最新[公告] 勝悅-KY:公告本公司董事會決議不分配員工酬勞及董事酬勞熱門【能源盤後】挫逾1%☆

更新報價

華晶科 (3059) 光電業上市

42.20 ▲+0.50 +1.20% 1.70億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	4,085	42.15	11	42.25	16	41.90	42.30	41.30	41.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:05:09	42.15	42.20	42.15	+0.45	1	4102
11:05:07	42.15	42.20	42.15	+0.45	1	4101
11:04:41	42.15	42.20	42.15	+0.45	3	4100
11:04:36	42.15	42.20	42.20	+0.50	1	4097
11:04:36	42.15	42.20	42.20	+0.50	1	4096
11:04:33	42.15	42.20	42.20	+0.50	1	4095
11:04:25	42.15	42.20	42.20	+0.50	1	4094
11:04:22	42.15	42.20	42.20	+0.50	1	4093
11:04:19	42.15	42.20	42.15	+0.45	1	4092
11:04:16	42.15	42.20	42.20	+0.50	6	4091
11:03:58	42.15	42.20	42.20	+0.50	1	4085
11:03:47	42.15	42.20	42.20	+0.50	2	4084
11:03:47	42.20	42.25	42.20	+0.50	2	4082
11:03:36	42.20	42.25	42.20	+0.50	8	4080
11:03:29	42.25	42.30	42.25	+0.55	19	4072
11:03:27	42.25	42.30	42.25	+0.55	2	4053
11:03:25	42.25	42.30	42.25	+0.55	1	4051
11:03:24	42.25	42.30	42.25	+0.55	7	4050
11:03:22	42.20	42.30	42.30	+0.60	1	4043
11:03:19	42.20	42.25	42.25	+0.55	8	4042
11:03:19	42.20	42.25	42.25	+0.55	18	4034
11:03:11	42.15	42.20	42.20	+0.50	4	4016
11:03:11	42.15	42.20	42.20	+0.50	3	4012
11:03:11	42.15	42.20	42.20	+0.50	29	4009
11:03:11	42.15	42.20	42.20	+0.50	2	3980
11:03:11	42.15	42.20	42.20	+0.50	7	3978
11:03:11	42.15	42.20	42.20	+0.50	6	3971
11:03:03	42.15	42.20	42.20	+0.50	2	3965
11:02:52	42.10	42.15	42.15	+0.45	13	3963
11:02:52	42.10	42.15	42.15	+0.45	1	3950
11:02:22	42.05	42.10	42.10	+0.40	19	3949
11:02:15	42.05	42.10	42.10	+0.40	2	3930
11:01:53	42.05	42.10	42.10	+0.40	1	3928
11:01:40	42.05	42.10	42.05	+0.35	1	3927
11:01:38	42.05	42.10	42.05	+0.35	5	3926
11:01:36	42.05	42.10	42.05	+0.35	1	3921
11:01:12	42.05	42.10	42.05	+0.35	1	3920
11:01:05	42.05	42.10	42.05	+0.35	2	3919
11:00:48	42.05	42.10	42.05	+0.35	1	3917
11:00:44	42.05	42.10	42.05	+0.35	1	3916
11:00:36	42.05	42.10	42.05	+0.35	2	3915
11:00:24	42.05	42.10	42.10	+0.40	2	3913
10:59:38	42.05	42.10	42.10	+0.40	1	3911
10:58:50	42.00	42.05	42.05	+0.35	1	3910
10:58:25	41.95	42.05	42.05	+0.35	1	3909
10:58:25	42.00	42.10	42.00	+0.30	2	3908
10:58:24	42.00	42.10	42.00	+0.30	1	3906
10:58:22	42.00	42.10	42.00	+0.30	1	3905
10:58:00	41.95	42.00	42.00	+0.30	1	3904
10:57:52	42.00	42.10	42.00	+0.30	9	3903
10:57:50	42.00	42.10	42.00	+0.30	1	3894
10:57:27	42.00	42.10	42.00	+0.30	1	3893
10:57:21	42.05	42.10	42.05	+0.35	2	3892
10:57:11	42.10	42.15	42.10	+0.40	1	3890
10:57:09	42.10	42.15	42.10	+0.40	2	3889
10:56:57	42.10	42.15	42.10	+0.40	4	3887
10:56:37	42.10	42.15	42.15	+0.45	2	3883
10:56:35	42.10	42.15	42.15	+0.45	1	3881
10:56:31	42.00	42.15	42.15	+0.45	1	3880
10:56:31	41.95	42.00	42.00	+0.30	59	3879
10:56:31	42.05	42.15	42.00	+0.30	33	3820
10:56:31	42.05	42.15	42.05	+0.35	8	3787
10:56:31	42.05	42.15	42.15	+0.45	1	3779
10:56:28	42.05	42.10	42.10	+0.40	19	3778
10:56:28	42.05	42.10	42.10	+0.40	4	3759
10:56:28	42.10	42.15	42.10	+0.40	2	3755
10:56:16	42.05	42.10	42.10	+0.40	12	3753
10:56:09	42.05	42.10	42.05	+0.35	2	3741
10:54:35	42.00	42.10	42.00	+0.30	1	3739
10:53:34	42.00	42.10	42.00	+0.30	1	3738
10:53:22	41.95	42.00	42.00	+0.30	19	3737
10:53:22	41.95	42.00	42.00	+0.30	1	3718
10:52:19	41.95	42.00	41.95	+0.25	1	3717
10:51:17	41.95	42.00	41.95	+0.25	2	3716
10:51:12	41.90	41.95	41.95	+0.25	2	3714
10:51:07	41.90	41.95	41.95	+0.25	1	3712
10:51:03	41.90	41.95	41.90	+0.20	1	3711
10:51:01	41.90	41.95	41.95	+0.25	1	3710
10:51:00	41.90	41.95	41.95	+0.25	2	3709
10:50:55	41.90	41.95	41.95	+0.25	1	3707
10:50:45	41.90	41.95	41.95	+0.25	1	3706
10:50:18	41.90	41.95	41.95	+0.25	1	3705
10:50:17	41.90	41.95	41.90	+0.20	3	3704
10:49:51	41.90	41.95	41.90	+0.20	1	3701
10:49:42	41.90	41.95	41.95	+0.25	1	3700
10:49:37	41.90	41.95	41.90	+0.20	2	3699
10:49:10	41.85	41.90	41.90	+0.20	9	3697
10:49:10	41.85	41.90	41.90	+0.20	20	3688
10:49:10	41.85	41.90	41.90	+0.20	8	3668
10:49:06	41.85	41.90	41.90	+0.20	3	3660
10:48:53	41.85	41.90	41.85	+0.15	3	3657
10:47:53	41.85	41.90	41.85	+0.15	1	3654
10:47:31	41.85	41.90	41.85	+0.15	1	3653
10:47:28	41.85	41.90	41.90	+0.20	1	3652
10:46:18	41.85	41.90	41.90	+0.20	3	3651
10:45:38	41.85	41.90	41.90	+0.20	1	3648
10:45:15	41.85	41.90	41.85	+0.15	1	3647
10:45:09	41.85	41.90	41.90	+0.20	2	3646
10:45:07	41.85	41.90	41.90	+0.20	2	3644
10:44:57	41.85	41.90	41.85	+0.15	2	3642
10:44:48	41.85	41.90	41.85	+0.15	1	3640
10:44:47	41.85	41.90	41.85	+0.15	1	3639
10:44:07	41.85	41.90	41.85	+0.15	1	3638
10:43:37	41.80	41.85	41.85	+0.15	1	3637
10:43:32	41.80	41.85	41.85	+0.15	4	3636
10:43:24	41.85	41.95	41.85	+0.15	4	3632
10:43:21	41.85	41.95	41.85	+0.15	1	3628
10:43:19	41.85	41.95	41.95	+0.25	2	3627
10:43:11	41.80	41.90	41.90	+0.20	1	3625
10:43:04	41.80	41.85	41.85	+0.15	1	3624
10:43:02	41.90	41.95	41.90	+0.20	2	3623
10:43:00	41.80	41.90	41.90	+0.20	1	3621
10:42:56	41.85	41.90	41.85	+0.15	1	3620
10:42:34	41.85	41.90	41.85	+0.15	1	3619
10:42:34	41.85	41.95	41.85	+0.15	17	3618
10:42:34	41.90	41.95	41.90	+0.20	3	3601
10:42:18	41.85	41.95	41.85	+0.15	1	3598
10:41:42	41.85	41.95	41.85	+0.15	1	3597
10:41:39	41.85	41.95	41.85	+0.15	1	3596
10:41:27	41.90	41.95	41.90	+0.20	13	3595
10:40:20	41.90	42.00	42.00	+0.30	3	3582
10:40:16	41.95	42.00	41.95	+0.25	5	3579
10:39:55	41.90	42.00	42.00	+0.30	1	3574
10:39:53	41.95	42.00	41.95	+0.25	13	3573
10:39:52	41.95	42.00	41.95	+0.25	2	3560
10:39:42	41.95	42.00	41.95	+0.25	3	3558
10:39:25	41.95	42.00	41.95	+0.25	5	3555
10:38:18	41.95	42.00	41.95	+0.25	1	3550
10:37:54	41.95	42.00	41.95	+0.25	1	3549
10:37:25	41.95	42.00	41.95	+0.25	1	3548
10:37:16	41.90	41.95	41.95	+0.25	1	3547
10:37:09	41.90	41.95	42.00	+0.30	4	3546
10:37:09	41.90	41.95	41.95	+0.25	1	3542
10:36:50	41.95	42.00	41.95	+0.25	1	3541
10:36:31	41.95	42.00	41.95	+0.25	9	3540
10:35:14	41.90	41.95	41.95	+0.25	1	3531
10:35:09	41.90	41.95	41.95	+0.25	1	3530
10:34:50	41.95	42.05	41.95	+0.25	2	3529
10:34:50	42.00	42.05	42.00	+0.30	13	3527
10:34:50	42.00	42.05	42.00	+0.30	19	3514
10:34:47	42.00	42.10	42.00	+0.30	1	3495
10:34:42	42.05	42.10	42.05	+0.35	9	3494
10:34:39	42.05	42.10	42.10	+0.40	1	3485
10:34:37	42.05	42.10	42.10	+0.40	1	3484
10:34:29	42.05	42.10	42.05	+0.35	1	3483
10:34:07	42.05	42.15	42.05	+0.35	1	3482
10:33:52	42.10	42.15	42.05	+0.35	2	3481
10:33:52	42.10	42.15	42.10	+0.40	3	3479
10:33:44	42.10	42.15	42.10	+0.40	1	3476
10:33:40	42.05	42.10	42.10	+0.40	2	3475
10:33:23	42.05	42.10	42.10	+0.40	1	3473
10:33:12	42.05	42.10	42.05	+0.35	1	3472
10:32:56	42.00	42.05	42.05	+0.35	1	3471
10:32:26	42.00	42.10	42.00	+0.30	1	3470
10:32:26	42.05	42.10	42.05	+0.35	5	3469
10:32:06	42.10	42.15	42.10	+0.40	5	3464
10:32:03	42.10	42.15	42.15	+0.45	1	3459
10:32:03	42.10	42.15	42.10	+0.40	1	3458
10:31:47	42.10	42.15	42.15	+0.45	1	3457
10:31:44	42.15	42.25	42.15	+0.45	4	3456
10:31:38	42.15	42.25	42.25	+0.55	5	3452
10:31:31	42.20	42.25	42.20	+0.50	10	3447
10:31:12	42.25	42.30	42.25	+0.55	1	3437
10:31:12	42.25	42.30	42.25	+0.55	2	3436
10:31:12	42.20	42.25	42.25	+0.55	7	3434
10:30:58	42.20	42.25	42.20	+0.50	1	3427
10:30:58	42.20	42.25	42.20	+0.50	1	3426
10:30:50	42.20	42.25	42.25	+0.55	1	3425
10:30:42	42.25	42.30	42.25	+0.55	12	3424
10:30:28	42.25	42.30	42.30	+0.60	1	3412
10:30:18	42.25	42.30	42.30	+0.60	1	3411
10:30:17	42.25	42.30	42.30	+0.60	1	3410
10:30:13	42.20	42.30	42.30	+0.60	1	3409
10:30:13	42.20	42.25	42.25	+0.55	1	3408
10:30:07	42.20	42.30	42.20	+0.50	1	3407
10:30:06	42.20	42.25	42.25	+0.55	16	3406
10:30:02	42.20	42.25	42.20	+0.50	9	3390
10:29:56	42.20	42.25	42.20	+0.50	1	3381
10:29:52	42.20	42.25	42.25	+0.55	4	3380
10:29:49	42.25	42.30	42.25	+0.55	4	3376
10:29:39	42.25	42.30	42.30	+0.60	2	3372
10:29:39	42.20	42.25	42.25	+0.55	18	3370
10:29:38	42.20	42.25	42.25	+0.55	2	3352
10:29:33	42.20	42.25	42.20	+0.50	10	3350
10:29:30	42.20	42.25	42.20	+0.50	1	3340
10:29:26	42.20	42.25	42.25	+0.55	1	3339
10:29:21	42.20	42.25	42.25	+0.55	2	3338
10:29:20	42.20	42.25	42.20	+0.50	2	3336
10:29:15	42.20	42.25	42.20	+0.50	1	3334
10:29:12	42.15	42.20	42.20	+0.50	2	3333
10:29:12	42.15	42.20	42.20	+0.50	4	3331
10:29:12	42.15	42.20	42.20	+0.50	1	3327
10:28:58	42.20	42.25	42.20	+0.50	1	3326
10:28:57	42.20	42.25	42.20	+0.50	1	3325
10:28:57	42.20	42.25	42.20	+0.50	5	3324
10:28:56	42.20	42.25	42.25	+0.55	1	3319
10:28:53	42.20	42.25	42.20	+0.50	1	3318
10:28:37	42.15	42.25	42.25	+0.55	3	3317
10:28:36	42.15	42.25	42.25	+0.55	3	3314
10:28:35	42.20	42.25	42.20	+0.50	11	3311
10:28:26	42.20	42.25	42.25	+0.55	1	3300
10:28:26	42.20	42.25	42.20	+0.50	2	3299
10:28:25	42.20	42.25	42.20	+0.50	2	3297
10:28:21	42.20	42.25	42.25	+0.55	3	3295
10:28:18	42.20	42.25	42.25	+0.55	1	3292
10:28:17	42.20	42.25	42.25	+0.55	2	3291
10:28:17	42.20	42.25	42.25	+0.55	1	3289
10:28:14	42.20	42.25	42.20	+0.50	1	3288
10:28:13	42.20	42.25	42.25	+0.55	1	3287
10:28:09	42.20	42.25	42.25	+0.55	3	3286
10:28:08	42.20	42.25	42.25	+0.55	1	3283
10:28:06	42.20	42.25	42.25	+0.55	2	3282
10:28:06	42.20	42.25	42.25	+0.55	1	3280
10:28:04	42.20	42.25	42.25	+0.55	3	3279
10:28:03	42.20	42.25	42.25	+0.55	1	3276
10:28:02	42.20	42.25	42.25	+0.55	3	3275
10:28:02	42.20	42.25	42.25	+0.55	1	3272
10:27:59	42.20	42.25	42.25	+0.55	5	3271
10:27:58	42.20	42.25	42.25	+0.55	2	3266
10:27:57	42.20	42.25	42.20	+0.50	1	3264
10:27:55	42.20	42.25	42.25	+0.55	5	3263
10:27:51	42.20	42.25	42.25	+0.55	2	3258
10:27:50	42.20	42.25	42.25	+0.55	1	3256
10:27:50	42.20	42.25	42.25	+0.55	5	3255
10:27:49	42.20	42.25	42.25	+0.55	1	3250
10:27:48	42.20	42.25	42.25	+0.55	4	3249
10:27:45	42.20	42.25	42.25	+0.55	2	3245
10:27:42	42.20	42.25	42.25	+0.55	1	3243
10:27:42	42.20	42.25	42.25	+0.55	1	3242
10:27:42	42.20	42.30	42.30	+0.60	2	3241
10:27:42	42.20	42.30	42.30	+0.60	2	3239
10:27:42	42.20	42.30	42.30	+0.60	2	3237
10:27:42	42.20	42.30	42.30	+0.60	1	3235
10:27:40	42.25	42.30	42.25	+0.55	1	3234
10:27:38	42.25	42.30	42.25	+0.55	1	3233
10:27:36	42.25	42.30	42.25	+0.55	1	3232
10:27:36	42.25	42.30	42.25	+0.55	1	3231
10:27:34	42.25	42.30	42.25	+0.55	1	3230
10:27:34	42.25	42.30	42.25	+0.55	1	3229
10:27:30	42.20	42.30	42.15	+0.45	1	3228
10:27:30	42.20	42.30	42.20	+0.50	9	3227
10:27:27	42.20	42.30	42.20	+0.50	1	3218
10:27:27	42.20	42.25	42.25	+0.55	8	3217
10:27:26	42.20	42.25	42.25	+0.55	2	3209
10:27:25	42.20	42.25	42.25	+0.55	5	3207
10:27:24	42.20	42.25	42.20	+0.50	1	3202
10:27:21	42.20	42.25	42.25	+0.55	1	3201
10:27:19	42.15	42.20	42.20	+0.50	30	3200
10:27:19	42.15	42.20	42.15	+0.45	1	3170
10:27:18	42.15	42.20	42.20	+0.50	1	3169
10:27:13	42.15	42.20	42.15	+0.45	1	3168
10:27:12	42.10	42.20	42.20	+0.50	8	3167
10:27:11	42.15	42.20	42.20	+0.50	1	3159
10:27:11	42.10	42.15	42.15	+0.45	35	3158
10:27:10	42.10	42.15	42.10	+0.40	2	3123
10:27:01	42.05	42.10	42.10	+0.40	5	3121
10:27:00	42.00	42.10	42.00	+0.30	1	3116
10:26:59	42.00	42.10	42.10	+0.40	1	3115
10:26:56	42.00	42.10	42.10	+0.40	5	3114
10:26:56	42.00	42.10	42.10	+0.40	1	3109
10:26:56	42.00	42.10	42.10	+0.40	4	3108
10:26:55	41.95	42.00	42.00	+0.30	2	3104
10:26:55	42.05	42.10	42.00	+0.30	6	3102
10:26:55	42.05	42.10	42.05	+0.35	2	3096
10:26:53	42.00	42.05	42.05	+0.35	10	3094
10:26:53	42.00	42.05	42.05	+0.35	1	3084
10:26:51	42.00	42.05	42.05	+0.35	6	3083
10:26:50	41.95	42.00	42.00	+0.30	1	3077
10:26:50	41.95	42.00	42.00	+0.30	4	3076
10:26:50	41.95	42.00	42.00	+0.30	1	3072
10:26:50	41.95	42.00	42.00	+0.30	18	3071
10:26:47	41.95	42.00	42.00	+0.30	5	3053
10:26:45	41.95	42.00	42.00	+0.30	2	3048
10:26:37	41.95	42.00	42.00	+0.30	1	3046
10:26:34	41.90	41.95	41.95	+0.25	15	3045
10:26:29	41.85	41.90	41.90	+0.20	13	3030
10:25:59	41.85	41.90	41.85	+0.15	1	3017
10:25:31	41.80	41.85	41.85	+0.15	1	3016
10:24:45	41.80	41.90	41.80	+0.10	1	3015
10:24:40	41.85	41.90	41.85	+0.15	1	3014
10:24:31	41.85	41.90	41.85	+0.15	2	3013
10:24:10	41.75	41.85	41.85	+0.15	14	3011
10:24:05	41.75	41.80	41.80	+0.10	12	2997
10:23:22	41.75	41.80	41.80	+0.10	1	2985
10:23:14	41.75	41.80	41.80	+0.10	1	2984
10:23:03	41.75	41.80	41.80	+0.10	1	2983
10:22:59	41.75	41.80	41.80	+0.10	1	2982
10:22:56	41.75	41.80	41.80	+0.10	1	2981
10:22:52	41.75	41.80	41.80	+0.10	1	2980
10:22:48	41.75	41.80	41.80	+0.10	1	2979
10:22:45	41.75	41.80	41.80	+0.10	1	2978
10:22:42	41.75	41.80	41.80	+0.10	1	2977
10:21:55	41.75	41.80	41.75	+0.05	1	2976
10:21:54	41.75	41.80	41.80	+0.10	2	2975
10:21:40	41.80	41.85	41.80	+0.10	1	2973
10:21:33	41.80	41.85	41.80	+0.10	2	2972
10:21:29	41.80	41.85	41.80	+0.10	1	2970
10:21:08	41.80	41.85	41.80	+0.10	1	2969
10:20:57	41.80	41.85	41.85	+0.15	1	2968
10:20:44	41.80	41.85	41.85	+0.15	1	2967
10:20:25	41.80	41.90	41.80	+0.10	1	2966
10:20:08	41.85	41.90	41.85	+0.15	3	2965
10:19:54	41.85	41.90	41.85	+0.15	3	2962
10:19:45	41.90	41.95	41.90	+0.20	1	2959
10:19:43	41.85	41.95	41.85	+0.15	1	2958
10:19:37	41.85	41.90	41.90	+0.20	5	2957
10:19:29	41.90	41.95	41.90	+0.20	1	2952
10:19:26	41.90	41.95	41.90	+0.20	7	2951
10:19:23	41.90	41.95	41.90	+0.20	2	2944
10:18:55	41.85	41.90	41.90	+0.20	2	2942
10:18:43	41.85	41.90	41.90	+0.20	5	2940
10:18:41	41.85	41.90	41.85	+0.15	1	2935
10:18:04	41.85	41.90	41.85	+0.15	1	2934
10:18:03	41.80	41.85	41.85	+0.15	2	2933
10:18:02	41.80	41.85	41.85	+0.15	1	2931
10:17:50	41.80	41.85	41.85	+0.15	1	2930
10:17:12	41.80	41.85	41.85	+0.15	1	2929
10:16:37	41.85	41.90	41.85	+0.15	1	2928
10:16:36	41.85	41.90	41.85	+0.15	1	2927
10:16:32	41.85	41.90	41.85	+0.15	1	2926
10:16:31	41.80	41.85	41.85	+0.15	1	2925
10:16:29	41.80	41.85	41.85	+0.15	1	2924
10:16:26	41.80	41.85	41.85	+0.15	1	2923
10:16:23	41.80	41.85	41.85	+0.15	1	2922
10:16:21	41.75	41.85	41.85	+0.15	1	2921
10:16:15	41.80	41.85	41.80	+0.10	1	2920
10:16:11	41.75	41.80	41.80	+0.10	1	2919
10:16:08	41.75	41.80	41.80	+0.10	1	2918
10:16:01	41.75	41.80	41.80	+0.10	1	2917
10:15:57	41.70	41.80	41.80	+0.10	5	2916
10:15:50	41.70	41.75	41.75	+0.05	12	2911
10:15:41	41.65	41.70	41.70	0	1	2899
10:15:39	41.65	41.70	41.70	0	2	2898
10:15:32	41.65	41.70	41.70	0	5	2896
10:15:24	41.60	41.65	41.65	-0.05	1	2891
10:14:58	41.60	41.65	41.65	-0.05	1	2890
10:14:55	41.60	41.65	41.65	-0.05	2	2889
10:14:49	41.60	41.65	41.65	-0.05	1	2887
10:14:35	41.60	41.65	41.60	-0.10	2	2886
10:14:34	41.60	41.65	41.60	-0.10	1	2884
10:14:31	41.60	41.65	41.60	-0.10	1	2883
10:14:03	41.60	41.65	41.60	-0.10	1	2882
10:14:01	41.60	41.65	41.60	-0.10	1	2881
10:12:45	41.65	41.70	41.65	-0.05	1	2880
10:12:44	41.65	41.70	41.65	-0.05	1	2879
10:12:43	41.65	41.70	41.65	-0.05	1	2878
10:12:36	41.65	41.70	41.65	-0.05	1	2877
10:12:16	41.60	41.65	41.65	-0.05	1	2876
10:12:15	41.60	41.65	41.65	-0.05	1	2875
10:12:01	41.65	41.70	41.65	-0.05	1	2874
10:12:01	41.65	41.70	41.65	-0.05	1	2873
10:11:39	41.60	41.70	41.60	-0.10	1	2872
10:11:32	41.65	41.70	41.60	-0.10	12	2871
10:11:32	41.65	41.70	41.65	-0.05	18	2859
10:10:41	41.65	41.70	41.65	-0.05	1	2841
10:10:17	41.65	41.70	41.65	-0.05	1	2840
10:10:07	41.65	41.70	41.65	-0.05	1	2839
10:09:16	41.65	41.70	41.65	-0.05	1	2838
10:08:50	41.65	41.70	41.65	-0.05	7	2837
10:08:25	41.65	41.70	41.70	0	1	2830
10:08:00	41.65	41.70	41.70	0	1	2829
10:07:46	41.65	41.70	41.70	0	5	2828
10:07:23	41.65	41.70	41.70	0	1	2823
10:06:27	41.65	41.70	41.70	0	2	2822
10:06:18	41.70	41.75	41.70	0	1	2820
10:06:08	41.65	41.70	41.70	0	2	2819
10:06:08	41.65	41.70	41.70	0	1	2817
10:05:54	41.70	41.75	41.70	0	9	2816
10:05:49	41.70	41.75	41.70	0	1	2807
10:05:47	41.70	41.75	41.70	0	1	2806
10:05:43	41.70	41.75	41.70	0	1	2805
10:05:21	41.75	41.80	41.75	+0.05	3	2804
10:05:18	41.75	41.80	41.75	+0.05	1	2801
10:05:18	41.75	41.80	41.75	+0.05	1	2800
10:05:12	41.75	41.80	41.75	+0.05	1	2799
10:05:07	41.75	41.80	41.75	+0.05	10	2798
10:04:41	41.75	41.80	41.75	+0.05	2	2788
10:04:17	41.75	41.80	41.75	+0.05	3	2786
10:04:16	41.75	41.80	41.75	+0.05	2	2783
10:04:11	41.75	41.80	41.75	+0.05	1	2781
10:04:09	41.75	41.80	41.75	+0.05	3	2780
10:03:48	41.80	41.85	41.80	+0.10	8	2777
10:03:39	41.80	41.85	41.80	+0.10	1	2769
10:03:20	41.85	41.90	41.85	+0.15	1	2768
10:03:20	41.85	41.90	41.85	+0.15	13	2767
10:03:12	41.85	41.90	41.85	+0.15	5	2754
10:03:01	41.85	41.90	41.85	+0.15	1	2749
10:02:22	41.85	41.90	41.90	+0.20	1	2748
10:02:15	41.90	41.95	41.90	+0.20	7	2747
10:02:15	41.90	41.95	41.90	+0.20	16	2740
10:02:15	41.90	41.95	41.90	+0.20	1	2724
10:01:45	41.90	41.95	41.90	+0.20	1	2723
10:01:40	41.90	41.95	41.95	+0.25	1	2722
10:01:36	41.95	42.00	41.95	+0.25	1	2721
10:01:36	41.95	42.00	41.95	+0.25	1	2720
10:01:34	41.95	42.00	41.95	+0.25	1	2719
10:01:04	41.90	41.95	41.95	+0.25	1	2718
10:00:56	41.90	42.00	42.00	+0.30	1	2717
10:00:53	41.85	41.95	41.95	+0.25	5	2716
10:00:30	41.85	41.90	41.90	+0.20	2	2711
10:00:30	41.90	41.95	41.90	+0.20	3	2709
10:00:25	41.85	41.90	41.90	+0.20	1	2706
10:00:09	41.80	41.90	41.90	+0.20	6	2705
10:00:09	41.80	41.85	41.85	+0.15	3	2699
10:00:05	41.80	41.85	41.85	+0.15	1	2696
10:00:03	41.80	41.85	41.85	+0.15	1	2695
09:59:35	41.80	41.90	41.80	+0.10	1	2694
09:59:34	41.80	41.85	41.85	+0.15	1	2693
09:59:31	41.80	41.85	41.85	+0.15	1	2692
09:59:17	41.80	41.85	41.80	+0.10	1	2691
09:59:17	41.80	41.85	41.80	+0.10	1	2690
09:59:10	41.80	41.85	41.80	+0.10	10	2689
09:58:37	41.80	41.85	41.80	+0.10	1	2679
09:58:29	41.80	41.85	41.80	+0.10	1	2678
09:58:18	41.80	41.85	41.80	+0.10	1	2677
09:57:18	41.85	41.90	41.85	+0.15	1	2676
09:57:08	41.85	41.90	41.85	+0.15	5	2675
09:57:04	41.85	41.90	41.85	+0.15	2	2670
09:57:02	41.85	41.90	41.85	+0.15	1	2668
09:56:57	41.85	41.90	41.85	+0.15	1	2667
09:56:39	41.85	41.90	41.85	+0.15	1	2666
09:56:34	41.85	41.90	41.85	+0.15	1	2665
09:56:33	41.85	41.90	41.90	+0.20	1	2664
09:55:37	41.85	41.90	41.90	+0.20	1	2663
09:55:29	41.85	41.95	41.85	+0.15	3	2662
09:55:21	41.85	42.00	41.85	+0.15	1	2659
09:55:09	41.90	42.00	41.90	+0.20	5	2658
09:54:48	41.95	42.00	41.95	+0.25	2	2653
09:54:47	41.95	42.00	42.00	+0.30	1	2651
09:54:37	41.95	42.00	41.95	+0.25	1	2650
09:54:34	41.95	42.00	41.95	+0.25	1	2649
09:54:30	41.95	42.00	41.95	+0.25	1	2648
09:54:23	42.00	42.05	42.00	+0.30	1	2647
09:54:23	42.00	42.05	42.00	+0.30	10	2646
09:54:18	42.00	42.05	42.00	+0.30	2	2636
09:54:13	42.00	42.05	42.00	+0.30	1	2634
09:54:01	42.00	42.05	42.00	+0.30	1	2633
09:53:56	42.00	42.05	42.00	+0.30	1	2632
09:53:50	42.00	42.05	42.00	+0.30	5	2631
09:53:44	42.00	42.05	42.00	+0.30	1	2626
09:53:44	42.00	42.05	42.00	+0.30	1	2625
09:53:41	42.00	42.05	42.00	+0.30	1	2624
09:53:40	42.00	42.05	42.05	+0.35	1	2623
09:53:34	42.00	42.05	42.05	+0.35	1	2622
09:53:33	42.05	42.10	42.05	+0.35	3	2621
09:53:31	42.05	42.10	42.05	+0.35	1	2618
09:53:31	42.05	42.10	42.05	+0.35	1	2617
09:53:31	42.05	42.10	42.10	+0.40	1	2616
09:53:26	42.05	42.10	42.05	+0.35	1	2615
09:53:25	42.05	42.10	42.05	+0.35	1	2614
09:53:22	42.05	42.10	42.05	+0.35	6	2613
09:53:19	42.05	42.10	42.05	+0.35	1	2607
09:53:17	42.05	42.10	42.05	+0.35	1	2606
09:53:09	42.05	42.10	42.05	+0.35	2	2605
09:53:03	42.05	42.10	42.05	+0.35	1	2603
09:53:01	42.05	42.10	42.05	+0.35	2	2602
09:52:51	42.05	42.10	42.05	+0.35	1	2600
09:52:48	42.05	42.10	42.05	+0.35	2	2599
09:52:45	42.05	42.10	42.05	+0.35	5	2597
09:52:41	42.05	42.10	42.05	+0.35	1	2592
09:52:39	42.05	42.10	42.05	+0.35	1	2591
09:52:39	42.05	42.10	42.10	+0.40	1	2590
09:52:37	42.05	42.10	42.10	+0.40	1	2589
09:52:33	42.05	42.10	42.10	+0.40	1	2588
09:52:33	42.05	42.10	42.05	+0.35	3	2587
09:52:31	42.05	42.10	42.05	+0.35	1	2584
09:52:28	42.05	42.10	42.05	+0.35	1	2583
09:52:28	42.05	42.10	42.10	+0.40	2	2582
09:52:28	42.05	42.10	42.05	+0.35	1	2580
09:52:27	42.05	42.10	42.05	+0.35	1	2579
09:52:22	42.05	42.10	42.05	+0.35	3	2578
09:52:16	42.10	42.15	42.10	+0.40	2	2575
09:52:16	42.10	42.15	42.10	+0.40	3	2573
09:52:16	42.10	42.15	42.10	+0.40	7	2570
09:52:16	42.10	42.15	42.10	+0.40	6	2563
09:52:14	42.10	42.15	42.10	+0.40	1	2557
09:52:07	42.10	42.15	42.10	+0.40	1	2556
09:52:07	42.15	42.20	42.15	+0.45	1	2555
09:52:06	42.15	42.20	42.15	+0.45	1	2554
09:52:05	42.15	42.20	42.20	+0.50	1	2553
09:52:02	42.10	42.15	42.15	+0.45	1	2552
09:52:00	42.15	42.20	42.15	+0.45	2	2551
09:51:59	42.10	42.20	42.20	+0.50	2	2549
09:51:58	42.10	42.20	42.10	+0.40	1	2547
09:51:57	42.10	42.20	42.20	+0.50	1	2546
09:51:56	42.10	42.20	42.10	+0.40	1	2545
09:51:53	42.10	42.20	42.10	+0.40	2	2544
09:51:52	42.10	42.20	42.20	+0.50	1	2542
09:51:51	42.10	42.20	42.20	+0.50	1	2541
09:51:48	42.10	42.25	42.25	+0.55	1	2540
09:51:48	42.15	42.25	42.15	+0.45	1	2539
09:51:48	42.10	42.20	42.20	+0.50	3	2538
09:51:48	42.10	42.20	42.20	+0.50	8	2535
09:51:45	42.10	42.20	42.20	+0.50	5	2527
09:51:42	42.05	42.20	42.20	+0.50	4	2522
09:51:41	42.05	42.20	42.20	+0.50	1	2518
09:51:41	42.05	42.20	42.20	+0.50	1	2517
09:51:41	42.00	42.15	42.15	+0.45	6	2516
09:51:41	42.00	42.15	42.15	+0.45	1	2510
09:51:41	42.00	42.15	42.15	+0.45	11	2509
09:51:41	42.00	42.15	42.15	+0.45	19	2498
09:51:41	42.00	42.15	42.15	+0.45	19	2479
09:51:41	42.00	42.10	42.10	+0.40	3	2460
09:51:41	42.00	42.10	42.10	+0.40	19	2457
09:51:41	42.00	42.10	42.10	+0.40	19	2438
09:51:41	42.00	42.10	42.10	+0.40	19	2419
09:51:41	42.00	42.10	42.10	+0.40	2	2400
09:51:41	41.95	42.05	42.05	+0.35	10	2398
09:51:41	41.95	42.00	42.00	+0.30	2	2388
09:51:41	41.95	42.00	42.00	+0.30	19	2386
09:51:33	41.85	41.95	41.95	+0.25	7	2367
09:51:33	41.85	41.95	41.95	+0.25	4	2360
09:51:32	41.80	41.90	41.90	+0.20	19	2356
09:51:31	41.80	41.85	41.85	+0.15	1	2337
09:51:24	41.75	41.90	41.90	+0.20	5	2336
09:51:18	41.75	41.90	41.90	+0.20	1	2331
09:51:17	41.80	41.90	41.80	+0.10	1	2330
09:51:13	41.80	41.90	41.80	+0.10	1	2329
09:51:13	41.75	41.85	41.85	+0.15	24	2328
09:51:13	41.75	41.85	41.85	+0.15	3	2304
09:50:52	41.75	41.80	41.80	+0.10	14	2301
09:50:52	41.75	41.80	41.75	+0.05	1	2287
09:50:38	41.65	41.75	41.75	+0.05	1	2286
09:50:38	41.65	41.75	41.75	+0.05	2	2285
09:50:32	41.65	41.75	41.75	+0.05	2	2283
09:50:30	41.65	41.80	41.65	-0.05	1	2281
09:50:23	41.65	41.75	41.75	+0.05	3	2280
09:50:23	41.65	41.75	41.75	+0.05	2	2277
09:50:00	41.65	41.75	41.75	+0.05	10	2275
09:50:00	41.65	41.70	41.70	0	1	2265
09:49:57	41.65	41.70	41.70	0	1	2264
09:49:46	41.70	41.75	41.70	0	17	2263
09:49:32	41.75	41.80	41.75	+0.05	2	2246
09:49:32	41.75	41.80	41.75	+0.05	1	2244
09:49:27	41.75	41.80	41.75	+0.05	1	2243
09:49:18	41.75	41.80	41.75	+0.05	1	2242
09:49:14	41.75	41.80	41.75	+0.05	1	2241
09:49:06	41.70	41.75	41.75	+0.05	1	2240
09:48:47	41.70	41.75	41.75	+0.05	1	2239
09:48:22	41.70	41.80	41.80	+0.10	1	2238
09:48:07	41.75	41.80	41.75	+0.05	1	2237
09:48:05	41.70	41.75	41.75	+0.05	1	2236
09:48:05	41.70	41.75	41.70	0	1	2235
09:47:37	41.70	41.75	41.75	+0.05	1	2234
09:47:19	41.75	41.80	41.75	+0.05	3	2233
09:47:15	41.75	41.80	41.80	+0.10	1	2230
09:47:15	41.75	41.80	41.80	+0.10	1	2229
09:47:06	41.75	41.80	41.80	+0.10	3	2228
09:46:59	41.75	41.80	41.80	+0.10	3	2225
09:46:52	41.75	41.80	41.80	+0.10	1	2222
09:46:31	41.70	41.75	41.80	+0.10	1	2221
09:46:31	41.70	41.75	41.75	+0.05	4	2220
09:46:26	41.70	41.75	41.75	+0.05	5	2216
09:46:20	41.65	41.70	41.70	0	2	2211
09:46:11	41.70	41.75	41.70	0	5	2209
09:45:57	41.70	41.75	41.70	0	6	2204
09:45:54	41.75	41.80	41.75	+0.05	2	2198
09:45:54	41.70	41.75	41.75	+0.05	7	2196
09:45:33	41.70	41.75	41.75	+0.05	2	2189
09:45:24	41.65	41.70	41.75	+0.05	2	2187
09:45:24	41.65	41.70	41.70	0	3	2185
09:45:23	41.65	41.70	41.65	-0.05	1	2182
09:45:04	41.65	41.75	41.65	-0.05	2	2181
09:44:55	41.65	41.75	41.65	-0.05	1	2179
09:44:54	41.70	41.75	41.70	0	7	2178
09:44:10	41.65	41.70	41.70	0	1	2171
09:44:06	41.65	41.70	41.70	0	1	2170
09:43:55	41.70	41.75	41.70	0	1	2169
09:43:53	41.65	41.70	41.70	0	1	2168
09:43:51	41.65	41.70	41.65	-0.05	1	2167
09:43:50	41.65	41.70	41.70	0	3	2166
09:43:46	41.65	41.70	41.70	0	1	2163
09:43:41	41.65	41.70	41.70	0	9	2162
09:43:41	41.65	41.70	41.65	-0.05	1	2153
09:42:56	41.65	41.70	41.65	-0.05	1	2152
09:42:49	41.65	41.70	41.65	-0.05	1	2151
09:42:29	41.60	41.65	41.65	-0.05	1	2150
09:42:21	41.60	41.65	41.65	-0.05	2	2149
09:42:21	41.60	41.65	41.65	-0.05	1	2147
09:41:23	41.55	41.60	41.60	-0.10	1	2146
09:41:13	41.55	41.60	41.60	-0.10	1	2145
09:41:10	41.55	41.60	41.55	-0.15	3	2144
09:41:02	41.55	41.60	41.55	-0.15	1	2141
09:40:49	41.55	41.60	41.55	-0.15	1	2140
09:40:26	41.50	41.60	41.50	-0.20	1	2139
09:40:26	41.50	41.60	41.50	-0.20	1	2138
09:40:22	41.50	41.55	41.55	-0.15	1	2137
09:40:21	41.50	41.55	41.55	-0.15	3	2136
09:40:15	41.50	41.55	41.50	-0.20	1	2133
09:40:11	41.50	41.55	41.50	-0.20	3	2132
09:40:06	41.50	41.55	41.50	-0.20	1	2129
09:39:41	41.50	41.60	41.50	-0.20	10	2128
09:39:41	41.55	41.60	41.50	-0.20	6	2118
09:39:41	41.55	41.60	41.55	-0.15	4	2112
09:39:40	41.50	41.55	41.55	-0.15	14	2108
09:39:29	41.50	41.55	41.55	-0.15	1	2094
09:39:17	41.50	41.55	41.55	-0.15	4	2093
09:39:00	41.45	41.55	41.55	-0.15	1	2089
09:38:58	41.45	41.50	41.50	-0.20	2	2088
09:38:56	41.45	41.50	41.50	-0.20	1	2086
09:38:56	41.50	41.55	41.50	-0.20	9	2085
09:38:49	41.50	41.55	41.55	-0.15	2	2076
09:38:44	41.50	41.55	41.50	-0.20	1	2074
09:38:38	41.50	41.55	41.50	-0.20	2	2073
09:38:36	41.50	41.55	41.50	-0.20	1	2071
09:38:34	41.50	41.55	41.50	-0.20	1	2070
09:38:12	41.50	41.55	41.50	-0.20	1	2069
09:38:09	41.50	41.55	41.50	-0.20	1	2068
09:38:04	41.50	41.55	41.50	-0.20	1	2067
09:37:53	41.50	41.55	41.50	-0.20	1	2066
09:37:28	41.50	41.55	41.50	-0.20	1	2065
09:37:26	41.50	41.55	41.50	-0.20	10	2064
09:37:21	41.50	41.55	41.50	-0.20	1	2054
09:37:19	41.50	41.55	41.50	-0.20	5	2053
09:37:17	41.50	41.55	41.50	-0.20	1	2048
09:37:15	41.50	41.55	41.50	-0.20	1	2047
09:36:57	41.45	41.50	41.50	-0.20	9	2046
09:36:51	41.45	41.50	41.50	-0.20	3	2037
09:36:42	41.40	41.45	41.45	-0.25	1	2034
09:36:32	41.45	41.50	41.45	-0.25	8	2033
09:36:19	41.45	41.55	41.45	-0.25	5	2025
09:36:10	41.50	41.55	41.50	-0.20	3	2020
09:36:05	41.50	41.55	41.50	-0.20	1	2017
09:36:00	41.45	41.50	41.50	-0.20	3	2016
09:35:56	41.45	41.50	41.50	-0.20	4	2013
09:35:42	41.45	41.50	41.50	-0.20	1	2009
09:35:41	41.50	41.55	41.50	-0.20	1	2008
09:35:39	41.50	41.55	41.40	-0.30	3	2007
09:35:39	41.50	41.55	41.45	-0.25	17	2004
09:35:39	41.50	41.55	41.50	-0.20	15	1987
09:35:38	41.50	41.55	41.50	-0.20	1	1972
09:35:35	41.50	41.55	41.50	-0.20	1	1971
09:35:29	41.50	41.55	41.50	-0.20	5	1970
09:35:24	41.50	41.55	41.50	-0.20	2	1965
09:35:16	41.50	41.55	41.50	-0.20	5	1963
09:35:16	41.50	41.55	41.50	-0.20	1	1958
09:35:16	41.50	41.55	41.50	-0.20	1	1957
09:35:16	41.50	41.55	41.50	-0.20	1	1956
09:35:16	41.50	41.55	41.50	-0.20	15	1955
09:34:47	41.50	41.55	41.55	-0.15	1	1940
09:34:43	41.50	41.55	41.55	-0.15	1	1939
09:34:40	41.50	41.55	41.55	-0.15	1	1938
09:34:34	41.50	41.55	41.50	-0.20	1	1937
09:34:23	41.50	41.55	41.50	-0.20	1	1936
09:34:22	41.50	41.55	41.55	-0.15	4	1935
09:34:20	41.50	41.55	41.50	-0.20	3	1931
09:34:15	41.50	41.55	41.50	-0.20	2	1928
09:34:03	41.50	41.55	41.50	-0.20	3	1926
09:34:03	41.50	41.55	41.50	-0.20	1	1923
09:33:57	41.55	41.60	41.55	-0.15	10	1922
09:33:55	41.55	41.60	41.55	-0.15	1	1912
09:33:27	41.60	41.70	41.60	-0.10	1	1911
09:33:24	41.55	41.70	41.55	-0.15	1	1910
09:33:22	41.60	41.70	41.60	-0.10	10	1909
09:33:20	41.60	41.65	41.65	-0.05	1	1899
09:33:15	41.60	41.65	41.65	-0.05	1	1898
09:33:13	41.60	41.70	41.60	-0.10	1	1897
09:33:07	41.60	41.70	41.70	0	3	1896
09:33:01	41.60	41.70	41.60	-0.10	5	1893
09:33:01	41.60	41.70	41.60	-0.10	5	1888
09:32:58	41.60	41.70	41.60	-0.10	1	1883
09:32:58	41.60	41.65	41.65	-0.05	10	1882
09:32:56	41.60	41.70	41.60	-0.10	1	1872
09:32:54	41.60	41.70	41.60	-0.10	1	1871
09:32:53	41.60	41.65	41.65	-0.05	1	1870
09:32:42	41.70	41.75	41.60	-0.10	67	1869
09:32:42	41.70	41.75	41.65	-0.05	18	1802
09:32:42	41.70	41.75	41.70	0	25	1784
09:32:10	41.75	41.80	41.75	+0.05	3	1759
09:32:08	41.75	41.80	41.80	+0.10	5	1756
09:31:57	41.70	41.75	41.75	+0.05	1	1751
09:31:57	41.70	41.75	41.75	+0.05	1	1750
09:31:57	41.75	41.80	41.75	+0.05	4	1749
09:31:55	41.75	41.80	41.75	+0.05	1	1745
09:31:49	41.75	41.80	41.75	+0.05	2	1744
09:31:40	41.70	41.75	41.75	+0.05	1	1742
09:31:39	41.70	41.75	41.75	+0.05	10	1741
09:31:34	41.70	41.75	41.75	+0.05	2	1731
09:31:33	41.75	41.80	41.75	+0.05	3	1729
09:31:33	41.75	41.80	41.75	+0.05	1	1726
09:31:33	41.75	41.80	41.75	+0.05	1	1725
09:31:31	41.75	41.80	41.75	+0.05	1	1724
09:31:24	41.75	41.80	41.75	+0.05	2	1723
09:31:21	41.75	41.80	41.75	+0.05	1	1721
09:31:21	41.75	41.80	41.75	+0.05	5	1720
09:31:07	41.80	41.85	41.80	+0.10	3	1715
09:31:07	41.80	41.85	41.80	+0.10	1	1712
09:30:57	41.75	41.80	41.80	+0.10	1	1711
09:30:45	41.80	41.85	41.75	+0.05	1	1710
09:30:45	41.80	41.85	41.80	+0.10	4	1709
09:29:57	41.80	41.85	41.85	+0.15	4	1705
09:29:57	41.85	41.90	41.85	+0.15	1	1701
09:29:48	41.75	41.85	41.85	+0.15	9	1700
09:29:39	41.75	41.80	41.80	+0.10	1	1691
09:29:39	41.80	41.85	41.80	+0.10	18	1690
09:29:32	41.80	41.85	41.80	+0.10	4	1672
09:29:09	41.80	41.85	41.80	+0.10	1	1668
09:29:02	41.80	41.85	41.85	+0.15	1	1667
09:29:02	41.80	41.85	41.80	+0.10	5	1666
09:28:31	41.80	41.85	41.85	+0.15	1	1661
09:28:31	41.80	41.85	41.80	+0.10	1	1660
09:28:01	41.80	41.85	41.85	+0.15	1	1659
09:28:00	41.80	41.85	41.85	+0.15	1	1658
09:27:57	41.85	41.90	41.85	+0.15	1	1657
09:27:50	41.85	41.90	41.85	+0.15	1	1656
09:27:50	41.85	41.90	41.85	+0.15	1	1655
09:27:50	41.80	41.85	41.85	+0.15	5	1654
09:27:49	41.80	41.90	41.90	+0.20	1	1649
09:27:46	41.80	41.85	41.85	+0.15	8	1648
09:27:46	41.85	41.90	41.85	+0.15	2	1640
09:27:42	41.85	41.90	41.85	+0.15	1	1638
09:27:27	41.80	41.85	41.85	+0.15	1	1637
09:27:26	41.80	41.85	41.85	+0.15	1	1636
09:27:11	41.85	41.90	41.85	+0.15	5	1635
09:27:02	41.90	41.95	41.90	+0.20	4	1630
09:26:57	41.90	41.95	41.90	+0.20	2	1626
09:26:43	41.90	41.95	41.90	+0.20	1	1624
09:26:30	41.90	41.95	41.90	+0.20	2	1623
09:26:26	41.90	41.95	41.95	+0.25	1	1621
09:26:24	41.95	42.00	41.95	+0.25	2	1620
09:26:24	41.95	42.00	41.95	+0.25	1	1618
09:26:14	41.95	42.00	41.95	+0.25	1	1617
09:25:58	41.95	42.00	41.95	+0.25	1	1616
09:25:56	41.95	42.00	41.95	+0.25	1	1615
09:25:36	41.95	42.00	41.95	+0.25	1	1614
09:25:36	41.95	42.00	42.00	+0.30	2	1613
09:25:31	41.95	42.00	42.00	+0.30	1	1611
09:25:27	42.00	42.05	42.00	+0.30	8	1610
09:25:25	42.00	42.05	42.00	+0.30	1	1602
09:25:24	41.95	42.00	42.00	+0.30	1	1601
09:25:02	42.00	42.05	42.00	+0.30	1	1600
09:25:01	42.00	42.05	42.00	+0.30	1	1599
09:24:49	42.00	42.05	42.00	+0.30	1	1598
09:24:47	42.00	42.05	42.00	+0.30	1	1597
09:24:42	42.00	42.05	42.00	+0.30	2	1596
09:24:39	42.00	42.05	42.00	+0.30	2	1594
09:24:06	41.95	42.00	42.00	+0.30	1	1592
09:24:06	41.95	42.00	42.00	+0.30	2	1591
09:24:06	41.95	42.00	42.00	+0.30	2	1589
09:24:03	41.95	42.00	42.00	+0.30	2	1587
09:24:03	41.95	42.00	42.00	+0.30	2	1585
09:24:02	41.95	42.00	42.00	+0.30	5	1583
09:24:02	41.95	42.00	42.00	+0.30	2	1578
09:24:02	41.95	42.00	42.00	+0.30	5	1576
09:24:02	41.90	41.95	41.95	+0.25	6	1571
09:24:01	41.90	41.95	41.95	+0.25	1	1565
09:23:52	41.90	41.95	41.95	+0.25	1	1564
09:23:35	41.85	41.90	41.90	+0.20	1	1563
09:23:35	41.85	41.90	41.90	+0.20	3	1562
09:23:34	41.85	41.90	41.85	+0.15	1	1559
09:23:28	41.85	41.90	41.85	+0.15	1	1558
09:23:10	41.85	41.90	41.85	+0.15	1	1557
09:22:58	41.85	41.90	41.85	+0.15	1	1556
09:22:38	41.85	41.90	41.90	+0.20	1	1555
09:22:34	41.80	41.85	41.85	+0.15	4	1554
09:22:34	41.85	41.95	41.85	+0.15	1	1550
09:22:31	41.85	41.95	41.85	+0.15	1	1549
09:22:29	41.85	41.90	41.90	+0.20	1	1548
09:22:28	41.85	41.95	41.85	+0.15	1	1547
09:22:27	41.85	41.90	41.90	+0.20	9	1546
09:22:26	41.85	41.90	41.85	+0.15	8	1537
09:22:21	41.85	41.90	41.85	+0.15	2	1529
09:21:52	41.80	41.85	41.85	+0.15	1	1527
09:21:35	41.80	41.90	41.90	+0.20	6	1526
09:21:35	41.80	41.85	41.85	+0.15	1	1520
09:21:35	41.80	41.85	41.85	+0.15	3	1519
09:21:35	41.85	41.90	41.85	+0.15	15	1516
09:21:35	41.85	41.90	41.85	+0.15	1	1501
09:21:23	41.85	41.90	41.85	+0.15	1	1500
09:21:22	41.85	41.90	41.90	+0.20	1	1499
09:20:55	41.85	41.90	41.90	+0.20	1	1498
09:20:46	41.85	41.95	41.95	+0.25	10	1497
09:20:38	41.85	41.95	41.85	+0.15	1	1487
09:20:27	41.85	41.95	41.85	+0.15	1	1486
09:20:16	41.90	41.95	41.90	+0.20	4	1485
09:20:13	41.95	42.00	41.95	+0.25	9	1481
09:19:53	41.95	42.00	42.00	+0.30	1	1472
09:19:13	41.95	42.00	42.00	+0.30	1	1471
09:19:03	42.00	42.05	42.00	+0.30	1	1470
09:18:57	42.00	42.05	42.00	+0.30	1	1469
09:18:56	42.00	42.05	42.00	+0.30	1	1468
09:18:54	42.00	42.05	42.00	+0.30	2	1467
09:18:45	42.00	42.05	42.00	+0.30	1	1465
09:18:43	42.00	42.05	42.00	+0.30	1	1464
09:18:37	42.00	42.05	42.00	+0.30	2	1463
09:18:34	42.00	42.05	42.00	+0.30	1	1461
09:18:28	42.00	42.10	42.00	+0.30	3	1460
09:18:18	42.00	42.10	42.00	+0.30	1	1457
09:18:09	42.00	42.10	42.10	+0.40	1	1456
09:18:06	42.00	42.10	42.10	+0.40	1	1455
09:18:04	42.00	42.10	42.10	+0.40	1	1454
09:18:04	41.95	42.05	42.05	+0.35	11	1453
09:17:57	42.00	42.05	42.00	+0.30	1	1442
09:17:53	41.95	42.00	42.00	+0.30	1	1441
09:17:53	42.00	42.05	42.00	+0.30	1	1440
09:17:52	41.95	42.00	42.00	+0.30	2	1439
09:17:38	41.95	42.00	42.00	+0.30	1	1437
09:17:31	41.95	42.00	42.00	+0.30	1	1436
09:17:31	42.00	42.05	42.00	+0.30	1	1435
09:17:24	42.00	42.05	42.00	+0.30	1	1434
09:17:20	42.00	42.05	42.00	+0.30	3	1433
09:17:19	42.00	42.05	42.00	+0.30	1	1430
09:17:19	42.00	42.05	42.00	+0.30	2	1429
09:17:18	41.95	42.00	42.00	+0.30	7	1427
09:17:02	41.95	42.00	41.95	+0.25	1	1420
09:17:02	41.95	42.00	42.00	+0.30	1	1419
09:16:58	41.95	42.00	41.95	+0.25	7	1418
09:16:55	41.95	42.00	42.00	+0.30	1	1411
09:16:50	42.00	42.10	42.00	+0.30	2	1410
09:16:47	41.95	42.05	42.05	+0.35	1	1408
09:16:45	42.00	42.10	42.00	+0.30	6	1407
09:16:44	42.00	42.10	42.10	+0.40	1	1401
09:16:43	42.05	42.15	42.05	+0.35	14	1400
09:16:43	42.05	42.15	42.15	+0.45	1	1386
09:16:38	42.05	42.15	42.15	+0.45	1	1385
09:16:38	42.10	42.15	42.10	+0.40	2	1384
09:16:37	42.10	42.20	42.10	+0.40	23	1382
09:16:36	42.15	42.20	42.15	+0.45	1	1359
09:16:36	42.15	42.20	42.15	+0.45	1	1358
09:16:30	42.10	42.15	42.15	+0.45	5	1357
09:16:25	42.10	42.15	42.10	+0.40	1	1352
09:16:21	42.05	42.10	42.10	+0.40	1	1351
09:16:21	42.05	42.10	42.10	+0.40	1	1350
09:16:21	42.05	42.10	42.10	+0.40	2	1349
09:16:21	42.05	42.10	42.10	+0.40	2	1347
09:16:20	42.05	42.10	42.10	+0.40	1	1345
09:16:17	42.05	42.10	42.05	+0.35	1	1344
09:16:10	42.05	42.10	42.05	+0.35	1	1343
09:16:10	42.00	42.05	42.05	+0.35	4	1342
09:16:10	42.00	42.05	42.00	+0.30	1	1338
09:16:10	42.00	42.05	42.00	+0.30	1	1337
09:16:09	42.00	42.05	42.05	+0.35	1	1336
09:16:08	42.00	42.05	42.00	+0.30	1	1335
09:16:06	42.00	42.05	42.00	+0.30	1	1334
09:16:03	42.00	42.05	42.00	+0.30	1	1333
09:16:03	42.00	42.05	42.05	+0.35	2	1332
09:15:53	41.95	42.00	42.00	+0.30	1	1330
09:15:53	41.95	42.00	42.00	+0.30	4	1329
09:15:53	41.95	42.00	42.00	+0.30	1	1325
09:15:48	41.95	42.00	42.00	+0.30	1	1324
09:15:47	41.95	42.00	42.00	+0.30	3	1323
09:15:45	42.00	42.05	42.00	+0.30	2	1320
09:15:44	42.00	42.05	42.05	+0.35	1	1318
09:15:43	42.00	42.05	42.00	+0.30	1	1317
09:15:39	42.00	42.05	42.00	+0.30	1	1316
09:15:26	42.00	42.10	42.00	+0.30	3	1315
09:15:26	42.00	42.05	42.10	+0.40	5	1312
09:15:26	42.00	42.05	42.05	+0.35	2	1307
09:15:25	41.95	42.05	42.05	+0.35	2	1305
09:15:25	41.95	42.00	42.00	+0.30	2	1303
09:15:25	41.95	42.00	42.00	+0.30	5	1301
09:15:25	41.95	42.00	42.00	+0.30	3	1296
09:15:24	41.95	42.00	42.00	+0.30	1	1293
09:15:24	41.95	42.00	42.00	+0.30	1	1292
09:15:21	41.95	42.00	42.00	+0.30	3	1291
09:15:20	41.95	42.00	41.95	+0.25	1	1288
09:15:20	41.90	41.95	41.95	+0.25	1	1287
09:15:19	41.90	41.95	41.95	+0.25	5	1286
09:15:17	41.90	41.95	41.95	+0.25	1	1281
09:15:17	41.90	41.95	41.90	+0.20	1	1280
09:15:16	41.90	41.95	41.95	+0.25	1	1279
09:15:08	41.85	41.95	41.95	+0.25	1	1278
09:15:07	41.80	41.90	41.90	+0.20	1	1277
09:15:07	41.80	41.90	41.90	+0.20	2	1276
09:15:07	41.80	41.90	41.90	+0.20	7	1274
09:15:06	41.80	41.90	41.90	+0.20	1	1267
09:15:05	41.75	41.85	41.85	+0.15	5	1266
09:15:04	41.75	41.85	41.85	+0.15	5	1261
09:15:03	41.75	41.80	41.80	+0.10	2	1256
09:15:01	41.80	41.85	41.75	+0.05	2	1254
09:15:01	41.80	41.85	41.80	+0.10	3	1252
09:14:59	41.75	41.85	41.75	+0.05	1	1249
09:14:58	41.75	41.80	41.80	+0.10	4	1248
09:14:58	41.75	41.80	41.80	+0.10	5	1244
09:14:56	41.75	41.80	41.80	+0.10	2	1239
09:14:54	41.75	41.80	41.75	+0.05	2	1237
09:14:39	41.75	41.80	41.75	+0.05	1	1235
09:14:22	41.70	41.75	41.75	+0.05	1	1234
09:14:00	41.70	41.75	41.75	+0.05	2	1233
09:14:00	41.65	41.70	41.70	0	1	1231
09:13:55	41.60	41.70	41.70	0	1	1230
09:13:47	41.60	41.70	41.60	-0.10	1	1229
09:13:26	41.60	41.75	41.60	-0.10	10	1228
09:13:26	41.70	41.75	41.70	0	1	1218
09:13:25	41.65	41.75	41.65	-0.05	8	1217
09:13:23	41.70	41.80	41.70	0	10	1209
09:13:12	41.75	41.80	41.75	+0.05	2	1199
09:13:11	41.75	41.85	41.85	+0.15	1	1197
09:13:03	41.80	41.85	41.80	+0.10	1	1196
09:13:03	41.70	41.80	41.80	+0.10	7	1195
09:13:02	41.75	41.80	41.75	+0.05	1	1188
09:12:59	41.75	41.80	41.75	+0.05	1	1187
09:12:57	41.70	41.75	41.75	+0.05	8	1186
09:12:45	41.65	41.70	41.70	0	2	1178
09:12:43	41.65	41.70	41.70	0	10	1176
09:12:37	41.65	41.70	41.70	0	1	1166
09:12:31	41.65	41.70	41.70	0	1	1165
09:12:24	41.65	41.70	41.70	0	1	1164
09:12:23	41.65	41.70	41.70	0	1	1163
09:12:23	41.65	41.70	41.65	-0.05	1	1162
09:12:15	41.60	41.70	41.70	0	5	1161
09:12:12	41.60	41.70	41.70	0	2	1156
09:12:05	41.60	41.65	41.65	-0.05	1	1154
09:12:05	41.60	41.65	41.65	-0.05	1	1153
09:12:05	41.65	41.70	41.65	-0.05	8	1152
09:12:00	41.65	41.70	41.70	0	7	1144
09:11:58	41.65	41.70	41.70	0	2	1137
09:11:39	41.65	41.70	41.70	0	1	1135
09:11:35	41.65	41.70	41.70	0	1	1134
09:11:32	41.65	41.70	41.65	-0.05	2	1133
09:11:30	41.65	41.70	41.70	0	1	1131
09:11:26	41.65	41.70	41.70	0	1	1130
09:11:25	41.65	41.70	41.65	-0.05	4	1129
09:11:24	41.65	41.70	41.70	0	1	1125
09:11:19	41.65	41.70	41.70	0	5	1124
09:11:18	41.65	41.70	41.65	-0.05	1	1119
09:11:18	41.65	41.70	41.70	0	2	1118
09:11:11	41.60	41.70	41.70	0	8	1116
09:11:11	41.60	41.70	41.70	0	10	1108
09:11:04	41.60	41.65	41.65	-0.05	1	1098
09:11:01	41.60	41.65	41.65	-0.05	6	1097
09:11:01	41.65	41.70	41.65	-0.05	3	1091
09:10:53	41.60	41.65	41.65	-0.05	2	1088
09:10:45	41.60	41.65	41.65	-0.05	1	1086
09:10:44	41.60	41.65	41.65	-0.05	1	1085
09:10:37	41.60	41.70	41.70	0	1	1084
09:10:37	41.60	41.70	41.70	0	1	1083
09:10:29	41.60	41.70	41.70	0	1	1082
09:10:22	41.60	41.70	41.70	0	1	1081
09:10:18	41.60	41.70	41.70	0	1	1080
09:10:09	41.55	41.60	41.60	-0.10	1	1079
09:10:06	41.55	41.70	41.70	0	1	1078
09:10:06	41.60	41.70	41.55	-0.15	5	1077
09:10:06	41.60	41.70	41.60	-0.10	5	1072
09:10:02	41.60	41.70	41.60	-0.10	4	1067
09:10:01	41.60	41.70	41.70	0	1	1063
09:09:59	41.60	41.65	41.65	-0.05	2	1062
09:09:59	41.60	41.65	41.65	-0.05	4	1060
09:09:59	41.55	41.60	41.60	-0.10	10	1056
09:09:51	41.45	41.50	41.50	-0.20	3	1046
09:09:48	41.45	41.50	41.50	-0.20	1	1043
09:09:42	41.45	41.50	41.45	-0.25	1	1042
09:09:42	41.45	41.50	41.50	-0.20	1	1041
09:09:38	41.45	41.50	41.45	-0.25	1	1040
09:09:38	41.45	41.50	41.50	-0.20	8	1039
09:09:33	41.50	41.55	41.55	-0.15	1	1031
09:09:23	41.50	41.55	41.55	-0.15	1	1030
09:09:23	41.45	41.50	41.50	-0.20	68	1029
09:09:22	41.45	41.50	41.45	-0.25	1	961
09:09:19	41.45	41.50	41.45	-0.25	1	960
09:09:18	41.45	41.50	41.45	-0.25	5	959
09:09:15	41.45	41.50	41.45	-0.25	1	954
09:09:10	41.45	41.50	41.45	-0.25	2	953
09:09:10	41.45	41.50	41.50	-0.20	2	951
09:09:09	41.40	41.45	41.45	-0.25	10	949
09:09:09	41.40	41.45	41.45	-0.25	2	939
09:09:08	41.40	41.45	41.45	-0.25	1	937
09:09:08	41.40	41.45	41.40	-0.30	2	936
09:09:07	41.35	41.40	41.40	-0.30	8	934
09:09:04	41.30	41.35	41.35	-0.35	2	926
09:09:04	41.35	41.40	41.35	-0.35	3	924
09:09:03	41.30	41.35	41.35	-0.35	1	921
09:09:02	41.30	41.40	41.40	-0.30	1	920
09:09:02	41.30	41.35	41.35	-0.35	1	919
09:09:02	41.35	41.40	41.35	-0.35	2	918
09:09:01	41.30	41.35	41.35	-0.35	5	916
09:09:00	41.30	41.35	41.35	-0.35	1	911
09:09:00	41.30	41.35	41.35	-0.35	3	910
09:08:58	41.30	41.35	41.35	-0.35	1	907
09:08:57	41.30	41.35	41.35	-0.35	1	906
09:08:55	41.30	41.35	41.30	-0.40	1	905
09:08:54	41.30	41.40	41.30	-0.40	10	904
09:08:52	41.35	41.40	41.35	-0.35	2	894
09:08:49	41.35	41.40	41.40	-0.30	1	892
09:08:43	41.35	41.40	41.30	-0.40	4	891
09:08:43	41.35	41.40	41.35	-0.35	1	887
09:08:42	41.30	41.40	41.30	-0.40	8	886
09:08:39	41.35	41.40	41.35	-0.35	1	878
09:08:39	41.35	41.40	41.40	-0.30	1	877
09:08:36	41.30	41.40	41.30	-0.40	1	876
09:08:35	41.30	41.40	41.30	-0.40	3	875
09:08:31	41.30	41.40	41.30	-0.40	1	872
09:08:27	41.30	41.45	41.30	-0.40	14	871
09:08:27	41.40	41.45	41.35	-0.35	13	857
09:08:27	41.40	41.45	41.40	-0.30	7	844
09:08:26	41.40	41.45	41.40	-0.30	1	837
09:08:26	41.40	41.45	41.40	-0.30	1	836
09:08:25	41.40	41.45	41.40	-0.30	1	835
09:08:25	41.45	41.50	41.40	-0.30	20	834
09:08:25	41.45	41.50	41.45	-0.25	5	814
09:08:24	41.45	41.50	41.50	-0.20	5	809
09:08:21	41.45	41.50	41.45	-0.25	17	804
09:08:12	41.45	41.50	41.45	-0.25	1	787
09:08:11	41.45	41.50	41.45	-0.25	1	786
09:08:07	41.45	41.50	41.50	-0.20	1	785
09:08:04	41.45	41.50	41.45	-0.25	1	784
09:07:54	41.45	41.50	41.45	-0.25	3	783
09:07:52	41.45	41.50	41.45	-0.25	2	780
09:07:50	41.45	41.50	41.50	-0.20	2	778
09:07:45	41.45	41.50	41.50	-0.20	1	776
09:07:44	41.45	41.50	41.50	-0.20	1	775
09:07:41	41.45	41.50	41.45	-0.25	1	774
09:07:37	41.45	41.50	41.50	-0.20	1	773
09:07:32	41.45	41.50	41.50	-0.20	2	772
09:07:28	41.45	41.50	41.45	-0.25	5	770
09:07:28	41.45	41.50	41.45	-0.25	1	765
09:07:28	41.45	41.50	41.45	-0.25	2	764
09:07:21	41.45	41.50	41.45	-0.25	2	762
09:07:16	41.45	41.50	41.45	-0.25	2	760
09:07:15	41.45	41.50	41.45	-0.25	1	758
09:07:14	41.45	41.50	41.45	-0.25	2	757
09:07:12	41.45	41.50	41.45	-0.25	1	755
09:07:11	41.45	41.50	41.45	-0.25	1	754
09:07:10	41.45	41.50	41.45	-0.25	1	753
09:07:08	41.45	41.50	41.45	-0.25	1	752
09:07:08	41.45	41.50	41.45	-0.25	3	751
09:07:07	41.45	41.50	41.45	-0.25	1	748
09:07:04	41.45	41.50	41.45	-0.25	6	747
09:07:04	41.45	41.50	41.45	-0.25	3	741
09:07:04	41.45	41.50	41.45	-0.25	4	738
09:07:02	41.45	41.50	41.45	-0.25	1	734
09:07:02	41.45	41.50	41.45	-0.25	1	733
09:06:58	41.45	41.50	41.45	-0.25	1	732
09:06:55	41.45	41.50	41.45	-0.25	1	731
09:06:54	41.45	41.50	41.45	-0.25	2	730
09:06:48	41.45	41.50	41.50	-0.20	1	728
09:06:47	41.45	41.50	41.45	-0.25	1	727
09:06:47	41.45	41.50	41.45	-0.25	2	726
09:06:47	41.45	41.50	41.50	-0.20	1	724
09:06:47	41.45	41.50	41.50	-0.20	1	723
09:06:42	41.45	41.50	41.50	-0.20	2	722
09:06:42	41.55	41.60	41.50	-0.20	43	720
09:06:42	41.55	41.60	41.55	-0.15	12	677
09:06:38	41.50	41.55	41.55	-0.15	8	665
09:06:32	41.50	41.55	41.55	-0.15	1	657
09:06:30	41.50	41.55	41.50	-0.20	2	656
09:06:30	41.50	41.55	41.50	-0.20	1	654
09:06:25	41.50	41.55	41.50	-0.20	3	653
09:06:24	41.50	41.55	41.50	-0.20	2	650
09:06:23	41.50	41.55	41.50	-0.20	1	648
09:06:21	41.50	41.55	41.55	-0.15	1	647
09:06:19	41.50	41.55	41.55	-0.15	1	646
09:06:19	41.50	41.55	41.50	-0.20	1	645
09:06:17	41.50	41.55	41.55	-0.15	1	644
09:06:13	41.50	41.55	41.50	-0.20	1	643
09:06:09	41.50	41.55	41.50	-0.20	1	642
09:06:08	41.50	41.55	41.55	-0.15	1	641
09:06:02	41.55	41.60	41.55	-0.15	2	640
09:06:02	41.55	41.60	41.55	-0.15	1	638
09:06:01	41.55	41.60	41.55	-0.15	1	637
09:06:00	41.55	41.60	41.60	-0.10	3	636
09:05:52	41.50	41.55	41.55	-0.15	1	633
09:05:51	41.50	41.60	41.50	-0.20	5	632
09:05:49	41.50	41.60	41.50	-0.20	2	627
09:05:49	41.55	41.65	41.55	-0.15	10	625
09:05:49	41.55	41.65	41.55	-0.15	19	615
09:05:41	41.60	41.70	41.60	-0.10	2	596
09:05:41	41.60	41.70	41.60	-0.10	13	594
09:05:38	41.65	41.70	41.65	-0.05	2	581
09:05:34	41.60	41.65	41.65	-0.05	4	579
09:05:21	41.65	41.70	41.65	-0.05	1	575
09:05:21	41.55	41.65	41.65	-0.05	1	574
09:05:19	41.55	41.70	41.70	0	1	573
09:05:18	41.65	41.70	41.65	-0.05	2	572
09:05:17	41.65	41.70	41.65	-0.05	2	570
09:05:17	41.65	41.70	41.65	-0.05	1	568
09:05:10	41.55	41.65	41.65	-0.05	1	567
09:05:10	41.60	41.65	41.60	-0.10	10	566
09:05:07	41.65	41.70	41.65	-0.05	1	556
09:05:05	41.65	41.70	41.65	-0.05	1	555
09:05:04	41.65	41.70	41.65	-0.05	1	554
09:05:03	41.65	41.70	41.65	-0.05	1	553
09:05:03	41.65	41.70	41.65	-0.05	1	552
09:04:57	41.65	41.70	41.65	-0.05	1	551
09:04:55	41.60	41.65	41.65	-0.05	5	550
09:04:54	41.60	41.65	41.65	-0.05	1	545
09:04:50	41.65	41.70	41.60	-0.10	4	544
09:04:50	41.65	41.70	41.65	-0.05	1	540
09:04:50	41.65	41.70	41.70	0	1	539
09:04:50	41.65	41.70	41.65	-0.05	1	538
09:04:46	41.65	41.70	41.65	-0.05	1	537
09:04:43	41.65	41.70	41.65	-0.05	3	536
09:04:42	41.65	41.70	41.65	-0.05	1	533
09:04:40	41.65	41.70	41.65	-0.05	1	532
09:04:39	41.65	41.70	41.65	-0.05	2	531
09:04:38	41.65	41.70	41.65	-0.05	1	529
09:04:36	41.65	41.70	41.65	-0.05	1	528
09:04:36	41.65	41.70	41.70	0	1	527
09:04:31	41.65	41.70	41.65	-0.05	1	526
09:04:31	41.65	41.70	41.65	-0.05	5	525
09:04:12	41.65	41.70	41.70	0	1	520
09:04:11	41.65	41.70	41.65	-0.05	5	519
09:04:09	41.65	41.70	41.70	0	1	514
09:04:06	41.70	41.75	41.70	0	2	513
09:04:05	41.70	41.75	41.70	0	1	511
09:03:59	41.70	41.75	41.70	0	10	510
09:03:58	41.70	41.75	41.70	0	1	500
09:03:55	41.70	41.75	41.70	0	1	499
09:03:54	41.70	41.75	41.70	0	1	498
09:03:54	41.70	41.75	41.70	0	2	497
09:03:54	41.70	41.75	41.70	0	1	495
09:03:38	41.70	41.80	41.70	0	1	494
09:03:30	41.70	41.80	41.70	0	1	493
09:03:23	41.65	41.80	41.80	+0.10	1	492
09:03:23	41.70	41.80	41.70	0	2	491
09:03:23	41.70	41.80	41.70	0	11	489
09:03:20	41.70	41.80	41.70	0	1	478
09:03:19	41.75	41.80	41.75	+0.05	1	477
09:03:19	41.75	41.80	41.75	+0.05	1	476
09:03:18	41.70	41.80	41.70	0	1	475
09:03:18	41.70	41.80	41.70	0	1	474
09:03:14	41.75	41.80	41.75	+0.05	1	473
09:03:13	41.75	41.80	41.75	+0.05	2	472
09:03:09	41.70	41.75	41.75	+0.05	1	470
09:03:09	41.70	41.75	41.75	+0.05	1	469
09:03:08	41.65	41.70	41.70	0	3	468
09:03:08	41.70	41.75	41.70	0	2	465
09:02:58	41.55	41.65	41.65	-0.05	5	463
09:02:57	41.55	41.65	41.65	-0.05	2	458
09:02:56	41.55	41.65	41.65	-0.05	1	456
09:02:53	41.50	41.65	41.50	-0.20	1	455
09:02:52	41.55	41.65	41.50	-0.20	3	454
09:02:52	41.55	41.65	41.55	-0.15	7	451
09:02:50	41.55	41.65	41.55	-0.15	4	444
09:02:50	41.55	41.60	41.60	-0.10	1	440
09:02:48	41.55	41.65	41.65	-0.05	2	439
09:02:47	41.55	41.65	41.65	-0.05	1	437
09:02:47	41.55	41.65	41.55	-0.15	3	436
09:02:45	41.55	41.60	41.60	-0.10	2	433
09:02:44	41.60	41.65	41.55	-0.15	7	431
09:02:44	41.60	41.65	41.60	-0.10	3	424
09:02:41	41.60	41.65	41.60	-0.10	10	421
09:02:40	41.60	41.65	41.60	-0.10	1	411
09:02:40	41.60	41.65	41.60	-0.10	2	410
09:02:30	41.60	41.65	41.60	-0.10	1	408
09:02:30	41.60	41.65	41.60	-0.10	1	407
09:02:30	41.60	41.65	41.60	-0.10	1	406
09:02:30	41.70	41.75	41.65	-0.05	12	405
09:02:30	41.70	41.75	41.70	0	29	393
09:02:29	41.70	41.75	41.70	0	1	364
09:02:28	41.70	41.75	41.75	+0.05	1	363
09:02:24	41.70	41.75	41.70	0	1	362
09:02:24	41.70	41.75	41.70	0	2	361
09:02:24	41.70	41.80	41.70	0	10	359
09:02:22	41.75	41.80	41.75	+0.05	10	349
09:02:22	41.75	41.80	41.80	+0.10	1	339
09:02:21	41.75	41.80	41.75	+0.05	1	338
09:02:20	41.75	41.80	41.75	+0.05	1	337
09:02:20	41.75	41.80	41.75	+0.05	6	336
09:02:20	41.75	41.80	41.80	+0.10	2	330
09:02:14	41.75	41.85	41.75	+0.05	5	328
09:02:10	41.80	41.90	41.80	+0.10	10	323
09:02:10	41.80	41.90	41.80	+0.10	2	313
09:02:08	41.80	41.85	41.85	+0.15	1	311
09:02:07	41.85	41.90	41.85	+0.15	2	310
09:02:07	41.80	41.85	41.85	+0.15	2	308
09:02:06	41.85	41.90	41.85	+0.15	22	306
09:02:06	41.90	41.95	41.90	+0.20	5	284
09:02:03	41.90	42.00	41.90	+0.20	1	279
09:02:03	41.95	42.00	41.95	+0.25	2	278
09:02:03	41.95	42.00	41.95	+0.25	1	276
09:02:03	41.95	42.00	41.95	+0.25	2	275
09:02:01	41.90	42.00	41.90	+0.20	1	273
09:01:58	41.85	41.90	41.90	+0.20	9	272
09:01:56	41.90	42.00	41.90	+0.20	1	263
09:01:53	41.85	41.95	41.95	+0.25	2	262
09:01:53	41.90	41.95	41.90	+0.20	1	260
09:01:51	41.90	41.95	41.90	+0.20	1	259
09:01:51	41.90	41.95	41.90	+0.20	1	258
09:01:50	41.90	41.95	41.90	+0.20	3	257
09:01:50	41.90	42.00	41.90	+0.20	5	254
09:01:50	41.95	42.00	41.95	+0.25	2	249
09:01:48	41.85	41.90	41.90	+0.20	5	247
09:01:45	41.85	41.90	41.90	+0.20	2	242
09:01:41	41.85	41.90	41.90	+0.20	1	240
09:01:41	41.85	41.90	41.90	+0.20	1	239
09:01:41	41.85	41.90	41.90	+0.20	1	238
09:01:40	41.95	42.00	41.95	+0.25	2	237
09:01:39	41.95	42.00	41.95	+0.25	2	235
09:01:38	41.95	42.00	41.95	+0.25	2	233
09:01:35	41.85	41.90	41.90	+0.20	1	231
09:01:32	41.85	41.95	41.95	+0.25	2	230
09:01:29	41.95	42.00	41.95	+0.25	1	228
09:01:29	41.85	41.95	41.95	+0.25	1	227
09:01:27	41.85	41.95	41.95	+0.25	4	226
09:01:27	41.85	41.90	41.95	+0.25	4	222
09:01:27	41.85	41.90	41.90	+0.20	6	218
09:01:26	41.90	41.95	41.90	+0.20	15	212
09:01:24	41.90	41.95	41.95	+0.25	1	197
09:01:23	41.90	41.95	41.95	+0.25	1	196
09:01:20	41.90	41.95	41.95	+0.25	1	195
09:01:18	41.90	41.95	41.95	+0.25	1	194
09:01:16	41.90	41.95	41.95	+0.25	1	193
09:00:59	41.85	41.95	41.95	+0.25	1	192
09:00:57	41.85	41.95	41.95	+0.25	5	191
09:00:56	41.85	41.90	41.90	+0.20	1	186
09:00:56	41.85	41.90	41.90	+0.20	1	185
09:00:55	41.90	41.95	41.90	+0.20	18	184
09:00:50	41.90	41.95	41.95	+0.25	5	166
09:00:49	41.95	42.05	41.95	+0.25	5	161
09:00:45	41.95	42.05	41.95	+0.25	10	156
09:00:43	41.95	42.05	41.95	+0.25	1	146
09:00:42	41.95	42.00	42.00	+0.30	2	145
09:00:39	41.95	42.00	42.00	+0.30	4	143
09:00:39	41.95	42.00	42.00	+0.30	3	139
09:00:39	41.95	42.00	42.00	+0.30	1	136
09:00:38	41.95	42.00	42.00	+0.30	1	135
09:00:36	41.95	42.00	42.00	+0.30	1	134
09:00:36	41.95	42.00	41.95	+0.25	1	133
09:00:36	41.95	42.00	42.00	+0.30	10	132
09:00:35	41.95	42.00	42.00	+0.30	1	122
09:00:32	41.90	42.00	42.00	+0.30	1	121
09:00:29	41.95	42.00	41.95	+0.25	2	120
09:00:29	41.95	42.00	42.00	+0.30	1	118
09:00:26	41.95	42.00	42.00	+0.30	5	117
09:00:25	41.95	42.00	42.00	+0.30	5	112
09:00:23	41.95	42.00	42.00	+0.30	1	107
09:00:21	41.90	42.00	42.00	+0.30	1	106
09:00:19	41.90	42.00	41.90	+0.20	5	105
09:00:17	41.90	42.00	42.00	+0.30	1	100
09:00:15	41.90	41.95	41.90	+0.20	2	99
09:00:14	--	--	41.90	+0.20	97	97

　

其他人也逛...

【法國皇家】理想體態成貓F32 15KG

PChome 購物儲值3,000元

倍潔雅抽取式衛生紙(150抽x10包x6串/箱)

SAMSUNG Galaxy S24 Ultra (12G/256G)

Apple Pencil Pro

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

Apple iPhone 16 Pro (256G)

MyCard 1000點虛擬點數卡

大潤發5000元即享券(餘額型)

Razer Viper V3 PRO 毒蝰 V3 PRO 超輕量無線滑鼠

DJI OSMO POCKET 3 全能套裝

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

SONY PS5 Pro數位主機(CFI-7022B01)+8K HDMI2.1傳輸線 2m銀

智邦去年每股稅後淨利21.49元 ...

【歐股盤後】跌多漲少☆

我的自選股

即時重大訊息

‧台積電ADR13日下跌5.58美元跌幅...
‧日月光投控ADR13日下跌0.19美元...
‧中華電信ADR13日上漲0.36美元漲...

加密貨幣

比特幣BTC	81772.13	-1,952.79	-2.33%
以太幣ETH	1888.26	-20.76	-1.09%
瑞波幣XRP	2.28	0.04	1.75%
比特幣現金BCH	327.85	-26.11	-7.38%
萊特幣LTC	89.30	-2.19	-2.39%
卡達幣ADA	0.706330	-0.03	-3.96%
波場幣TRX	0.225657	0.00	1.19%
恆星幣XLM	0.274275	0.01	5.66%

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。