最新【盤前焦點】台美關稅底定法人看好傳產股有望接棒補漲熱門台美拍板關稅協議電電公會：布局美國推供應鏈韌性

更新報價

聯　強 (2347) 電子通路業上市聯華神通集團

65.10 ▼-0.20 -0.31% 2.93億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	4,517	65.10	24	65.20	24	65.10	65.40	64.50	65.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:20:06	65.00	65.10	65.00	-0.30	1	4552
13:19:56	65.10	65.20	65.10	-0.20	32	4551
13:19:56	65.10	65.20	65.10	-0.20	1	4519
13:19:32	65.10	65.20	65.10	-0.20	1	4518
13:18:59	65.10	65.20	65.10	-0.20	1	4517
13:18:58	65.10	65.20	65.10	-0.20	2	4516
13:18:55	65.10	65.20	65.10	-0.20	1	4514
13:18:41	65.10	65.20	65.10	-0.20	5	4513
13:18:41	65.10	65.20	65.10	-0.20	7	4508
13:18:41	65.00	65.10	65.10	-0.20	12	4501
13:18:39	65.00	65.10	65.00	-0.30	2	4489
13:18:29	65.00	65.10	65.00	-0.30	1	4487
13:18:25	65.00	65.10	65.00	-0.30	1	4486
13:18:13	65.00	65.10	65.00	-0.30	1	4485
13:17:55	65.00	65.10	65.00	-0.30	1	4484
13:17:55	64.90	65.10	64.90	-0.40	62	4483
13:17:55	65.00	65.10	65.00	-0.30	1	4421
13:17:55	64.90	65.00	65.00	-0.30	54	4420
13:17:55	64.90	65.00	64.90	-0.40	2	4366
13:17:54	64.90	65.00	64.90	-0.40	1	4364
13:17:52	64.90	65.00	64.90	-0.40	1	4363
13:17:49	64.90	65.00	64.90	-0.40	1	4362
13:17:48	64.90	65.00	64.90	-0.40	6	4361
13:17:43	64.90	65.00	64.90	-0.40	2	4355
13:17:38	64.90	65.00	64.90	-0.40	2	4353
13:17:32	64.90	65.00	64.90	-0.40	2	4351
13:17:26	64.90	65.00	64.90	-0.40	2	4349
13:17:20	64.90	65.00	64.90	-0.40	1	4347
13:17:20	64.90	65.00	64.90	-0.40	7	4346
13:17:18	64.90	65.00	64.90	-0.40	1	4339
13:17:15	64.90	65.00	64.90	-0.40	2	4338
13:17:10	64.90	65.00	64.90	-0.40	3	4336
13:17:10	64.90	65.00	64.90	-0.40	2	4333
13:17:04	64.90	65.00	64.90	-0.40	2	4331
13:16:58	64.90	65.00	64.90	-0.40	2	4329
13:16:53	64.90	65.00	64.90	-0.40	1	4327
13:16:53	64.90	65.00	64.90	-0.40	2	4326
13:16:53	64.90	65.00	64.90	-0.40	1	4324
13:16:48	64.90	65.00	65.00	-0.30	1	4323
13:16:45	64.90	65.00	64.90	-0.40	1	4322
13:16:41	64.90	65.00	64.90	-0.40	2	4321
13:16:36	64.90	65.00	64.90	-0.40	2	4319
13:16:33	64.90	65.00	64.90	-0.40	11	4317
13:16:30	64.90	65.00	64.90	-0.40	2	4306
13:16:24	64.90	65.00	64.90	-0.40	2	4304
13:16:21	64.90	65.00	64.90	-0.40	1	4302
13:16:19	64.90	65.00	64.90	-0.40	2	4301
13:16:13	64.90	65.00	64.90	-0.40	2	4299
13:16:13	64.90	65.00	65.00	-0.30	1	4297
13:16:12	64.90	65.00	64.90	-0.40	1	4296
13:16:05	64.90	65.00	64.90	-0.40	1	4295
13:15:52	64.90	65.00	64.90	-0.40	1	4294
13:15:38	64.90	65.00	64.90	-0.40	1	4293
13:15:36	64.90	65.00	64.90	-0.40	1	4292
13:15:05	64.90	65.00	64.90	-0.40	1	4291
13:14:51	64.90	65.00	64.90	-0.40	1	4290
13:14:31	64.90	65.00	64.90	-0.40	1	4289
13:14:10	64.90	65.00	65.00	-0.30	1	4288
13:13:58	64.90	65.00	64.90	-0.40	1	4287
13:13:56	64.90	65.00	65.00	-0.30	1	4286
13:13:50	64.90	65.00	64.90	-0.40	1	4285
13:13:47	64.90	65.00	65.00	-0.30	1	4284
13:13:42	64.90	65.00	64.90	-0.40	1	4283
13:13:24	64.90	65.00	64.90	-0.40	1	4282
13:12:54	64.90	65.00	64.90	-0.40	1	4281
13:12:51	64.90	65.00	64.90	-0.40	1	4280
13:12:49	64.90	65.00	64.90	-0.40	1	4279
13:12:22	64.90	65.00	65.00	-0.30	6	4278
13:12:22	64.90	65.00	65.00	-0.30	14	4272
13:12:18	64.90	65.00	64.90	-0.40	1	4258
13:12:08	64.90	65.00	65.00	-0.30	1	4257
13:11:48	64.90	65.00	64.90	-0.40	1	4256
13:11:44	64.90	65.00	64.90	-0.40	1	4255
13:11:44	64.90	65.00	64.90	-0.40	1	4254
13:11:42	64.90	65.00	64.90	-0.40	1	4253
13:11:19	64.90	65.00	64.90	-0.40	1	4252
13:11:11	64.90	65.00	64.90	-0.40	1	4251
13:10:48	64.90	65.00	65.00	-0.30	4	4250
13:10:47	64.90	65.00	64.90	-0.40	1	4246
13:10:37	64.90	65.00	64.90	-0.40	1	4245
13:10:09	64.90	65.00	65.00	-0.30	1	4244
13:10:03	64.90	65.00	64.90	-0.40	1	4243
13:10:00	64.90	65.00	65.00	-0.30	1	4242
13:09:47	64.90	65.00	64.90	-0.40	1	4241
13:09:47	64.90	65.00	64.90	-0.40	1	4240
13:09:46	64.90	65.00	64.90	-0.40	1	4239
13:09:16	64.90	65.00	65.00	-0.30	1	4238
13:09:14	64.90	65.00	64.90	-0.40	1	4237
13:09:06	64.90	65.00	64.90	-0.40	1	4236
13:08:56	64.90	65.00	64.90	-0.40	1	4235
13:08:45	64.90	65.00	64.90	-0.40	1	4234
13:08:42	64.90	65.00	64.90	-0.40	1	4233
13:08:40	64.90	65.00	64.90	-0.40	1	4232
13:08:07	64.90	65.00	64.90	-0.40	1	4231
13:07:44	64.90	65.00	64.90	-0.40	1	4230
13:07:33	64.80	65.00	64.80	-0.50	1	4229
13:07:00	64.80	65.00	64.80	-0.50	1	4228
13:06:43	64.80	65.00	64.80	-0.50	1	4227
13:06:43	64.80	65.00	64.80	-0.50	1	4226
13:06:33	64.80	65.00	64.80	-0.50	1	4225
13:06:27	64.80	65.00	64.80	-0.50	1	4224
13:05:53	64.80	65.00	64.80	-0.50	1	4223
13:05:45	64.80	64.90	64.90	-0.40	1	4222
13:05:42	64.90	65.00	64.90	-0.40	1	4221
13:05:27	64.90	65.00	64.90	-0.40	2	4220
13:05:27	64.90	65.00	64.90	-0.40	5	4218
13:05:27	64.90	65.00	64.90	-0.40	28	4213
13:05:27	64.90	65.00	64.90	-0.40	62	4185
13:05:20	64.90	65.00	64.90	-0.40	1	4123
13:04:46	64.90	65.00	64.90	-0.40	1	4122
13:04:41	64.90	65.00	64.90	-0.40	1	4121
13:04:16	64.90	65.00	64.90	-0.40	3	4120
13:04:13	64.90	65.00	64.90	-0.40	1	4117
13:04:10	64.90	65.00	64.90	-0.40	1	4116
13:04:01	64.90	65.00	65.00	-0.30	1	4115
13:03:40	64.90	65.00	64.90	-0.40	1	4114
13:03:39	64.90	65.00	64.90	-0.40	1	4113
13:03:06	64.90	65.00	64.90	-0.40	1	4112
13:03:06	64.90	65.00	64.90	-0.40	1	4111
13:02:39	64.90	65.00	64.90	-0.40	1	4110
13:02:33	64.90	65.00	64.90	-0.40	1	4109
13:02:27	64.90	65.00	64.90	-0.40	2	4108
13:01:59	64.90	65.00	64.90	-0.40	1	4106
13:01:47	64.90	65.10	64.90	-0.40	1	4105
13:01:44	65.00	65.10	65.00	-0.30	1	4104
13:01:38	64.90	65.10	64.90	-0.40	1	4103
13:01:26	64.90	65.10	64.90	-0.40	1	4102
13:01:26	64.90	65.10	64.90	-0.40	1	4101
13:01:26	64.90	65.00	65.00	-0.30	4	4100
13:01:26	64.90	65.00	65.00	-0.30	26	4096
13:01:26	64.90	65.00	64.90	-0.40	1	4070
13:01:26	64.90	65.00	64.90	-0.40	1	4069
13:00:52	64.80	65.00	64.80	-0.50	1	4068
13:00:40	64.80	64.90	64.90	-0.40	1	4067
13:00:40	64.80	64.90	64.90	-0.40	1	4066
13:00:37	64.80	65.00	64.80	-0.50	1	4065
13:00:29	64.90	65.00	64.90	-0.40	1	4064
13:00:23	64.90	65.00	64.90	-0.40	1	4063
13:00:23	64.80	64.90	64.90	-0.40	1	4062
13:00:19	64.80	65.00	64.80	-0.50	1	4061
13:00:00	64.80	65.00	64.80	-0.50	1	4060
12:59:53	64.80	65.00	65.00	-0.30	1	4059
12:59:45	64.80	65.00	64.80	-0.50	1	4058
12:59:42	64.80	65.00	64.80	-0.50	1	4057
12:59:36	64.80	65.00	64.80	-0.50	1	4056
12:59:30	64.80	65.00	64.80	-0.50	1	4055
12:59:30	64.90	65.00	64.90	-0.40	2	4054
12:59:30	64.90	65.00	64.90	-0.40	1	4052
12:59:30	64.90	65.00	64.90	-0.40	3	4051
12:59:30	64.90	65.00	64.90	-0.40	2	4048
12:59:30	64.90	65.00	64.90	-0.40	1	4046
12:59:30	64.90	65.00	64.90	-0.40	20	4045
12:59:30	64.90	65.00	64.90	-0.40	1	4025
12:59:30	64.90	65.00	64.90	-0.40	1	4024
12:59:30	64.90	65.00	64.90	-0.40	1	4023
12:59:30	64.90	65.00	64.90	-0.40	9	4022
12:59:30	64.90	65.00	64.90	-0.40	12	4013
12:59:24	64.90	65.00	64.90	-0.40	1	4001
12:59:12	64.90	65.00	64.90	-0.40	1	4000
12:59:01	64.90	65.00	64.90	-0.40	1	3999
12:59:01	64.90	65.00	64.90	-0.40	1	3998
12:59:01	64.90	65.00	64.90	-0.40	1	3997
12:58:39	64.90	65.00	64.90	-0.40	1	3996
12:58:35	64.90	65.00	64.90	-0.40	1	3995
12:58:35	64.90	65.00	64.90	-0.40	1	3994
12:58:29	64.90	65.00	64.90	-0.40	1	3993
12:58:28	64.90	65.00	64.90	-0.40	1	3992
12:58:14	64.90	65.00	64.90	-0.40	1	3991
12:58:05	64.90	65.00	64.90	-0.40	1	3990
12:57:38	64.90	65.00	64.90	-0.40	1	3989
12:57:38	64.90	65.00	64.90	-0.40	12	3988
12:57:34	64.90	65.00	64.90	-0.40	1	3976
12:57:32	64.90	65.00	64.90	-0.40	1	3975
12:57:02	64.90	65.00	64.90	-0.40	1	3974
12:57:01	64.90	65.00	64.90	-0.40	1	3973
12:56:58	64.90	65.00	64.90	-0.40	1	3972
12:56:44	64.90	65.00	64.90	-0.40	1	3971
12:56:33	64.90	65.00	64.90	-0.40	1	3970
12:56:33	64.90	65.00	64.90	-0.40	1	3969
12:56:30	64.80	65.00	64.80	-0.50	1	3968
12:56:09	64.80	65.00	64.80	-0.50	1	3967
12:56:08	64.80	65.00	64.80	-0.50	1	3966
12:55:39	64.80	65.00	64.80	-0.50	3	3965
12:55:39	64.80	64.90	64.90	-0.40	50	3962
12:55:35	64.80	64.90	64.80	-0.50	1	3912
12:55:35	64.80	64.90	64.80	-0.50	1	3911
12:55:32	64.80	64.90	64.80	-0.50	1	3910
12:55:12	64.80	64.90	64.80	-0.50	1	3909
12:55:01	64.80	64.90	64.80	-0.50	1	3908
12:54:41	64.80	64.90	64.80	-0.50	1	3907
12:54:31	64.80	64.90	64.80	-0.50	1	3906
12:54:28	64.80	64.90	64.80	-0.50	1	3905
12:54:15	64.80	64.90	64.80	-0.50	1	3904
12:53:58	64.80	64.90	64.80	-0.50	1	3903
12:53:54	64.80	64.90	64.80	-0.50	1	3902
12:53:54	64.80	64.90	64.80	-0.50	1	3901
12:53:36	64.80	64.90	64.90	-0.40	1	3900
12:53:30	64.80	64.90	64.80	-0.50	1	3899
12:53:21	64.80	64.90	64.80	-0.50	1	3898
12:53:21	64.80	65.00	64.80	-0.50	1	3897
12:53:10	64.80	64.90	64.90	-0.40	8	3896
12:53:10	64.80	64.90	64.80	-0.50	1	3888
12:53:10	64.80	64.90	64.80	-0.50	4	3887
12:53:10	64.80	65.00	64.80	-0.50	3	3883
12:53:10	64.90	65.00	64.90	-0.40	69	3880
12:53:10	64.90	65.00	64.90	-0.40	30	3811
12:53:06	64.90	65.00	64.90	-0.40	1	3781
12:52:48	64.90	65.00	64.90	-0.40	1	3780
12:52:34	64.90	65.00	64.90	-0.40	1	3779
12:52:30	64.90	65.00	64.90	-0.40	2	3778
12:52:29	64.90	65.00	64.90	-0.40	1	3776
12:52:25	64.90	65.00	64.90	-0.40	1	3775
12:52:18	64.90	65.00	64.90	-0.40	1	3774
12:52:17	64.90	65.00	64.90	-0.40	1	3773
12:52:14	64.90	65.00	64.90	-0.40	1	3772
12:52:00	64.90	65.00	64.90	-0.40	1	3771
12:51:41	64.90	65.00	64.90	-0.40	1	3770
12:51:41	64.90	65.00	64.90	-0.40	1	3769
12:51:31	64.90	65.00	64.90	-0.40	1	3768
12:51:28	64.90	65.00	64.90	-0.40	1	3767
12:51:07	64.90	65.00	64.90	-0.40	1	3766
12:50:58	64.90	65.00	65.00	-0.30	1	3765
12:50:34	64.90	65.00	64.90	-0.40	1	3764
12:50:32	64.90	65.00	64.90	-0.40	1	3763
12:50:27	64.90	65.00	64.90	-0.40	1	3762
12:50:22	64.90	65.00	64.90	-0.40	2	3761
12:50:22	65.00	65.10	65.00	-0.30	21	3759
12:50:22	64.90	65.00	65.00	-0.30	4	3738
12:50:14	64.90	65.00	64.90	-0.40	2	3734
12:50:14	64.90	65.00	65.00	-0.30	25	3732
12:50:00	64.90	65.00	64.90	-0.40	1	3707
12:49:56	64.90	65.00	64.90	-0.40	1	3706
12:49:45	64.90	65.00	65.00	-0.30	1	3705
12:49:45	64.90	65.00	64.90	-0.40	1	3704
12:49:27	64.90	65.00	64.90	-0.40	1	3703
12:49:26	64.90	65.00	64.90	-0.40	1	3702
12:48:54	64.90	65.00	64.90	-0.40	1	3701
12:48:25	64.90	65.00	64.90	-0.40	1	3700
12:48:20	64.90	65.00	64.90	-0.40	1	3699
12:48:20	64.90	65.00	64.90	-0.40	1	3698
12:48:20	64.90	65.00	64.90	-0.40	8	3697
12:48:03	64.90	65.00	64.90	-0.40	1	3689
12:48:03	64.90	65.10	64.90	-0.40	1	3688
12:48:03	65.00	65.10	65.00	-0.30	14	3687
12:48:03	64.90	65.00	65.00	-0.30	8	3673
12:47:55	64.90	65.00	64.90	-0.40	1	3665
12:47:47	64.90	65.00	64.90	-0.40	1	3664
12:47:34	64.90	65.00	64.90	-0.40	1	3663
12:47:30	64.90	65.00	64.90	-0.40	1	3662
12:47:24	64.90	65.00	64.90	-0.40	1	3661
12:47:13	64.90	65.00	64.90	-0.40	1	3660
12:47:01	64.90	65.00	64.90	-0.40	1	3659
12:46:41	64.90	65.00	64.90	-0.40	2	3658
12:46:41	64.90	65.00	65.00	-0.30	22	3656
12:46:40	64.90	65.00	64.90	-0.40	1	3634
12:46:23	64.90	65.00	64.90	-0.40	1	3633
12:46:06	64.90	65.00	64.90	-0.40	1	3632
12:45:33	64.90	65.00	64.90	-0.40	1	3631
12:45:22	64.90	65.00	64.90	-0.40	1	3630
12:45:16	64.90	65.00	64.90	-0.40	1	3629
12:45:15	64.90	65.00	64.90	-0.40	1	3628
12:45:12	64.90	65.00	64.90	-0.40	1	3627
12:45:12	64.90	65.00	64.90	-0.40	1	3626
12:45:00	64.90	65.00	64.90	-0.40	1	3625
12:44:28	64.90	65.00	65.00	-0.30	1	3624
12:44:26	64.90	65.00	64.90	-0.40	1	3623
12:44:21	64.90	65.00	64.90	-0.40	1	3622
12:43:53	64.90	65.00	64.90	-0.40	1	3621
12:43:43	64.90	65.00	64.90	-0.40	1	3620
12:43:42	64.90	65.00	65.00	-0.30	20	3619
12:43:35	64.90	65.00	64.90	-0.40	2	3599
12:43:35	64.90	65.00	65.00	-0.30	20	3597
12:43:20	64.90	65.00	64.90	-0.40	1	3577
12:43:19	64.90	65.00	64.90	-0.40	1	3576
12:43:07	64.90	65.00	64.90	-0.40	1	3575
12:43:07	64.90	65.00	64.90	-0.40	19	3574
12:43:00	64.90	65.00	64.90	-0.40	1	3555
12:43:00	64.90	65.00	64.90	-0.40	1	3554
12:42:58	64.90	65.00	64.90	-0.40	1	3553
12:42:50	64.90	65.00	64.90	-0.40	1	3552
12:42:46	64.90	65.00	64.90	-0.40	1	3551
12:42:43	64.90	65.00	64.90	-0.40	1	3550
12:42:43	64.90	65.00	64.90	-0.40	10	3549
12:42:19	64.90	65.00	64.90	-0.40	1	3539
12:41:56	64.90	65.00	64.90	-0.40	1	3538
12:41:22	64.90	65.00	64.90	-0.40	1	3537
12:41:18	64.90	65.00	64.90	-0.40	1	3536
12:40:49	64.90	65.00	64.90	-0.40	1	3535
12:40:45	64.90	65.00	64.90	-0.40	1	3534
12:40:29	64.90	65.00	64.90	-0.40	1	3533
12:40:19	64.90	65.00	64.90	-0.40	1	3532
12:40:17	64.90	65.00	64.90	-0.40	1	3531
12:40:15	64.90	65.00	64.90	-0.40	1	3530
12:39:49	64.90	65.00	64.90	-0.40	1	3529
12:39:42	64.90	65.00	64.90	-0.40	1	3528
12:39:16	64.90	65.00	64.90	-0.40	1	3527
12:39:16	64.90	65.00	64.90	-0.40	1	3526
12:39:09	64.90	65.00	64.90	-0.40	1	3525
12:39:03	64.90	65.00	64.90	-0.40	1	3524
12:38:35	64.90	65.00	64.90	-0.40	1	3523
12:38:30	64.90	65.00	64.90	-0.40	1	3522
12:38:15	64.90	65.00	64.90	-0.40	1	3521
12:38:07	64.90	65.00	64.90	-0.40	1	3520
12:38:02	64.90	65.00	64.90	-0.40	1	3519
12:37:46	64.90	65.00	64.90	-0.40	1	3518
12:37:28	64.90	65.00	64.90	-0.40	1	3517
12:37:14	64.90	65.00	64.90	-0.40	1	3516
12:37:03	64.90	65.00	64.90	-0.40	1	3515
12:36:55	64.90	65.00	64.90	-0.40	1	3514
12:36:21	64.90	65.00	64.90	-0.40	1	3513
12:36:15	64.90	65.00	64.90	-0.40	1	3512
12:36:13	64.90	65.00	64.90	-0.40	1	3511
12:35:48	64.90	65.00	64.90	-0.40	1	3510
12:35:45	64.90	65.00	64.90	-0.40	1	3509
12:35:15	64.90	65.00	64.90	-0.40	1	3508
12:35:12	64.90	65.00	64.90	-0.40	1	3507
12:34:41	64.90	65.00	64.90	-0.40	1	3506
12:34:11	64.90	65.00	64.90	-0.40	1	3505
12:34:08	64.90	65.00	64.90	-0.40	1	3504
12:34:00	64.90	65.00	64.90	-0.40	1	3503
12:33:56	65.00	65.10	65.00	-0.30	22	3502
12:33:56	64.90	65.00	65.00	-0.30	3	3480
12:33:55	64.90	65.00	64.90	-0.40	6	3477
12:33:43	64.90	65.00	65.00	-0.30	25	3471
12:33:34	64.90	65.00	64.90	-0.40	1	3446
12:33:28	64.90	65.00	64.90	-0.40	5	3445
12:33:28	64.90	65.00	64.90	-0.40	79	3440
12:33:23	64.90	65.00	64.90	-0.40	1	3361
12:33:15	65.00	65.10	65.00	-0.30	1	3360
12:33:10	64.90	65.10	64.90	-0.40	1	3359
12:33:01	64.90	65.10	64.90	-0.40	1	3358
12:32:39	64.90	65.10	64.90	-0.40	1	3357
12:32:27	64.90	65.10	64.90	-0.40	1	3356
12:32:09	64.90	65.10	64.90	-0.40	1	3355
12:31:54	64.90	65.10	64.90	-0.40	1	3354
12:31:47	64.90	65.10	65.10	-0.20	1	3353
12:31:45	65.00	65.10	65.00	-0.30	1	3352
12:31:43	65.00	65.10	65.00	-0.30	1	3351
12:31:21	64.90	65.10	64.90	-0.40	1	3350
12:31:16	64.90	65.00	65.00	-0.30	20	3349
12:31:08	64.90	65.00	64.90	-0.40	1	3329
12:31:05	64.90	65.00	64.90	-0.40	1	3328
12:31:05	64.90	65.00	64.90	-0.40	4	3327
12:31:05	64.90	65.00	64.90	-0.40	5	3323
12:31:03	64.90	65.00	64.90	-0.40	1	3318
12:30:53	64.90	65.00	65.00	-0.30	3	3317
12:30:47	64.90	65.00	64.90	-0.40	1	3314
12:30:42	64.90	65.00	65.00	-0.30	2	3313
12:30:38	64.90	65.00	65.00	-0.30	1	3311
12:30:24	64.90	65.00	65.00	-0.30	25	3310
12:30:14	64.90	65.00	64.90	-0.40	1	3285
12:30:07	64.90	65.00	64.90	-0.40	1	3284
12:29:40	64.90	65.00	64.90	-0.40	1	3283
12:29:30	64.90	65.00	64.90	-0.40	1	3282
12:29:07	64.90	65.00	64.90	-0.40	1	3281
12:29:06	64.90	65.00	64.90	-0.40	1	3280
12:28:05	64.90	65.00	64.90	-0.40	1	3279
12:27:59	64.90	65.00	64.90	-0.40	5	3278
12:27:26	64.90	65.00	64.90	-0.40	1	3273
12:27:15	64.90	65.00	64.90	-0.40	1	3272
12:27:04	64.90	65.00	64.90	-0.40	1	3271
12:26:03	64.90	65.00	64.90	-0.40	1	3270
12:25:41	64.90	65.00	64.90	-0.40	1	3269
12:25:20	64.90	65.00	64.90	-0.40	5	3268
12:25:02	64.90	65.00	64.90	-0.40	1	3263
12:25:00	64.90	65.00	64.90	-0.40	1	3262
12:24:01	64.90	65.00	64.90	-0.40	1	3261
12:23:00	64.90	65.00	64.90	-0.40	1	3260
12:22:45	64.90	65.00	64.90	-0.40	1	3259
12:22:28	65.00	65.10	65.00	-0.30	5	3258
12:22:01	65.00	65.10	65.00	-0.30	1	3253
12:21:59	64.90	65.10	64.90	-0.40	1	3252
12:21:54	64.90	65.10	64.90	-0.40	10	3251
12:21:29	64.90	65.00	65.00	-0.30	3	3241
12:21:29	64.90	65.00	65.00	-0.30	15	3238
12:21:23	64.90	65.00	65.00	-0.30	1	3223
12:21:20	64.90	65.00	65.00	-0.30	15	3222
12:20:58	64.90	65.00	64.90	-0.40	1	3207
12:20:53	64.90	65.00	64.90	-0.40	2	3206
12:20:30	64.90	65.00	64.90	-0.40	1	3204
12:20:04	64.90	65.00	65.00	-0.30	2	3203
12:19:57	64.90	65.00	64.90	-0.40	1	3201
12:19:19	64.90	65.00	64.90	-0.40	4	3200
12:19:19	64.90	65.00	64.90	-0.40	8	3196
12:18:56	64.90	65.00	64.90	-0.40	1	3188
12:18:15	64.90	65.00	64.90	-0.40	1	3187
12:17:55	64.90	65.00	64.90	-0.40	1	3186
12:17:06	64.90	65.00	65.00	-0.30	4	3185
12:16:54	64.90	65.00	64.90	-0.40	1	3181
12:16:48	64.90	65.00	65.00	-0.30	3	3180
12:16:42	64.90	65.00	65.00	-0.30	3	3177
12:16:18	64.90	65.00	64.90	-0.40	2	3174
12:16:13	64.90	65.00	64.90	-0.40	1	3172
12:16:00	64.90	65.00	64.90	-0.40	1	3171
12:15:53	64.90	65.00	64.90	-0.40	1	3170
12:14:52	64.90	65.00	64.90	-0.40	1	3169
12:14:46	64.90	65.00	65.00	-0.30	20	3168
12:14:33	64.90	65.00	64.90	-0.40	2	3148
12:13:51	64.90	65.00	64.90	-0.40	1	3146
12:13:50	64.90	65.00	64.90	-0.40	1	3145
12:13:45	64.90	65.00	64.90	-0.40	1	3144
12:12:50	64.90	65.00	64.90	-0.40	1	3143
12:12:42	64.90	65.00	64.90	-0.40	1	3142
12:12:05	64.90	65.00	65.00	-0.30	12	3141
12:11:49	64.90	65.00	64.90	-0.40	1	3129
12:11:30	64.90	65.00	64.90	-0.40	1	3128
12:10:48	64.90	65.00	64.90	-0.40	1	3127
12:10:04	64.90	65.00	65.00	-0.30	1	3126
12:09:47	64.90	65.00	64.90	-0.40	1	3125
12:09:15	64.90	65.00	64.90	-0.40	1	3124
12:08:46	64.90	65.00	64.90	-0.40	1	3123
12:08:29	64.90	65.00	65.00	-0.30	1	3122
12:08:06	64.90	65.00	64.90	-0.40	2	3121
12:07:48	64.90	65.00	64.90	-0.40	1	3119
12:07:45	64.90	65.00	64.90	-0.40	1	3118
12:07:07	64.90	65.00	64.90	-0.40	1	3117
12:07:00	64.90	65.00	64.90	-0.40	1	3116
12:06:44	64.90	65.00	64.90	-0.40	1	3115
12:05:46	65.00	65.10	65.00	-0.30	1	3114
12:05:43	65.00	65.10	65.00	-0.30	1	3113
12:05:30	64.90	65.00	65.00	-0.30	20	3112
12:05:26	64.90	65.00	65.00	-0.30	1	3092
12:05:15	64.90	65.00	65.00	-0.30	10	3091
12:05:07	64.90	65.00	65.00	-0.30	10	3081
12:04:46	64.90	65.00	64.90	-0.40	1	3071
12:04:42	64.90	65.10	64.90	-0.40	1	3070
12:04:30	65.00	65.10	65.00	-0.30	3	3069
12:04:30	65.00	65.10	65.00	-0.30	2	3066
12:04:30	65.00	65.10	65.00	-0.30	5	3064
12:04:21	65.00	65.10	65.00	-0.30	8	3059
12:04:21	64.90	65.00	65.00	-0.30	2	3051
12:03:59	64.90	65.00	65.00	-0.30	1	3049
12:03:59	65.00	65.10	65.00	-0.30	1	3048
12:03:59	64.90	65.10	64.90	-0.40	2	3047
12:03:59	64.90	65.00	65.00	-0.30	33	3045
12:03:59	64.90	65.00	64.90	-0.40	5	3012
12:03:59	64.80	64.90	64.90	-0.40	27	3007
12:03:41	64.80	64.90	64.80	-0.50	1	2980
12:03:40	64.80	64.90	64.90	-0.40	1	2979
12:02:40	64.80	64.90	64.80	-0.50	1	2978
12:02:31	64.80	64.90	64.80	-0.50	1	2977
12:01:45	64.80	64.90	64.80	-0.50	2	2976
12:01:39	64.80	64.90	64.80	-0.50	1	2974
12:01:14	64.80	64.90	64.80	-0.50	3	2973
12:01:14	64.80	64.90	64.80	-0.50	4	2970
12:01:14	64.80	64.90	64.90	-0.40	1	2966
12:01:14	64.90	65.00	64.90	-0.40	77	2965
12:00:38	64.90	65.00	64.90	-0.40	1	2888
12:00:16	64.90	65.00	64.90	-0.40	1	2887
11:59:47	64.90	65.00	64.90	-0.40	1	2886
11:59:47	64.90	65.00	65.00	-0.30	10	2885
11:59:40	64.90	65.00	64.90	-0.40	1	2875
11:59:39	64.90	65.00	64.90	-0.40	1	2874
11:59:39	64.90	65.00	65.00	-0.30	10	2873
11:59:37	64.90	65.00	64.90	-0.40	1	2863
11:59:21	64.90	65.00	64.90	-0.40	2	2862
11:59:21	64.90	65.00	64.90	-0.40	13	2860
11:59:13	64.90	65.00	65.00	-0.30	1	2847
11:58:36	64.90	65.00	64.90	-0.40	1	2846
11:58:36	64.90	65.00	64.90	-0.40	1	2845
11:58:02	64.90	65.00	64.90	-0.40	1	2844
11:58:01	64.90	65.00	64.90	-0.40	1	2843
11:57:35	64.90	65.00	64.90	-0.40	1	2842
11:57:15	64.90	65.00	64.90	-0.40	6	2841
11:56:34	64.90	65.00	64.90	-0.40	1	2835
11:56:24	64.90	65.00	65.00	-0.30	1	2834
11:55:46	64.90	65.00	64.90	-0.40	1	2833
11:55:33	64.90	65.10	64.90	-0.40	1	2832
11:55:04	65.00	65.10	65.00	-0.30	3	2831
11:55:04	65.00	65.10	65.00	-0.30	1	2828
11:54:32	65.00	65.10	65.00	-0.30	1	2827
11:54:05	64.90	65.00	65.00	-0.30	6	2826
11:53:40	64.90	65.00	65.00	-0.30	9	2820
11:53:31	64.90	65.00	64.90	-0.40	1	2811
11:53:31	64.90	65.00	64.90	-0.40	1	2810
11:53:00	64.90	65.00	65.00	-0.30	5	2809
11:52:53	64.90	65.00	65.00	-0.30	5	2804
11:52:47	64.90	65.00	65.00	-0.30	1	2799
11:52:30	64.90	65.00	64.90	-0.40	1	2798
11:52:10	64.90	65.00	64.90	-0.40	10	2797
11:51:29	64.90	65.00	64.90	-0.40	1	2787
11:51:16	64.90	65.00	64.90	-0.40	1	2786
11:50:28	64.90	65.00	64.90	-0.40	1	2785
11:50:11	64.90	65.00	65.00	-0.30	20	2784
11:50:03	64.90	65.00	65.00	-0.30	20	2764
11:49:50	64.90	65.00	64.90	-0.40	3	2744
11:49:27	64.90	65.00	64.90	-0.40	1	2741
11:49:01	64.90	65.00	64.90	-0.40	1	2740
11:48:30	64.90	65.00	64.90	-0.40	1	2739
11:48:26	64.90	65.00	64.90	-0.40	1	2738
11:47:49	64.90	65.00	65.00	-0.30	1	2737
11:47:40	64.90	65.00	65.00	-0.30	5	2736
11:47:32	64.90	65.00	65.00	-0.30	5	2731
11:47:25	64.90	65.00	64.90	-0.40	1	2726
11:47:16	65.00	65.10	65.00	-0.30	14	2725
11:47:14	65.00	65.10	65.00	-0.30	1	2711
11:47:11	65.00	65.10	65.00	-0.30	1	2710
11:46:49	65.00	65.10	65.00	-0.30	1	2709
11:46:48	65.00	65.10	65.00	-0.30	7	2708
11:46:46	65.00	65.10	65.00	-0.30	1	2701
11:46:25	65.00	65.10	65.00	-0.30	1	2700
11:46:24	65.00	65.10	65.00	-0.30	1	2699
11:46:17	65.00	65.10	65.00	-0.30	1	2698
11:46:13	65.00	65.10	65.00	-0.30	2	2697
11:46:13	65.00	65.10	65.00	-0.30	1	2695
11:46:12	65.00	65.10	65.00	-0.30	2	2694
11:46:11	65.00	65.10	65.00	-0.30	1	2692
11:46:11	65.00	65.10	65.00	-0.30	1	2691
11:46:11	65.00	65.10	65.00	-0.30	4	2690
11:46:09	65.00	65.10	65.00	-0.30	10	2686
11:45:57	65.00	65.10	65.00	-0.30	1	2676
11:45:24	65.00	65.10	65.00	-0.30	1	2675
11:44:53	65.00	65.10	65.00	-0.30	2	2674
11:44:40	65.00	65.10	65.00	-0.30	1	2672
11:44:37	65.00	65.10	65.00	-0.30	1	2671
11:44:37	65.00	65.10	65.00	-0.30	20	2670
11:44:31	65.00	65.10	65.00	-0.30	1	2650
11:44:24	65.00	65.10	65.00	-0.30	1	2649
11:44:20	65.00	65.10	65.00	-0.30	1	2648
11:44:18	65.00	65.10	65.00	-0.30	1	2647
11:43:34	65.00	65.10	65.00	-0.30	1	2646
11:43:24	65.00	65.10	65.00	-0.30	1	2645
11:43:23	65.00	65.10	65.00	-0.30	1	2644
11:43:16	65.00	65.10	65.00	-0.30	1	2643
11:42:27	65.00	65.10	65.00	-0.30	1	2642
11:42:24	65.00	65.10	65.00	-0.30	1	2641
11:42:21	65.00	65.10	65.10	-0.20	1	2640
11:42:16	65.00	65.10	65.00	-0.30	1	2639
11:41:26	65.00	65.10	65.00	-0.30	2	2638
11:41:24	65.00	65.10	65.00	-0.30	1	2636
11:41:23	65.00	65.10	65.00	-0.30	2	2635
11:41:16	65.00	65.10	65.00	-0.30	1	2633
11:41:03	65.00	65.10	65.00	-0.30	2	2632
11:40:56	65.00	65.10	65.00	-0.30	1	2630
11:40:47	65.00	65.10	65.00	-0.30	2	2629
11:40:40	65.00	65.10	65.00	-0.30	2	2627
11:40:36	65.00	65.10	65.00	-0.30	1	2625
11:40:32	65.00	65.10	65.00	-0.30	2	2624
11:40:24	65.00	65.10	65.00	-0.30	1	2622
11:40:01	65.00	65.10	65.00	-0.30	1	2621
11:39:34	65.00	65.10	65.00	-0.30	1	2620
11:39:24	65.00	65.10	65.00	-0.30	1	2619
11:38:44	65.00	65.10	65.10	-0.20	2	2618
11:38:24	65.00	65.10	65.00	-0.30	1	2616
11:38:22	65.00	65.10	65.00	-0.30	1	2615
11:38:13	65.00	65.10	65.00	-0.30	1	2614
11:38:02	65.00	65.10	65.00	-0.30	1	2613
11:38:02	65.00	65.10	65.00	-0.30	5	2612
11:37:49	65.00	65.10	65.00	-0.30	2	2607
11:37:46	65.00	65.10	65.00	-0.30	1	2605
11:37:24	65.00	65.10	65.00	-0.30	1	2604
11:36:43	65.00	65.10	65.00	-0.30	1	2603
11:36:42	65.00	65.10	65.00	-0.30	1	2602
11:36:24	65.00	65.10	65.00	-0.30	1	2601
11:35:42	65.00	65.10	65.00	-0.30	1	2600
11:35:39	65.00	65.10	65.00	-0.30	1	2599
11:35:39	65.00	65.10	65.00	-0.30	3	2598
11:35:34	65.00	65.10	65.10	-0.20	1	2595
11:35:31	65.00	65.10	65.00	-0.30	1	2594
11:35:24	65.00	65.10	65.00	-0.30	1	2593
11:34:36	65.00	65.10	65.00	-0.30	1	2592
11:34:30	65.00	65.10	65.00	-0.30	1	2591
11:34:24	65.00	65.10	65.00	-0.30	1	2590
11:34:15	65.00	65.10	65.00	-0.30	1	2589
11:33:32	65.00	65.10	65.00	-0.30	1	2588
11:33:24	65.00	65.10	65.10	-0.20	1	2587
11:33:24	65.00	65.10	65.00	-0.30	1	2586
11:33:16	65.00	65.10	65.00	-0.30	1	2585
11:32:59	65.00	65.10	65.00	-0.30	8	2584
11:32:46	65.00	65.10	65.00	-0.30	3	2576
11:32:24	65.00	65.10	65.00	-0.30	1	2573
11:32:20	65.00	65.10	65.00	-0.30	3	2572
11:31:29	65.00	65.10	65.00	-0.30	1	2569
11:31:24	65.00	65.10	65.00	-0.30	1	2568
11:31:01	65.00	65.10	65.00	-0.30	1	2567
11:30:24	65.00	65.10	65.00	-0.30	1	2566
11:29:24	65.00	65.10	65.00	-0.30	1	2565
11:29:14	65.00	65.10	65.00	-0.30	2	2564
11:28:46	65.00	65.10	65.00	-0.30	1	2562
11:28:24	65.00	65.10	65.00	-0.30	1	2561
11:27:44	65.00	65.10	65.10	-0.20	1	2560
11:27:24	65.00	65.10	65.00	-0.30	1	2559
11:26:31	65.00	65.10	65.00	-0.30	1	2558
11:26:24	65.00	65.10	65.00	-0.30	1	2557
11:26:01	65.00	65.10	65.00	-0.30	2	2556
11:26:01	65.00	65.10	65.10	-0.20	1	2554
11:25:52	65.00	65.10	65.00	-0.30	1	2553
11:25:24	65.00	65.20	65.00	-0.30	1	2552
11:25:15	65.00	65.20	65.20	-0.10	1	2551
11:25:00	65.10	65.20	65.10	-0.20	2	2550
11:24:24	65.00	65.20	65.00	-0.30	1	2548
11:24:16	65.00	65.20	65.00	-0.30	1	2547
11:23:24	65.00	65.20	65.00	-0.30	1	2546
11:23:15	65.00	65.10	65.10	-0.20	15	2545
11:22:29	65.00	65.20	65.20	-0.10	1	2530
11:22:24	65.00	65.20	65.00	-0.30	1	2529
11:22:01	65.00	65.20	65.00	-0.30	1	2528
11:21:50	65.00	65.20	65.00	-0.30	1	2527
11:20:04	65.00	65.10	65.10	-0.20	10	2526
11:19:57	65.00	65.10	65.00	-0.30	1	2516
11:19:57	65.00	65.10	65.00	-0.30	4	2515
11:19:57	65.00	65.10	65.00	-0.30	8	2511
11:19:46	64.90	65.10	64.90	-0.40	1	2503
11:19:44	64.90	65.10	65.10	-0.20	1	2502
11:19:31	65.00	65.10	65.00	-0.30	1	2501
11:19:31	64.90	65.10	64.90	-0.40	4	2500
11:19:30	65.00	65.10	64.90	-0.40	23	2496
11:19:30	65.00	65.10	65.00	-0.30	37	2473
11:19:14	65.00	65.10	65.00	-0.30	10	2436
11:19:06	65.00	65.10	65.10	-0.20	1	2426
11:18:26	65.00	65.20	65.00	-0.30	2	2425
11:17:53	65.10	65.30	65.10	-0.20	116	2423
11:17:40	65.10	65.30	65.10	-0.20	1	2307
11:17:30	65.10	65.30	65.10	-0.20	1	2306
11:16:59	65.10	65.30	65.30	0	1	2305
11:16:45	65.20	65.30	65.20	-0.10	8	2304
11:16:44	65.20	65.30	65.20	-0.10	3	2296
11:16:44	65.10	65.20	65.20	-0.10	3	2293
11:16:36	65.10	65.20	65.20	-0.10	10	2290
11:16:20	65.10	65.20	65.20	-0.10	2	2280
11:16:11	65.10	65.20	65.20	-0.10	2	2278
11:15:59	65.10	65.20	65.20	-0.10	4	2276
11:15:51	65.10	65.20	65.20	-0.10	4	2272
11:15:22	65.10	65.20	65.20	-0.10	10	2268
11:15:15	65.10	65.20	65.10	-0.20	1	2258
11:15:15	65.10	65.20	65.20	-0.10	10	2257
11:14:14	65.10	65.20	65.20	-0.10	1	2247
11:13:11	65.10	65.20	65.10	-0.20	1	2246
11:13:00	65.10	65.20	65.10	-0.20	1	2245
11:11:28	65.10	65.20	65.20	-0.10	1	2244
11:11:17	65.10	65.20	65.10	-0.20	2	2243
11:10:45	65.10	65.20	65.10	-0.20	1	2241
11:10:26	65.10	65.20	65.10	-0.20	3	2240
11:10:14	65.10	65.20	65.10	-0.20	3	2237
11:10:14	65.10	65.20	65.10	-0.20	4	2234
11:10:00	65.10	65.20	65.10	-0.20	3	2230
11:09:00	65.10	65.20	65.10	-0.20	1	2227
11:08:43	65.10	65.20	65.20	-0.10	1	2226
11:08:40	65.10	65.20	65.20	-0.10	3	2225
11:08:33	65.10	65.20	65.20	-0.10	3	2222
11:08:30	65.10	65.20	65.10	-0.20	1	2219
11:08:17	65.10	65.20	65.20	-0.10	2	2218
11:08:12	65.10	65.20	65.10	-0.20	2	2216
11:08:10	65.10	65.20	65.20	-0.10	2	2214
11:08:07	65.10	65.20	65.20	-0.10	1	2212
11:07:27	65.10	65.20	65.20	-0.10	1	2211
11:07:20	65.10	65.20	65.10	-0.20	1	2210
11:06:25	65.10	65.20	65.10	-0.20	1	2209
11:06:15	65.10	65.20	65.10	-0.20	1	2208
11:05:58	65.10	65.20	65.20	-0.10	1	2207
11:05:34	65.10	65.20	65.10	-0.20	1	2206
11:04:15	65.10	65.20	65.10	-0.20	1	2205
11:04:07	65.00	65.10	65.10	-0.20	5	2204
11:04:00	65.00	65.10	65.00	-0.30	1	2199
11:04:00	65.00	65.10	65.10	-0.20	1	2198
11:04:00	65.00	65.10	65.10	-0.20	30	2197
11:03:13	65.00	65.10	65.10	-0.20	1	2167
11:02:47	65.10	65.20	65.10	-0.20	1	2166
11:02:05	65.10	65.20	65.10	-0.20	1	2165
11:02:03	65.10	65.20	65.10	-0.20	2	2164
11:02:02	65.10	65.20	65.10	-0.20	1	2162
11:01:58	65.10	65.20	65.10	-0.20	1	2161
11:01:58	65.10	65.20	65.10	-0.20	2	2160
11:01:57	65.10	65.20	65.10	-0.20	3	2158
11:01:56	65.10	65.20	65.10	-0.20	1	2155
11:01:47	65.10	65.20	65.10	-0.20	1	2154
11:01:45	65.10	65.20	65.10	-0.20	1	2153
11:01:35	65.10	65.20	65.10	-0.20	1	2152
11:01:08	65.10	65.20	65.10	-0.20	2	2151
11:00:36	65.10	65.20	65.20	-0.10	1	2149
11:00:27	65.10	65.20	65.20	-0.10	1	2148
10:59:57	65.10	65.20	65.10	-0.20	2	2147
10:59:33	65.10	65.20	65.10	-0.20	1	2145
10:59:33	65.10	65.20	65.10	-0.20	1	2144
10:59:30	65.00	65.20	65.00	-0.30	1	2143
10:58:38	65.10	65.20	65.10	-0.20	1	2142
10:58:38	65.10	65.20	65.10	-0.20	1	2141
10:58:05	65.10	65.30	65.10	-0.20	1	2140
10:58:00	65.10	65.30	65.10	-0.20	1	2139
10:57:42	65.10	65.30	65.30	0	1	2138
10:57:19	65.10	65.30	65.10	-0.20	1	2137
10:57:15	65.10	65.30	65.10	-0.20	1	2136
10:57:04	65.10	65.20	65.20	-0.10	5	2135
10:56:24	65.20	65.30	65.20	-0.10	1	2130
10:56:18	65.20	65.30	65.20	-0.10	1	2129
10:56:14	65.30	65.40	65.30	0	17	2128
10:56:14	65.30	65.40	65.30	0	2	2111
10:55:55	65.30	65.40	65.30	0	1	2109
10:55:52	65.30	65.40	65.30	0	2	2108
10:55:51	65.30	65.40	65.30	0	2	2106
10:55:51	65.30	65.40	65.30	0	1	2104
10:55:51	65.30	65.40	65.30	0	30	2103
10:55:00	65.30	65.40	65.30	0	1	2073
10:54:57	65.30	65.40	65.40	+0.10	1	2072
10:54:55	65.30	65.40	65.30	0	1	2071
10:52:45	65.30	65.40	65.30	0	1	2070
10:52:42	65.30	65.40	65.40	+0.10	3	2069
10:52:17	65.30	65.40	65.40	+0.10	5	2066
10:52:12	65.30	65.40	65.40	+0.10	1	2061
10:51:41	65.30	65.40	65.30	0	1	2060
10:51:24	65.30	65.40	65.30	0	2	2059
10:50:30	65.30	65.40	65.30	0	1	2057
10:49:26	65.30	65.40	65.40	+0.10	1	2056
10:48:49	65.30	65.40	65.30	0	1	2055
10:48:36	65.30	65.40	65.30	0	10	2054
10:48:35	65.30	65.40	65.40	+0.10	1	2044
10:48:20	65.30	65.40	65.40	+0.10	3	2043
10:48:15	65.30	65.40	65.30	0	1	2040
10:47:59	65.30	65.40	65.40	+0.10	2	2039
10:47:40	65.30	65.40	65.40	+0.10	1	2037
10:47:29	65.30	65.40	65.40	+0.10	1	2036
10:46:41	65.30	65.40	65.40	+0.10	1	2035
10:46:00	65.30	65.40	65.30	0	1	2034
10:45:55	65.30	65.40	65.30	0	9	2033
10:45:30	65.30	65.40	65.30	0	1	2024
10:45:29	65.20	65.30	65.30	0	10	2023
10:45:06	65.20	65.30	65.30	0	1	2013
10:44:54	65.20	65.30	65.30	0	2	2012
10:43:56	65.20	65.30	65.30	0	1	2010
10:43:56	65.20	65.30	65.30	0	1	2009
10:43:45	65.20	65.30	65.20	-0.10	1	2008
10:42:27	65.20	65.30	65.30	0	3	2007
10:42:27	65.20	65.30	65.30	0	5	2004
10:42:22	65.20	65.30	65.20	-0.10	5	1999
10:41:30	65.10	65.30	65.10	-0.20	1	1994
10:41:11	65.10	65.30	65.30	0	1	1993
10:40:26	65.10	65.30	65.30	0	3	1992
10:40:26	65.10	65.30	65.30	0	1	1989
10:40:00	65.10	65.30	65.30	0	5	1988
10:39:41	65.10	65.30	65.30	0	10	1983
10:39:35	65.10	65.30	65.30	0	10	1973
10:39:21	65.10	65.30	65.30	0	1	1963
10:39:15	65.10	65.30	65.10	-0.20	1	1962
10:38:31	65.10	65.20	65.20	-0.10	1	1961
10:38:25	65.10	65.30	65.30	0	1	1960
10:37:15	65.10	65.30	65.10	-0.20	1	1959
10:37:00	65.10	65.30	65.10	-0.20	1	1958
10:36:10	65.10	65.20	65.20	-0.10	1	1957
10:36:00	65.10	65.20	65.20	-0.10	5	1956
10:36:00	65.10	65.20	65.20	-0.10	11	1951
10:36:00	65.00	65.10	65.10	-0.20	2	1940
10:36:00	65.00	65.10	65.10	-0.20	7	1938
10:35:40	65.00	65.20	65.20	-0.10	1	1931
10:35:36	65.00	65.10	65.10	-0.20	1	1930
10:35:35	65.00	65.10	65.10	-0.20	3	1929
10:35:22	65.00	65.20	65.00	-0.30	2	1926
10:35:22	65.00	65.10	65.10	-0.20	2	1924
10:34:45	65.00	65.20	65.00	-0.30	1	1922
10:32:55	65.00	65.20	65.20	-0.10	1	1921
10:32:51	65.00	65.10	65.10	-0.20	1	1920
10:32:30	65.00	65.20	65.00	-0.30	1	1919
10:31:58	65.00	65.20	65.00	-0.30	1	1918
10:31:04	65.00	65.20	65.00	-0.30	1	1917
10:31:02	65.00	65.10	65.10	-0.20	5	1916
10:30:35	65.10	65.20	65.10	-0.20	2	1911
10:30:17	65.00	65.10	65.10	-0.20	1	1909
10:30:15	65.00	65.20	65.00	-0.30	1	1908
10:30:10	65.00	65.20	65.20	-0.10	1	1907
10:30:05	65.10	65.20	65.10	-0.20	2	1906
10:30:04	65.00	65.10	65.10	-0.20	3	1904
10:29:44	65.00	65.20	65.00	-0.30	1	1901
10:28:58	65.00	65.20	65.00	-0.30	1	1900
10:28:00	65.00	65.20	65.00	-0.30	1	1899
10:27:32	65.00	65.20	65.20	-0.10	1	1898
10:27:32	65.00	65.10	65.20	-0.10	2	1897
10:27:32	65.00	65.10	65.10	-0.20	1	1895
10:27:32	65.10	65.20	65.20	-0.10	2	1894
10:27:32	65.10	65.20	65.20	-0.10	1	1892
10:27:32	65.20	65.30	65.20	-0.10	19	1891
10:27:25	65.20	65.30	65.30	0	1	1872
10:26:53	65.20	65.30	65.20	-0.10	1	1871
10:26:17	65.20	65.30	65.20	-0.10	1	1870
10:25:45	65.20	65.30	65.20	-0.10	1	1869
10:25:15	65.20	65.30	65.30	0	1	1868
10:24:39	65.20	65.30	65.30	0	1	1867
10:24:21	65.20	65.30	65.20	-0.10	2	1866
10:24:04	65.20	65.30	65.20	-0.10	1	1864
10:23:30	65.20	65.30	65.20	-0.10	1	1863
10:21:54	65.20	65.30	65.30	0	1	1862
10:21:34	65.20	65.30	65.30	0	2	1861
10:21:33	65.20	65.30	65.30	0	1	1859
10:21:33	65.20	65.30	65.30	0	1	1858
10:21:32	65.30	65.40	65.30	0	6	1857
10:21:25	65.30	65.40	65.30	0	2	1851
10:21:25	65.30	65.40	65.30	0	1	1849
10:21:25	65.30	65.40	65.30	0	5	1848
10:21:21	65.30	65.40	65.30	0	2	1843
10:21:15	65.30	65.40	65.30	0	1	1841
10:21:02	65.30	65.40	65.30	0	1	1840
10:20:38	65.30	65.40	65.40	+0.10	1	1839
10:19:55	65.30	65.40	65.40	+0.10	1	1838
10:19:40	65.30	65.40	65.40	+0.10	2	1837
10:19:30	65.30	65.40	65.40	+0.10	1	1835
10:19:09	65.30	65.40	65.40	+0.10	1	1834
10:19:00	65.30	65.40	65.30	0	1	1833
10:18:14	65.30	65.40	65.40	+0.10	1	1832
10:17:46	65.30	65.40	65.30	0	1	1831
10:17:21	65.20	65.30	65.30	0	16	1830
10:17:15	65.20	65.30	65.30	0	2	1814
10:17:14	65.20	65.30	65.30	0	20	1812
10:16:56	65.10	65.20	65.20	-0.10	16	1792
10:16:45	65.10	65.20	65.10	-0.20	1	1776
10:16:23	65.10	65.20	65.20	-0.10	1	1775
10:15:43	65.10	65.20	65.20	-0.10	1	1774
10:14:30	65.10	65.20	65.10	-0.20	1	1773
10:14:17	65.10	65.20	65.10	-0.20	2	1772
10:14:07	65.10	65.20	65.20	-0.10	1	1770
10:14:07	65.10	65.20	65.20	-0.10	18	1769
10:14:00	65.00	65.10	65.10	-0.20	57	1751
10:14:00	65.00	65.10	65.10	-0.20	18	1694
10:13:38	65.00	65.10	65.10	-0.20	1	1676
10:13:01	64.90	65.00	65.00	-0.30	11	1675
10:13:00	64.90	65.00	65.00	-0.30	1	1664
10:12:15	64.90	65.10	64.90	-0.40	1	1663
10:11:30	65.00	65.10	65.00	-0.30	1	1662
10:11:29	64.90	65.00	65.00	-0.30	16	1661
10:11:29	64.90	65.00	65.00	-0.30	19	1645
10:11:29	64.90	65.00	65.00	-0.30	2	1626
10:11:15	64.90	65.00	65.00	-0.30	1	1624
10:10:56	64.90	65.00	65.00	-0.30	16	1623
10:10:53	64.90	65.00	65.00	-0.30	1	1607
10:10:26	64.90	65.00	64.90	-0.40	15	1606
10:10:00	64.90	65.00	64.90	-0.40	1	1591
10:09:59	64.90	65.00	64.90	-0.40	1	1590
10:09:55	64.90	65.00	64.90	-0.40	4	1589
10:09:54	64.90	65.00	64.90	-0.40	1	1585
10:09:51	64.90	65.00	64.90	-0.40	1	1584
10:09:12	64.90	65.00	64.90	-0.40	5	1583
10:09:06	64.90	65.00	64.90	-0.40	1	1578
10:08:49	64.90	65.00	64.90	-0.40	2	1577
10:08:08	64.90	65.00	64.90	-0.40	2	1575
10:08:08	64.90	65.00	65.00	-0.30	1	1573
10:07:51	64.90	65.00	64.90	-0.40	1	1572
10:07:46	64.90	65.00	64.90	-0.40	1	1571
10:07:17	64.90	65.00	64.90	-0.40	2	1570
10:07:01	64.90	65.00	65.00	-0.30	1	1568
10:06:42	64.90	65.00	64.90	-0.40	4	1567
10:06:28	64.90	65.00	64.90	-0.40	1	1563
10:05:59	64.90	65.00	64.90	-0.40	1	1562
10:05:53	64.90	65.00	65.00	-0.30	1	1561
10:05:35	64.90	65.00	65.00	-0.30	1	1560
10:05:31	64.90	65.00	64.90	-0.40	1	1559
10:05:22	64.90	65.00	65.00	-0.30	1	1558
10:04:35	64.90	65.00	65.00	-0.30	1	1557
10:04:12	64.90	65.00	65.00	-0.30	1	1556
10:04:00	64.90	65.00	65.00	-0.30	2	1555
10:03:49	64.90	65.00	65.00	-0.30	1	1553
10:03:26	64.90	65.00	65.00	-0.30	1	1552
10:03:16	64.90	65.00	64.90	-0.40	1	1551
10:03:03	64.90	65.00	65.00	-0.30	1	1550
10:02:40	64.90	65.00	65.00	-0.30	1	1549
10:02:37	64.90	65.00	65.00	-0.30	1	1548
10:02:17	64.90	65.00	65.00	-0.30	1	1547
10:02:09	64.90	65.00	65.00	-0.30	1	1546
10:01:54	64.90	65.00	65.00	-0.30	1	1545
10:01:32	64.90	65.00	64.90	-0.40	1	1544
10:01:31	64.90	65.00	65.00	-0.30	1	1543
10:01:19	64.90	65.00	65.00	-0.30	2	1542
10:01:18	64.90	65.00	65.00	-0.30	39	1540
10:01:08	64.90	65.00	65.00	-0.30	1	1501
10:01:01	64.90	65.00	64.90	-0.40	1	1500
10:00:53	64.90	65.00	65.00	-0.30	1	1499
10:00:51	64.90	65.00	65.00	-0.30	1	1498
10:00:45	64.90	65.00	65.00	-0.30	1	1497
10:00:22	64.90	65.00	65.00	-0.30	1	1496
10:00:08	64.80	64.90	64.90	-0.40	3	1495
09:59:59	64.80	64.90	64.90	-0.40	1	1492
09:59:52	64.80	64.90	64.90	-0.40	1	1491
09:59:36	64.80	64.90	64.90	-0.40	1	1490
09:59:19	64.80	64.90	64.80	-0.50	1	1489
09:59:13	64.80	64.90	64.90	-0.40	1	1488
09:59:03	64.90	65.00	64.90	-0.40	44	1487
09:58:50	64.90	65.00	65.00	-0.30	1	1443
09:58:46	64.90	65.00	64.90	-0.40	1	1442
09:58:27	64.90	65.00	65.00	-0.30	1	1441
09:58:26	64.90	65.00	65.00	-0.30	1	1440
09:58:04	64.90	65.00	65.00	-0.30	1	1439
09:57:41	64.90	65.00	65.00	-0.30	1	1438
09:57:18	64.90	65.00	65.00	-0.30	1	1437
09:57:07	64.90	65.00	65.00	-0.30	1	1436
09:57:06	64.90	65.00	64.90	-0.40	8	1435
09:57:06	64.90	65.00	64.90	-0.40	10	1427
09:56:55	64.90	65.00	65.00	-0.30	1	1417
09:56:46	64.90	65.00	65.00	-0.30	1	1416
09:56:40	64.90	65.00	65.00	-0.30	3	1415
09:56:32	64.90	65.00	65.00	-0.30	1	1412
09:56:31	64.90	65.00	64.90	-0.40	1	1411
09:56:09	64.90	65.00	65.00	-0.30	1	1410
09:55:46	64.90	65.00	65.00	-0.30	1	1409
09:55:25	64.90	65.00	65.00	-0.30	1	1408
09:55:23	64.90	65.00	65.00	-0.30	1	1407
09:55:19	64.90	65.00	65.00	-0.30	11	1406
09:55:00	64.90	65.00	65.00	-0.30	1	1395
09:54:37	64.90	65.00	65.00	-0.30	1	1394
09:54:23	64.90	65.00	64.90	-0.40	7	1393
09:54:21	64.90	65.00	65.00	-0.30	1	1386
09:54:16	64.90	65.00	64.90	-0.40	1	1385
09:54:14	64.90	65.00	65.00	-0.30	1	1384
09:53:51	64.90	65.00	65.00	-0.30	1	1383
09:53:28	64.90	65.00	65.00	-0.30	1	1382
09:53:08	64.90	65.00	64.90	-0.40	2	1381
09:53:05	64.90	65.00	65.00	-0.30	1	1379
09:53:01	64.90	65.00	64.90	-0.40	2	1378
09:53:00	64.90	65.00	65.00	-0.30	10	1376
09:52:42	64.90	65.00	65.00	-0.30	1	1366
09:52:19	64.90	65.00	65.00	-0.30	1	1365
09:52:18	64.90	65.00	64.90	-0.40	1	1364
09:52:07	64.90	65.00	65.00	-0.30	1	1363
09:52:01	64.90	65.00	64.90	-0.40	1	1362
09:51:56	64.90	65.00	65.00	-0.30	1	1361
09:51:36	64.90	65.00	65.00	-0.30	1	1360
09:51:33	64.90	65.00	65.00	-0.30	1	1359
09:51:17	64.90	65.00	65.00	-0.30	1	1358
09:51:10	64.90	65.00	65.00	-0.30	1	1357
09:50:51	64.90	65.00	65.00	-0.30	1	1356
09:50:47	64.90	65.00	65.00	-0.30	1	1355
09:50:24	64.90	65.00	65.00	-0.30	1	1354
09:50:01	64.90	65.00	65.00	-0.30	1	1353
09:49:46	64.90	65.00	64.90	-0.40	1	1352
09:49:38	64.90	65.10	65.10	-0.20	1	1351
09:49:35	65.00	65.10	65.00	-0.30	3	1350
09:49:35	65.00	65.10	65.00	-0.30	2	1347
09:49:19	65.00	65.10	65.00	-0.30	3	1345
09:49:15	65.00	65.10	65.10	-0.20	1	1342
09:49:02	65.00	65.10	65.00	-0.30	1	1341
09:49:01	65.00	65.10	65.00	-0.30	5	1340
09:48:53	65.00	65.10	65.00	-0.30	1	1335
09:48:52	65.00	65.10	65.10	-0.20	1	1334
09:48:51	65.00	65.10	65.10	-0.20	1	1333
09:48:34	65.00	65.10	65.00	-0.30	10	1332
09:48:29	65.00	65.10	65.10	-0.20	1	1322
09:48:06	65.00	65.10	65.10	-0.20	1	1321
09:47:43	65.00	65.10	65.10	-0.20	1	1320
09:47:31	65.00	65.10	65.00	-0.30	1	1319
09:47:21	65.00	65.10	65.10	-0.20	1	1318
09:47:20	65.00	65.10	65.10	-0.20	1	1317
09:46:57	65.00	65.10	65.10	-0.20	1	1316
09:46:36	65.00	65.10	65.00	-0.30	1	1315
09:46:34	65.00	65.10	65.10	-0.20	1	1314
09:46:31	65.00	65.10	65.00	-0.30	1	1313
09:46:11	65.00	65.10	65.10	-0.20	1	1312
09:46:06	65.00	65.10	65.10	-0.20	1	1311
09:45:48	65.00	65.10	65.10	-0.20	1	1310
09:45:44	65.00	65.10	65.00	-0.30	2	1309
09:45:25	65.00	65.10	65.10	-0.20	1	1307
09:45:16	65.00	65.10	65.00	-0.30	5	1306
09:45:16	65.00	65.10	65.00	-0.30	1	1301
09:45:11	65.00	65.10	65.10	-0.20	2	1300
09:45:02	65.00	65.10	65.10	-0.20	1	1298
09:44:39	65.00	65.10	65.10	-0.20	1	1297
09:44:16	65.00	65.10	65.10	-0.20	1	1296
09:44:11	65.00	65.10	65.10	-0.20	2	1295
09:43:54	65.00	65.10	65.00	-0.30	6	1293
09:43:53	65.00	65.10	65.10	-0.20	1	1287
09:43:49	64.90	65.00	65.00	-0.30	69	1286
09:43:49	64.90	65.00	65.00	-0.30	37	1217
09:43:40	64.80	64.90	64.90	-0.40	2	1180
09:43:33	64.80	64.90	64.90	-0.40	10	1178
09:43:33	64.80	64.90	64.90	-0.40	50	1168
09:43:30	64.80	64.90	64.90	-0.40	1	1118
09:43:20	64.80	64.90	64.90	-0.40	1	1117
09:43:07	64.80	64.90	64.90	-0.40	1	1116
09:43:01	64.80	64.90	64.80	-0.50	1	1115
09:42:55	64.80	64.90	64.80	-0.50	11	1114
09:42:44	64.80	64.90	64.90	-0.40	1	1103
09:42:43	64.80	64.90	64.90	-0.40	1	1102
09:42:21	64.80	64.90	64.90	-0.40	1	1101
09:42:18	64.80	64.90	64.90	-0.40	1	1100
09:42:10	64.80	64.90	64.90	-0.40	15	1099
09:42:03	64.90	65.00	64.90	-0.40	1	1084
09:42:03	64.90	65.00	64.90	-0.40	1	1083
09:41:59	64.90	65.00	64.90	-0.40	3	1082
09:41:58	64.90	65.00	64.90	-0.40	1	1079
09:41:58	64.90	65.00	65.00	-0.30	1	1078
09:41:45	64.90	65.00	64.90	-0.40	1	1077
09:41:40	64.90	65.00	64.90	-0.40	1	1076
09:41:40	64.90	65.00	64.90	-0.40	5	1075
09:41:35	64.90	65.00	65.00	-0.30	1	1070
09:41:30	64.90	65.00	64.90	-0.40	1	1069
09:41:12	64.90	65.00	65.00	-0.30	1	1068
09:41:11	64.90	65.00	64.90	-0.40	3	1067
09:40:50	64.90	65.00	64.90	-0.40	1	1064
09:40:49	64.90	65.00	65.00	-0.30	1	1063
09:40:47	64.90	65.00	65.00	-0.30	1	1062
09:40:46	64.90	65.00	64.90	-0.40	1	1061
09:40:35	64.90	65.00	65.00	-0.30	1	1060
09:40:26	64.90	65.00	65.00	-0.30	1	1059
09:40:03	64.90	65.00	65.00	-0.30	1	1058
09:39:40	64.90	65.00	65.00	-0.30	1	1057
09:39:17	64.90	65.00	65.00	-0.30	1	1056
09:39:13	64.90	65.00	64.90	-0.40	1	1055
09:38:54	64.90	65.00	65.00	-0.30	1	1054
09:38:43	64.90	65.00	64.90	-0.40	1	1053
09:38:31	64.90	65.00	64.90	-0.40	1	1052
09:38:31	64.90	65.00	65.00	-0.30	1	1051
09:38:19	64.90	65.00	64.90	-0.40	1	1050
09:38:08	64.90	65.00	65.00	-0.30	1	1049
09:37:50	64.90	65.00	65.00	-0.30	1	1048
09:37:45	64.90	65.00	65.00	-0.30	1	1047
09:37:22	64.90	65.00	65.00	-0.30	1	1046
09:36:59	64.90	65.00	65.00	-0.30	1	1045
09:36:55	64.90	65.00	64.90	-0.40	5	1044
09:36:37	64.90	65.00	64.90	-0.40	1	1039
09:36:36	64.90	65.00	64.90	-0.40	5	1038
09:36:36	64.90	65.00	65.00	-0.30	1	1033
09:36:17	64.90	65.00	64.90	-0.40	7	1032
09:36:17	64.90	65.00	64.90	-0.40	2	1025
09:36:16	64.90	65.00	64.90	-0.40	1	1023
09:36:13	64.90	65.00	65.00	-0.30	1	1022
09:35:53	64.90	65.00	64.90	-0.40	1	1021
09:35:50	64.90	65.00	65.00	-0.30	1	1020
09:35:27	64.90	65.00	65.00	-0.30	1	1019
09:35:19	64.80	64.90	64.90	-0.40	10	1018
09:35:05	64.80	64.90	64.90	-0.40	1	1008
09:35:04	64.80	64.90	64.90	-0.40	1	1007
09:34:41	64.80	65.00	65.00	-0.30	1	1006
09:34:18	64.80	65.00	65.00	-0.30	1	1005
09:34:11	64.80	65.00	64.80	-0.50	1	1004
09:34:01	64.80	65.00	64.80	-0.50	1	1003
09:33:55	64.80	64.90	64.90	-0.40	1	1002
09:33:54	64.80	64.90	64.90	-0.40	1	1001
09:33:32	64.80	65.00	65.00	-0.30	1	1000
09:33:31	64.80	64.90	64.90	-0.40	28	999
09:33:31	64.80	64.90	64.80	-0.50	2	971
09:33:20	64.70	64.80	64.80	-0.50	6	969
09:33:09	64.70	64.90	64.90	-0.40	1	963
09:33:07	64.80	64.90	64.70	-0.60	4	962
09:33:07	64.80	64.90	64.80	-0.50	1	958
09:32:46	64.80	64.90	64.90	-0.40	1	957
09:32:39	64.80	64.90	64.80	-0.50	3	956
09:32:23	64.80	64.90	64.90	-0.40	1	953
09:32:19	64.80	64.90	64.90	-0.40	1	952
09:32:00	64.80	64.90	64.90	-0.40	1	951
09:31:52	64.80	64.90	64.80	-0.50	2	950
09:31:46	64.80	64.90	64.80	-0.50	1	948
09:31:45	64.80	64.90	64.80	-0.50	1	947
09:31:37	64.80	64.90	64.90	-0.40	1	946
09:31:14	64.80	64.90	64.90	-0.40	1	945
09:30:59	64.80	64.90	64.80	-0.50	3	944
09:30:51	64.80	64.90	64.90	-0.40	1	941
09:30:28	64.80	64.90	64.90	-0.40	1	940
09:30:18	64.80	64.90	64.80	-0.50	2	939
09:30:05	64.80	64.90	64.90	-0.40	1	937
09:29:42	64.80	64.90	64.90	-0.40	1	936
09:29:35	64.80	64.90	64.80	-0.50	1	935
09:29:35	64.80	64.90	64.80	-0.50	1	934
09:29:34	64.80	64.90	64.90	-0.40	1	933
09:29:31	64.80	64.90	64.80	-0.50	1	932
09:29:19	64.80	64.90	64.90	-0.40	1	931
09:29:13	64.80	64.90	64.80	-0.50	1	930
09:28:56	64.80	64.90	64.80	-0.50	1	929
09:28:56	64.80	64.90	64.90	-0.40	1	928
09:28:33	64.80	64.90	64.90	-0.40	1	927
09:28:30	64.80	64.90	64.80	-0.50	1	926
09:28:10	64.80	64.90	64.90	-0.40	1	925
09:27:47	64.80	64.90	64.90	-0.40	1	924
09:27:30	64.70	64.80	64.80	-0.50	3	923
09:27:30	64.70	64.80	64.80	-0.50	11	920
09:27:24	64.70	64.80	64.80	-0.50	1	909
09:27:16	64.70	64.80	64.70	-0.60	1	908
09:27:01	64.70	64.80	64.80	-0.50	1	907
09:26:49	64.70	64.80	64.80	-0.50	1	906
09:26:49	64.70	64.80	64.80	-0.50	1	905
09:26:42	64.70	64.80	64.80	-0.50	1	904
09:26:38	64.70	64.80	64.80	-0.50	1	903
09:26:15	64.70	64.80	64.80	-0.50	1	902
09:25:54	64.70	64.80	64.70	-0.60	3	901
09:25:52	64.70	64.80	64.80	-0.50	1	898
09:25:44	64.70	64.80	64.70	-0.60	5	897
09:25:37	64.70	64.80	64.70	-0.60	1	892
09:25:29	64.70	64.80	64.80	-0.50	1	891
09:25:28	64.70	64.80	64.70	-0.60	1	890
09:25:25	64.70	64.80	64.80	-0.50	1	889
09:25:06	64.70	64.80	64.80	-0.50	1	888
09:25:01	64.70	64.80	64.70	-0.60	1	887
09:24:43	64.70	64.80	64.80	-0.50	1	886
09:24:20	64.70	64.80	64.80	-0.50	1	885
09:24:10	64.70	64.80	64.80	-0.50	2	884
09:24:07	64.70	64.80	64.80	-0.50	1	882
09:24:04	64.70	64.80	64.80	-0.50	1	881
09:23:57	64.70	64.80	64.80	-0.50	1	880
09:23:43	64.70	64.80	64.80	-0.50	1	879
09:23:34	64.70	64.80	64.80	-0.50	1	878
09:23:11	64.70	64.80	64.80	-0.50	1	877
09:22:48	64.70	64.80	64.80	-0.50	1	876
09:22:46	64.70	64.80	64.70	-0.60	1	875
09:22:25	64.70	64.80	64.80	-0.50	1	874
09:22:02	64.70	64.80	64.80	-0.50	1	873
09:22:02	64.70	64.80	64.80	-0.50	1	872
09:21:50	64.70	64.80	64.80	-0.50	1	871
09:21:39	64.70	64.80	64.80	-0.50	1	870
09:21:18	64.70	64.80	64.80	-0.50	1	869
09:21:16	64.70	64.80	64.80	-0.50	1	868
09:20:53	64.70	64.80	64.80	-0.50	1	867
09:20:38	64.70	64.80	64.70	-0.60	1	866
09:20:31	64.70	64.80	64.70	-0.60	1	865
09:20:30	64.70	64.80	64.80	-0.50	1	864
09:20:29	64.70	64.80	64.70	-0.60	3	863
09:20:07	64.70	64.80	64.80	-0.50	1	860
09:19:56	64.70	64.80	64.70	-0.60	1	859
09:19:56	64.70	64.80	64.70	-0.60	5	858
09:19:53	64.70	64.80	64.80	-0.50	1	853
09:19:50	64.70	64.80	64.80	-0.50	1	852
09:19:44	64.70	64.80	64.80	-0.50	1	851
09:19:21	64.70	64.80	64.80	-0.50	1	850
09:19:17	64.70	64.80	64.70	-0.60	1	849
09:18:58	64.70	64.80	64.80	-0.50	1	848
09:18:40	64.70	64.80	64.70	-0.60	1	847
09:18:36	64.70	64.80	64.70	-0.60	5	846
09:18:35	64.70	64.80	64.80	-0.50	1	841
09:18:33	64.70	64.80	64.80	-0.50	1	840
09:18:21	64.70	64.80	64.70	-0.60	1	839
09:18:16	64.70	64.80	64.70	-0.60	1	838
09:18:15	64.70	64.80	64.70	-0.60	2	837
09:18:12	64.70	64.80	64.80	-0.50	1	835
09:18:00	64.70	64.80	64.70	-0.60	1	834
09:17:58	64.70	64.80	64.70	-0.60	1	833
09:17:49	64.70	64.80	64.80	-0.50	1	832
09:17:43	64.70	64.80	64.70	-0.60	1	831
09:17:30	64.70	64.80	64.80	-0.50	1	830
09:17:26	64.70	64.80	64.80	-0.50	1	829
09:16:17	64.70	64.90	64.90	-0.40	1	828
09:16:06	64.70	64.90	64.70	-0.60	1	827
09:15:54	64.70	64.90	64.90	-0.40	1	826
09:15:48	64.70	64.90	64.90	-0.40	1	825
09:15:39	64.70	64.80	64.80	-0.50	2	824
09:15:36	64.70	64.80	64.80	-0.50	5	822
09:15:31	64.70	64.90	64.90	-0.40	1	817
09:15:08	64.70	64.90	64.90	-0.40	1	816
09:14:45	64.70	64.90	64.90	-0.40	1	815
09:14:36	64.80	64.90	64.80	-0.50	10	814
09:14:22	64.80	65.00	65.00	-0.30	1	804
09:13:26	64.90	65.00	64.90	-0.40	1	803
09:13:13	64.80	65.00	65.00	-0.30	1	802
09:13:13	64.80	65.00	65.00	-0.30	1	801
09:13:05	64.80	64.90	64.90	-0.40	1	800
09:13:03	64.80	65.00	65.00	-0.30	1	799
09:12:50	64.80	65.00	65.00	-0.30	1	798
09:12:46	64.80	64.90	64.90	-0.40	4	797
09:12:46	64.80	64.90	64.90	-0.40	1	793
09:12:28	64.80	65.00	64.80	-0.50	3	792
09:12:27	64.80	65.00	65.00	-0.30	1	789
09:12:10	64.90	65.00	64.80	-0.50	2	788
09:12:10	64.90	65.00	64.90	-0.40	1	786
09:12:04	64.90	65.00	65.00	-0.30	1	785
09:11:41	64.80	65.00	65.00	-0.30	1	784
09:10:32	64.80	64.90	64.90	-0.40	1	783
09:10:18	64.80	64.90	64.90	-0.40	1	782
09:10:09	64.80	64.90	64.90	-0.40	1	781
09:10:06	64.80	64.90	64.80	-0.50	1	780
09:09:58	64.80	64.90	64.80	-0.50	1	779
09:09:47	64.90	65.00	64.90	-0.40	5	778
09:09:46	64.90	65.00	65.00	-0.30	21	773
09:09:46	64.90	65.00	65.00	-0.30	1	752
09:09:31	64.80	65.00	64.80	-0.50	2	751
09:08:37	64.70	64.90	64.90	-0.40	1	749
09:08:34	64.80	64.90	64.80	-0.50	3	748
09:08:34	64.70	64.80	64.80	-0.50	4	745
09:08:33	64.70	64.80	64.70	-0.60	5	741
09:08:14	64.70	64.80	64.80	-0.50	1	736
09:08:11	64.70	64.80	64.70	-0.60	3	735
09:07:58	64.60	64.70	64.70	-0.60	4	732
09:07:58	64.60	64.70	64.60	-0.70	2	728
09:07:51	64.60	64.70	64.70	-0.60	1	726
09:07:43	64.60	64.70	64.60	-0.70	1	725
09:07:38	64.60	64.70	64.60	-0.70	3	724
09:06:55	64.60	64.70	64.60	-0.70	5	721
09:06:44	64.60	64.80	64.80	-0.50	1	716
09:06:39	64.60	64.80	64.60	-0.70	1	715
09:06:37	64.60	64.80	64.60	-0.70	8	714
09:06:35	64.60	64.80	64.60	-0.70	1	706
09:06:34	64.60	64.80	64.60	-0.70	1	705
09:06:34	64.60	64.70	64.70	-0.60	6	704
09:06:31	64.50	64.60	64.60	-0.70	19	698
09:06:28	64.50	64.60	64.50	-0.80	1	679
09:06:28	64.50	64.60	64.50	-0.80	1	678
09:05:40	64.70	64.80	64.70	-0.60	18	677
09:05:40	64.70	64.80	64.70	-0.60	1	659
09:05:28	64.70	64.80	64.70	-0.60	1	658
09:05:27	64.70	64.80	64.70	-0.60	5	657
09:05:26	64.70	64.80	64.70	-0.60	5	652
09:05:21	64.70	64.80	64.70	-0.60	1	647
09:05:20	64.70	64.80	64.70	-0.60	1	646
09:05:20	64.70	64.80	64.70	-0.60	10	645
09:05:18	64.70	64.80	64.70	-0.60	2	635
09:05:15	64.70	64.80	64.70	-0.60	2	633
09:04:27	64.80	64.90	64.80	-0.50	10	631
09:04:25	64.80	64.90	64.80	-0.50	8	621
09:04:25	64.80	64.90	64.80	-0.50	10	613
09:04:19	64.80	64.90	64.80	-0.50	10	603
09:04:15	64.90	65.00	64.90	-0.40	4	593
09:04:15	64.90	65.00	64.90	-0.40	16	589
09:04:15	64.90	65.00	64.90	-0.40	12	573
09:04:15	64.90	65.00	64.90	-0.40	10	561
09:04:13	64.90	65.00	64.90	-0.40	2	551
09:04:00	64.90	65.00	64.90	-0.40	9	549
09:04:00	64.80	64.90	64.90	-0.40	2	540
09:04:00	64.90	65.00	64.90	-0.40	23	538
09:04:00	64.90	65.00	64.90	-0.40	1	515
09:03:56	64.90	65.00	64.90	-0.40	1	514
09:03:49	64.90	65.00	64.90	-0.40	2	513
09:03:28	64.90	65.00	64.90	-0.40	5	511
09:03:20	64.90	65.00	64.80	-0.50	1	506
09:03:20	64.90	65.00	64.90	-0.40	4	505
09:03:20	64.90	65.00	64.90	-0.40	2	501
09:03:09	64.90	65.10	64.90	-0.40	2	499
09:03:08	64.90	65.10	64.90	-0.40	1	497
09:03:07	64.90	65.10	65.10	-0.20	10	496
09:03:06	64.90	65.10	64.90	-0.40	1	486
09:03:02	64.90	65.10	64.90	-0.40	5	485
09:03:01	64.90	65.10	64.90	-0.40	1	480
09:02:57	64.90	65.10	64.90	-0.40	2	479
09:02:57	64.90	65.10	64.90	-0.40	5	477
09:02:53	64.90	65.10	64.90	-0.40	1	472
09:02:51	64.90	65.00	64.90	-0.40	1	471
09:02:47	65.00	65.10	65.00	-0.30	46	470
09:02:47	65.00	65.10	65.00	-0.30	1	424
09:02:46	65.00	65.10	65.00	-0.30	1	423
09:02:46	64.90	65.00	65.00	-0.30	2	422
09:02:44	64.90	65.10	64.90	-0.40	24	420
09:02:44	64.90	65.10	64.90	-0.40	1	396
09:02:43	64.90	65.10	64.90	-0.40	8	395
09:02:42	65.00	65.10	65.00	-0.30	20	387
09:02:41	64.90	65.10	64.90	-0.40	1	367
09:02:41	64.90	65.10	65.10	-0.20	1	366
09:02:39	64.90	65.10	64.90	-0.40	1	365
09:02:39	64.90	65.10	64.90	-0.40	1	364
09:02:37	64.90	65.10	65.10	-0.20	1	363
09:02:36	65.00	65.20	65.00	-0.30	1	362
09:02:31	65.00	65.10	65.10	-0.20	7	361
09:02:31	65.00	65.10	65.00	-0.30	2	354
09:02:31	65.00	65.10	65.00	-0.30	57	352
09:02:31	65.00	65.10	65.00	-0.30	2	295
09:02:31	65.00	65.10	65.00	-0.30	1	293
09:02:16	65.00	65.10	65.00	-0.30	2	292
09:02:12	65.00	65.10	65.00	-0.30	1	290
09:02:02	65.00	65.10	65.00	-0.30	1	289
09:02:01	65.00	65.10	65.00	-0.30	1	288
09:01:59	65.10	65.20	65.10	-0.20	6	287
09:01:58	65.00	65.10	65.10	-0.20	4	281
09:01:43	65.00	65.10	65.10	-0.20	4	277
09:01:09	65.10	65.20	65.00	-0.30	2	273
09:01:09	65.10	65.20	65.10	-0.20	1	271
09:00:56	65.10	65.30	65.10	-0.20	1	270
09:00:56	65.10	65.30	65.10	-0.20	7	269
09:00:56	65.10	65.30	65.10	-0.20	4	262
09:00:48	65.10	65.30	65.10	-0.20	3	258
09:00:24	65.10	65.40	65.10	-0.20	1	255
09:00:09	65.10	65.30	65.30	0	13	254
09:00:09	65.10	65.30	65.30	0	2	241
09:00:09	--	--	65.10	-0.20	73	239

　

其他人也逛...

PChome 購物儲值3,000元

DJI OSMO POCKET 3 全能套裝

App Store Card $ 2000 - 數位序號

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

GARMIN VENU 4 45mm

Apple iPhone 17 Pro (256G)

Apple iPhone 17 Pro (256G)

Apple iPhone 17 Pro (256G)

Apple iPhone 17 Pro Max (256G)

Apple Watch Ultra 3 GPS + LTE 49mm 黑色鈦錶殼搭配黑色海洋錶帶

PChome 購物儲值1,000元

App Store Card $ 6000 - 數位序號

Apple iPhone 17 Pro (256G)

Apple iPhone 17 Pro Max (256G)

台美拍板關稅協議電電公會：推...

台美達貿易協議華城：關稅影響...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧中經院看信保2500億美元財政可...
‧奇偶處分台積電股票獲利逾1.17億元
‧台積電赴美、美光深耕台灣經部...

加密貨幣

比特幣BTC	92704.25	-2,396.93	-2.52%
以太幣ETH	3213.05	-95.86	-2.90%
瑞波幣XRP	1.96	-0.10	-4.96%
比特幣現金BCH	589.23	-4.60	-0.77%
萊特幣LTC	70.04	-4.80	-6.41%
卡達幣ADA	0.363821	-0.03	-8.28%
波場幣TRX	0.319455	0.00	0.31%
恆星幣XLM	0.215640	-0.01	-6.47%

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。