
09:40:51	41.25	41.35	41.35	-0.50	1	805
09:40:50	41.25	41.35	41.25	-0.60	3	804
09:40:47	41.25	41.35	41.35	-0.50	1	801
09:40:44	41.25	41.30	41.30	-0.55	1	800
09:40:40	41.25	41.30	41.30	-0.55	1	799
09:40:40	41.30	41.35	41.30	-0.55	11	798
09:40:29	41.30	41.35	41.35	-0.50	1	787
09:40:10	41.30	41.35	41.35	-0.50	1	786
09:40:00	41.30	41.35	41.35	-0.50	1	785
09:40:00	41.25	41.35	41.25	-0.60	1	784
09:39:57	41.25	41.40	41.40	-0.45	1	783
09:39:57	41.35	41.40	41.30	-0.55	6	782
09:39:57	41.35	41.40	41.35	-0.50	1	776
09:39:25	41.30	41.35	41.35	-0.50	2	775
09:39:21	41.35	41.40	41.35	-0.50	5	773
09:38:25	41.35	41.40	41.35	-0.50	1	768
09:38:20	41.30	41.40	41.40	-0.45	1	767
09:38:20	41.30	41.40	41.30	-0.55	1	766
09:37:59	41.25	41.40	41.40	-0.45	1	765
09:37:59	41.30	41.40	41.30	-0.55	4	764
09:37:44	41.30	41.35	41.35	-0.50	9	760
09:37:38	41.30	41.35	41.35	-0.50	1	751
09:37:38	41.30	41.35	41.30	-0.55	4	750
09:36:35	41.35	41.40	41.40	-0.45	1	746
09:36:32	41.40	41.45	41.40	-0.45	6	745
09:36:29	41.40	41.45	41.40	-0.45	2	739
09:36:18	41.35	41.40	41.40	-0.45	4	737
09:36:06	41.40	41.50	41.40	-0.45	5	733
09:36:05	41.40	41.50	41.40	-0.45	5	728
09:35:47	41.40	41.50	41.40	-0.45	9	723
09:35:34	41.40	41.50	41.50	-0.35	1	714
09:35:20	41.40	41.45	41.45	-0.40	3	713
09:35:16	41.40	41.45	41.40	-0.45	2	710
09:35:11	41.35	41.40	41.40	-0.45	1	708
09:35:07	41.35	41.40	41.40	-0.45	1	707
09:35:04	41.35	41.40	41.40	-0.45	10	706
09:35:00	41.35	41.40	41.35	-0.50	1	696
09:35:00	41.35	41.40	41.35	-0.50	1	695
09:35:00	41.35	41.40	41.40	-0.45	1	694
09:34:55	41.35	41.40	41.35	-0.50	1	693
09:34:42	41.35	41.40	41.40	-0.45	5	692
09:34:29	41.40	41.50	41.40	-0.45	6	687
09:34:16	41.35	41.40	41.40	-0.45	1	681
09:33:20	41.55	41.60	41.55	-0.30	1	680
09:33:12	41.55	41.60	41.60	-0.25	1	679
09:32:59	41.55	41.60	41.60	-0.25	1	678
09:32:40	41.55	41.60	41.60	-0.25	1	677
09:32:36	41.55	41.60	41.55	-0.30	1	676
09:31:40	41.50	41.60	41.50	-0.35	1	675
09:31:28	41.55	41.60	41.55	-0.30	1	674
09:31:21	41.55	41.60	41.55	-0.30	1	673
09:31:21	41.55	41.60	41.55	-0.30	2	672
09:31:21	41.55	41.60	41.55	-0.30	1	670
09:31:21	41.50	41.55	41.55	-0.30	6	669
09:31:01	41.50	41.60	41.60	-0.25	1	663
09:30:51	41.50	41.60	41.60	-0.25	1	662
09:30:50	41.55	41.60	41.55	-0.30	1	661
09:30:50	41.55	41.60	41.60	-0.25	5	660
09:30:42	41.55	41.60	41.65	-0.20	3	655
09:30:42	41.55	41.60	41.60	-0.25	1	652
09:30:41	41.50	41.60	41.65	-0.20	2	651
09:30:41	41.50	41.60	41.60	-0.25	3	649
09:30:41	41.55	41.60	41.55	-0.30	24	646
09:30:41	41.60	41.65	41.60	-0.25	1	622
09:30:41	41.60	41.65	41.60	-0.25	1	621
09:30:41	41.60	41.65	41.60	-0.25	53	620
09:30:27	41.60	41.65	41.60	-0.25	2	567
09:30:08	41.60	41.65	41.60	-0.25	1	565
09:30:06	41.55	41.60	41.60	-0.25	1	564
09:29:51	41.55	41.60	41.60	-0.25	1	563
09:29:32	41.55	41.65	41.65	-0.20	1	562
09:29:31	41.60	41.65	41.60	-0.25	13	561
09:29:25	41.65	41.70	41.65	-0.20	5	548
09:28:54	41.60	41.65	41.65	-0.20	1	543
09:28:50	41.60	41.65	41.65	-0.20	6	542
09:28:20	41.60	41.65	41.60	-0.25	1	536
09:27:26	41.60	41.65	41.60	-0.25	3	535
09:26:31	41.60	41.65	41.65	-0.20	1	532
09:26:27	41.60	41.65	41.55	-0.30	1	531
09:26:27	41.60	41.65	41.60	-0.25	2	530
09:26:25	41.60	41.65	41.60	-0.25	1	528
09:26:06	41.60	41.70	41.55	-0.30	2	527
09:26:06	41.60	41.70	41.60	-0.25	1	525
09:25:56	41.65	41.70	41.65	-0.20	1	524
09:25:47	41.65	41.70	41.70	-0.15	1	523
09:25:45	41.65	41.70	41.60	-0.25	3	522
09:25:45	41.65	41.70	41.65	-0.20	2	519
09:25:41	41.60	41.70	41.70	-0.15	1	517
09:25:38	41.60	41.70	41.70	-0.15	1	516
09:25:34	41.65	41.75	41.60	-0.25	4	515
09:25:34	41.65	41.75	41.65	-0.20	4	511
09:25:30	41.65	41.75	41.65	-0.20	1	507
09:25:23	41.60	41.65	41.65	-0.20	2	506
09:25:10	41.60	41.65	41.65	-0.20	1	504
09:25:10	41.60	41.65	41.65	-0.20	1	503
09:25:00	41.60	41.70	41.70	-0.15	1	502
09:24:58	41.65	41.70	41.65	-0.20	1	501
09:24:58	41.60	41.70	41.70	-0.15	1	500
09:24:56	41.60	41.65	41.60	-0.25	8	499
09:24:56	41.65	41.75	41.65	-0.20	15	491
09:24:55	41.65	41.75	41.65	-0.20	1	476
09:24:54	41.65	41.75	41.75	-0.10	1	475
09:24:53	41.70	41.80	41.70	-0.15	6	474
09:24:35	41.70	41.80	41.80	-0.05	1	468
09:24:27	41.75	41.80	41.70	-0.15	1	467
09:24:27	41.75	41.80	41.75	-0.10	8	466
09:24:24	41.75	41.80	41.75	-0.10	1	458
09:24:21	41.70	41.75	41.75	-0.10	1	457
09:24:08	41.65	41.70	41.70	-0.15	2	456
09:24:08	41.65	41.70	41.70	-0.15	1	454
09:24:05	41.65	41.70	41.70	-0.15	3	453
09:23:26	41.70	41.80	41.70	-0.15	7	450
09:22:33	41.70	41.80	41.70	-0.15	1	443
09:22:21	41.70	41.80	41.70	-0.15	1	442
09:22:16	41.75	41.80	41.75	-0.10	2	441
09:21:41	41.75	41.80	41.75	-0.10	1	439
09:20:50	41.70	41.80	41.80	-0.05	1	438
09:20:48	41.70	41.80	41.80	-0.05	5	437
09:20:43	41.70	41.80	41.80	-0.05	1	432
09:20:42	41.75	41.80	41.75	-0.10	14	431
09:20:42	41.75	41.80	41.75	-0.10	1	417
09:20:41	41.75	41.80	41.80	-0.05	1	416
09:20:37	41.75	41.80	41.80	-0.05	1	415
09:20:34	41.75	41.80	41.80	-0.05	3	414
09:19:58	41.70	41.75	41.75	-0.10	1	411
09:19:43	41.70	41.80	41.80	-0.05	1	410
09:19:41	41.65	41.70	41.70	-0.15	3	409
09:19:41	41.65	41.70	41.70	-0.15	3	406
09:19:41	41.65	41.70	41.70	-0.15	1	403
09:19:07	41.60	41.65	41.65	-0.20	1	402
09:19:04	41.60	41.65	41.60	-0.25	1	401
09:18:59	41.60	41.65	41.60	-0.25	1	400
09:18:55	41.60	41.70	41.60	-0.25	1	399
09:18:45	41.60	41.70	41.60	-0.25	1	398
09:18:44	41.60	41.70	41.60	-0.25	1	397
09:18:40	41.60	41.70	41.60	-0.25	1	396
09:18:33	41.60	41.70	41.60	-0.25	1	395
09:18:24	41.65	41.70	41.65	-0.20	1	394
09:18:21	41.65	41.70	41.70	-0.15	1	393
09:18:20	41.65	41.70	41.65	-0.20	1	392
09:18:19	41.70	41.75	41.70	-0.15	2	391
09:18:18	41.70	41.75	41.75	-0.10	1	389
09:18:15	41.70	41.75	41.70	-0.15	1	388
09:18:14	41.70	41.75	41.70	-0.15	1	387
09:18:05	41.70	41.75	41.70	-0.15	6	386
09:18:03	41.70	41.75	41.75	-0.10	1	380
09:17:59	41.70	41.75	41.70	-0.15	10	379
09:17:54	41.70	41.75	41.70	-0.15	1	369
09:17:36	41.70	41.75	41.75	-0.10	1	368
09:17:30	41.75	41.85	41.75	-0.10	2	367
09:17:27	41.80	41.85	41.80	-0.05	2	365
09:17:13	41.75	41.85	41.75	-0.10	1	363
09:17:12	41.75	41.80	41.80	-0.05	1	362
09:17:10	41.85	41.90	41.75	-0.10	3	361
09:15:55	41.85	41.90	41.90	+0.05	1	358
09:15:37	41.90	41.95	41.90	+0.05	2	357
09:15:30	41.85	41.90	41.90	+0.05	2	355
09:15:22	41.85	41.95	41.95	+0.10	1	353
09:15:22	41.85	41.90	41.95	+0.10	3	352
09:15:22	41.85	41.90	41.90	+0.05	2	349
09:15:19	41.85	41.90	41.85	0	2	347
09:15:03	41.85	41.95	41.95	+0.10	1	345
09:15:00	41.90	41.95	41.90	+0.05	6	344
09:15:00	41.95	42.00	41.95	+0.10	1	338
09:15:00	41.95	42.00	41.95	+0.10	1	337
09:13:53	41.95	42.00	41.95	+0.10	1	336
09:13:31	41.95	42.00	41.95	+0.10	1	335
09:13:20	41.95	42.00	41.95	+0.10	1	334
09:12:32	42.10	42.15	42.10	+0.25	3	333
09:12:32	42.00	42.10	42.10	+0.25	2	330
09:12:16	41.95	42.00	42.00	+0.15	2	328
09:12:16	42.00	42.10	42.00	+0.15	3	326
09:11:53	42.00	42.10	42.00	+0.15	1	323
09:11:40	42.00	42.10	42.00	+0.15	1	322
09:10:29	42.10	42.15	42.15	+0.30	1	321
09:10:02	42.10	42.15	42.10	+0.25	1	320
09:10:01	42.10	42.15	42.15	+0.30	1	319
09:10:00	42.10	42.15	42.10	+0.25	1	318
09:08:27	42.25	42.35	42.25	+0.40	1	317
09:08:21	42.25	42.30	42.30	+0.45	1	316
09:08:20	42.25	42.30	42.25	+0.40	1	315
09:08:07	42.20	42.30	42.30	+0.45	1	314
09:07:47	42.30	42.45	42.30	+0.45	2	313
09:07:41	42.40	42.45	42.40	+0.55	1	311
09:07:41	42.30	42.40	42.40	+0.55	1	310
09:07:36	42.30	42.40	42.30	+0.45	3	309
09:07:27	42.40	42.45	42.40	+0.55	1	306
09:07:24	42.40	42.45	42.40	+0.55	2	305
09:07:04	42.45	42.50	42.45	+0.60	1	303
09:07:03	42.45	42.50	42.50	+0.65	1	302
09:07:00	42.45	42.50	42.50	+0.65	1	301
09:06:50	42.45	42.50	42.50	+0.65	1	300
09:06:42	42.45	42.50	42.50	+0.65	1	299
09:06:40	42.40	42.50	42.40	+0.55	1	298
09:06:37	42.40	42.50	42.50	+0.65	1	297
09:06:28	42.40	42.50	42.50	+0.65	1	296
09:06:21	42.40	42.50	42.50	+0.65	1	295
09:06:05	42.35	42.45	42.45	+0.60	1	294
09:05:56	42.35	42.45	42.45	+0.60	1	293
09:05:45	42.35	42.45	42.45	+0.60	1	292
09:05:00	42.40	42.50	42.40	+0.55	1	291
09:05:00	42.40	42.50	42.40	+0.55	1	290
09:04:53	42.40	42.50	42.50	+0.65	1	289
09:04:41	42.35	42.50	42.50	+0.65	1	288
09:04:32	42.35	42.50	42.50	+0.65	1	287
09:04:31	42.45	42.55	42.45	+0.60	1	286
09:04:07	42.45	42.50	42.50	+0.65	1	285
09:03:55	42.40	42.50	42.50	+0.65	1	284
09:03:54	42.40	42.50	42.50	+0.65	1	283
09:03:53	42.35	42.40	42.40	+0.55	2	282
09:03:49	42.10	42.20	42.40	+0.55	3	280
09:02:54	42.15	42.20	42.15	+0.30	1	277
09:02:39	42.15	42.20	42.20	+0.35	1	276
09:02:30	42.15	42.20	42.20	+0.35	1	275
09:02:21	42.15	42.20	42.20	+0.35	1	274
09:02:01	42.05	42.20	42.20	+0.35	2	273
09:02:01	41.95	42.00	42.00	+0.15	10	271
09:02:01	42.00	42.10	42.00	+0.15	3	261
09:01:49	42.00	42.15	42.15	+0.30	1	258
09:01:40	42.10	42.20	42.10	+0.25	1	257
09:01:35	42.05	42.15	42.15	+0.30	1	256
09:01:25	42.05	42.10	42.10	+0.25	1	255
09:01:16	42.05	42.15	42.15	+0.30	1	254
09:01:08	42.10	42.15	42.10	+0.25	1	253
09:01:08	42.10	42.15	42.10	+0.25	3	252
09:01:06	42.05	42.15	42.15	+0.30	3	249
09:00:56	42.15	42.25	42.15	+0.30	4	246
09:00:47	42.15	42.25	42.25	+0.40	1	242
09:00:43	42.15	42.20	42.20	+0.35	1	241
09:00:39	42.15	42.20	42.20	+0.35	1	240
09:00:36	42.15	42.20	42.20	+0.35	3	239
09:00:33	42.15	42.20	42.20	+0.35	1	236
09:00:20	42.15	42.20	42.20	+0.35	1	235
09:00:17	42.15	42.20	42.20	+0.35	1	234
09:00:13	--	--	42.20	+0.35	16	233

　

其他人也逛...

POCO X8 Pro Max 12G/512G

MyCard 2000點虛擬點數卡

Samsung Galaxy S26 Ultra (12G/512G)

App Store Card $ 1000 - 數位序號

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

App Store Card $ 6000 - 數位序號

MyCard 10000點虛擬點數卡

KIRIN–生茶525ml(24入/箱)

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

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

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

DJI OSMO POCKET 4 全能套裝

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

國泰投信踩投資紅線　李長庚率...

中國房市低迷　調查：中古屋房...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧國土署：台中港7/25起收容土方...
‧遠傳合作亞馬遜低軌衛星　井琪...
‧維持亞鄰最低價　中油：7月桶裝...

加密貨幣

比特幣BTC	60190.84	54.39	0.09%
以太幣ETH	1620.23	10.07	0.63%
瑞波幣XRP	1.06	0.00	0.26%
比特幣現金BCH	213.62	13.13	6.55%
萊特幣LTC	42.46	-0.62	-1.43%
卡達幣ADA	0.154112	0.01	5.86%
波場幣TRX	0.317357	0.00	-1.10%
恆星幣XLM	0.199625	0.02	14.30%

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。