最新車用三展匯集千家廠商台廠秀電動車和綠能方案熱門東元布局智慧節能零碳方案估平均省14.5%用電

更新報價

聯　嘉 (6288) 汽車工業上市

32.90 ▼-1.15 -3.38% 2.30億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.15	6,982	32.85	24	32.90	62	34.05	34.25	32.35	34.05

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	32.85	32.90	32.90	-1.15	5	6982
13:30:00	32.85	32.90	32.90	-1.15	234	6977
13:24:55	32.90	32.95	32.90	-1.15	1	6743
13:24:44	32.85	32.90	32.90	-1.15	5	6742
13:24:36	32.85	32.90	32.90	-1.15	2	6737
13:24:34	32.85	32.90	32.90	-1.15	2	6735
13:24:32	32.85	32.90	32.90	-1.15	4	6733
13:24:30	32.85	32.90	32.85	-1.20	1	6729
13:24:25	32.85	32.90	32.85	-1.20	1	6728
13:24:13	32.85	32.90	32.85	-1.20	2	6727
13:23:58	32.85	32.90	32.90	-1.15	1	6725
13:23:54	32.85	32.90	32.90	-1.15	1	6724
13:23:43	32.85	32.90	32.85	-1.20	1	6723
13:23:39	32.85	32.90	32.90	-1.15	1	6722
13:23:15	32.85	32.90	32.85	-1.20	5	6721
13:22:50	32.85	32.90	32.90	-1.15	1	6716
13:22:41	32.85	32.90	32.90	-1.15	1	6715
13:22:39	32.85	32.90	32.85	-1.20	2	6714
13:22:37	32.85	32.90	32.85	-1.20	2	6712
13:22:34	32.85	32.90	32.85	-1.20	1	6710
13:22:28	32.85	32.90	32.85	-1.20	1	6709
13:21:58	32.85	32.90	32.90	-1.15	1	6708
13:21:54	32.85	32.90	32.85	-1.20	12	6707
13:21:45	32.90	32.95	32.90	-1.15	1	6695
13:21:45	32.85	32.90	32.90	-1.15	10	6694
13:21:42	32.85	32.90	32.90	-1.15	1	6684
13:21:40	32.85	32.90	32.90	-1.15	1	6683
13:21:40	32.85	32.90	32.90	-1.15	1	6682
13:21:37	32.85	32.90	32.90	-1.15	1	6681
13:21:36	32.85	32.90	32.90	-1.15	1	6680
13:21:32	32.85	32.90	32.90	-1.15	1	6679
13:21:20	32.85	32.90	32.90	-1.15	5	6678
13:21:11	32.85	32.90	32.90	-1.15	1	6673
13:21:11	32.85	32.90	32.90	-1.15	1	6672
13:21:08	32.85	32.90	32.90	-1.15	1	6671
13:21:08	32.85	32.90	32.90	-1.15	1	6670
13:21:07	32.85	32.90	32.90	-1.15	1	6669
13:21:05	32.85	32.90	32.90	-1.15	1	6668
13:20:47	32.85	32.90	32.90	-1.15	2	6667
13:19:48	32.80	32.85	32.85	-1.20	4	6665
13:19:45	32.80	32.85	32.85	-1.20	2	6661
13:19:27	32.85	32.90	32.85	-1.20	9	6659
13:19:12	32.85	32.90	32.90	-1.15	5	6650
13:19:12	32.85	32.90	32.90	-1.15	1	6645
13:19:11	32.85	32.90	32.85	-1.20	1	6644
13:18:29	32.80	32.85	32.85	-1.20	24	6643
13:18:29	32.75	32.80	32.80	-1.25	6	6619
13:18:28	32.75	32.80	32.80	-1.25	2	6613
13:18:14	32.80	32.85	32.80	-1.25	1	6611
13:18:12	32.80	32.85	32.80	-1.25	1	6610
13:18:12	32.75	32.80	32.80	-1.25	9	6609
13:18:02	32.75	32.80	32.80	-1.25	1	6600
13:18:01	32.75	32.80	32.80	-1.25	1	6599
13:17:53	32.75	32.80	32.80	-1.25	10	6598
13:17:45	32.75	32.80	32.80	-1.25	1	6588
13:17:38	32.80	32.85	32.80	-1.25	1	6587
13:17:37	32.75	32.80	32.80	-1.25	1	6586
13:17:35	32.75	32.80	32.80	-1.25	2	6585
13:17:31	32.75	32.80	32.80	-1.25	5	6583
13:17:31	32.75	32.80	32.80	-1.25	1	6578
13:17:28	32.75	32.80	32.80	-1.25	1	6577
13:17:24	32.75	32.80	32.80	-1.25	1	6576
13:17:20	32.75	32.80	32.80	-1.25	1	6575
13:17:19	32.75	32.80	32.75	-1.30	6	6574
13:17:11	32.75	32.80	32.75	-1.30	12	6568
13:17:10	32.80	32.85	32.80	-1.25	2	6556
13:17:10	32.75	32.80	32.80	-1.25	21	6554
13:17:03	32.75	32.80	32.80	-1.25	4	6533
13:17:01	32.75	32.80	32.80	-1.25	5	6529
13:16:44	32.75	32.80	32.80	-1.25	1	6524
13:16:23	32.75	32.80	32.80	-1.25	6	6523
13:16:14	32.70	32.80	32.80	-1.25	6	6517
13:16:07	32.70	32.75	32.75	-1.30	1	6511
13:16:00	32.70	32.75	32.75	-1.30	3	6510
13:15:55	32.65	32.70	32.70	-1.35	6	6507
13:15:55	32.65	32.70	32.70	-1.35	3	6501
13:15:02	32.65	32.75	32.65	-1.40	1	6498
13:15:00	32.65	32.75	32.75	-1.30	3	6497
13:14:54	32.70	32.75	32.70	-1.35	1	6494
13:14:38	32.65	32.70	32.70	-1.35	9	6493
13:14:24	32.65	32.70	32.65	-1.40	5	6484
13:14:18	32.65	32.70	32.65	-1.40	1	6479
13:14:18	32.65	32.70	32.65	-1.40	3	6478
13:14:13	32.65	32.70	32.65	-1.40	7	6475
13:13:41	32.65	32.70	32.65	-1.40	1	6468
13:13:23	32.60	32.65	32.65	-1.40	1	6467
13:13:17	32.65	32.70	32.60	-1.45	7	6466
13:13:17	32.65	32.70	32.65	-1.40	3	6459
13:13:11	32.60	32.70	32.60	-1.45	1	6456
13:13:08	32.60	32.65	32.65	-1.40	3	6455
13:12:53	32.60	32.65	32.60	-1.45	3	6452
13:12:52	32.60	32.65	32.60	-1.45	1	6449
13:12:46	32.55	32.60	32.60	-1.45	4	6448
13:12:46	32.55	32.60	32.60	-1.45	5	6444
13:12:43	32.55	32.60	32.60	-1.45	15	6439
13:12:28	32.55	32.60	32.55	-1.50	10	6424
13:12:25	32.55	32.60	32.60	-1.45	1	6414
13:12:24	32.55	32.60	32.60	-1.45	1	6413
13:11:51	32.55	32.60	32.55	-1.50	1	6412
13:11:46	32.50	32.55	32.55	-1.50	1	6411
13:11:46	32.50	32.55	32.55	-1.50	1	6410
13:11:46	32.50	32.55	32.55	-1.50	1	6409
13:11:30	32.50	32.55	32.55	-1.50	1	6408
13:11:29	32.50	32.55	32.55	-1.50	1	6407
13:11:27	32.50	32.55	32.55	-1.50	1	6406
13:11:19	32.50	32.55	32.55	-1.50	5	6405
13:11:19	32.50	32.55	32.55	-1.50	1	6400
13:10:58	32.50	32.55	32.55	-1.50	1	6399
13:10:54	32.50	32.55	32.55	-1.50	1	6398
13:10:51	32.50	32.55	32.55	-1.50	1	6397
13:10:49	32.50	32.55	32.55	-1.50	1	6396
13:10:48	32.50	32.55	32.55	-1.50	1	6395
13:10:39	32.50	32.55	32.50	-1.55	1	6394
13:09:47	32.50	32.55	32.50	-1.55	1	6393
13:09:44	32.45	32.50	32.50	-1.55	26	6392
13:09:44	32.45	32.50	32.50	-1.55	2	6366
13:09:31	32.45	32.50	32.50	-1.55	1	6364
13:09:14	32.45	32.50	32.45	-1.60	1	6363
13:09:14	32.45	32.50	32.45	-1.60	1	6362
13:08:40	32.40	32.45	32.45	-1.60	1	6361
13:08:18	32.40	32.50	32.40	-1.65	1	6360
13:08:18	32.40	32.50	32.40	-1.65	15	6359
13:08:04	32.40	32.50	32.40	-1.65	3	6344
13:07:20	32.40	32.50	32.40	-1.65	1	6341
13:07:17	32.40	32.50	32.40	-1.65	4	6340
13:06:35	32.50	32.55	32.35	-1.70	31	6336
13:06:35	32.50	32.55	32.40	-1.65	19	6305
13:06:35	32.50	32.55	32.45	-1.60	6	6286
13:06:35	32.50	32.55	32.50	-1.55	6	6280
13:06:05	32.50	32.55	32.50	-1.55	2	6274
13:05:59	32.50	32.55	32.55	-1.50	1	6272
13:05:56	32.50	32.55	32.55	-1.50	3	6271
13:05:31	32.50	32.55	32.55	-1.50	1	6268
13:04:54	32.55	32.60	32.55	-1.50	3	6267
13:04:54	32.50	32.55	32.55	-1.50	2	6264
13:04:34	32.50	32.55	32.55	-1.50	1	6262
13:04:30	32.50	32.55	32.55	-1.50	2	6261
13:04:07	32.50	32.55	32.55	-1.50	1	6259
13:03:55	32.50	32.55	32.55	-1.50	2	6258
13:03:36	32.55	32.60	32.55	-1.50	3	6256
13:03:35	32.55	32.60	32.55	-1.50	1	6253
13:02:35	32.50	32.55	32.55	-1.50	4	6252
13:01:55	32.50	32.55	32.55	-1.50	1	6248
13:01:52	32.50	32.55	32.55	-1.50	1	6247
13:01:16	32.45	32.50	32.50	-1.55	12	6246
13:01:16	32.45	32.50	32.50	-1.55	12	6234
13:01:14	32.45	32.50	32.50	-1.55	1	6222
13:01:09	32.45	32.50	32.50	-1.55	2	6221
13:01:09	32.45	32.50	32.50	-1.55	1	6219
13:01:03	32.45	32.50	32.50	-1.55	1	6218
13:01:00	32.45	32.50	32.50	-1.55	1	6217
13:00:53	32.45	32.50	32.50	-1.55	2	6216
13:00:24	32.40	32.50	32.50	-1.55	4	6214
13:00:24	32.40	32.45	32.45	-1.60	35	6210
13:00:24	32.40	32.45	32.45	-1.60	3	6175
13:00:15	32.40	32.45	32.40	-1.65	3	6172
12:58:28	32.35	32.40	32.40	-1.65	5	6169
12:58:27	32.35	32.40	32.40	-1.65	2	6164
12:56:59	32.35	32.40	32.40	-1.65	1	6162
12:56:54	32.35	32.40	32.40	-1.65	1	6161
12:56:35	32.35	32.40	32.35	-1.70	5	6160
12:56:32	32.35	32.40	32.40	-1.65	1	6155
12:56:24	32.35	32.40	32.35	-1.70	1	6154
12:56:19	32.35	32.40	32.35	-1.70	1	6153
12:55:33	32.35	32.40	32.35	-1.70	10	6152
12:55:19	32.35	32.40	32.40	-1.65	1	6142
12:54:44	32.40	32.45	32.40	-1.65	1	6141
12:54:42	32.40	32.45	32.40	-1.65	8	6140
12:54:38	32.40	32.45	32.40	-1.65	1	6132
12:54:17	32.40	32.45	32.40	-1.65	5	6131
12:54:14	32.40	32.45	32.40	-1.65	5	6126
12:54:03	32.40	32.45	32.40	-1.65	3	6121
12:53:51	32.40	32.45	32.40	-1.65	1	6118
12:53:39	32.40	32.45	32.40	-1.65	2	6117
12:53:13	32.40	32.45	32.40	-1.65	3	6115
12:53:04	32.40	32.45	32.40	-1.65	9	6112
12:52:53	32.40	32.45	32.40	-1.65	7	6103
12:51:36	32.40	32.45	32.45	-1.60	1	6096
12:51:20	32.40	32.45	32.40	-1.65	2	6095
12:51:08	32.40	32.45	32.40	-1.65	1	6093
12:51:08	32.40	32.45	32.40	-1.65	5	6092
12:51:01	32.40	32.45	32.40	-1.65	6	6087
12:50:54	32.40	32.45	32.45	-1.60	1	6081
12:50:53	32.40	32.45	32.40	-1.65	1	6080
12:50:24	32.40	32.45	32.40	-1.65	1	6079
12:50:20	32.40	32.45	32.40	-1.65	1	6078
12:50:13	32.40	32.45	32.40	-1.65	3	6077
12:49:03	32.40	32.45	32.40	-1.65	1	6074
12:48:28	32.45	32.50	32.45	-1.60	1	6073
12:48:15	32.45	32.50	32.45	-1.60	1	6072
12:47:47	32.45	32.50	32.45	-1.60	2	6071
12:47:44	32.45	32.50	32.45	-1.60	1	6069
12:47:36	32.45	32.50	32.45	-1.60	1	6068
12:47:26	32.45	32.50	32.45	-1.60	1	6067
12:46:48	32.45	32.50	32.45	-1.60	1	6066
12:46:30	32.45	32.50	32.45	-1.60	10	6065
12:46:11	32.45	32.50	32.45	-1.60	1	6055
12:45:46	32.45	32.50	32.50	-1.55	1	6054
12:44:25	32.45	32.50	32.50	-1.55	10	6053
12:44:25	32.45	32.50	32.45	-1.60	1	6043
12:43:43	32.45	32.50	32.45	-1.60	2	6042
12:42:55	32.45	32.50	32.45	-1.60	2	6040
12:42:35	32.45	32.50	32.45	-1.60	1	6038
12:42:33	32.45	32.50	32.45	-1.60	1	6037
12:42:17	32.45	32.50	32.45	-1.60	10	6036
12:41:19	32.45	32.50	32.45	-1.60	1	6026
12:41:09	32.45	32.50	32.45	-1.60	1	6025
12:37:55	32.45	32.50	32.45	-1.60	1	6024
12:37:32	32.40	32.45	32.45	-1.60	13	6023
12:37:29	32.40	32.45	32.40	-1.65	2	6010
12:36:47	32.40	32.45	32.40	-1.65	5	6008
12:36:37	32.40	32.45	32.40	-1.65	1	6003
12:36:35	32.40	32.45	32.40	-1.65	1	6002
12:36:23	32.40	32.45	32.40	-1.65	2	6001
12:36:16	32.40	32.45	32.40	-1.65	1	5999
12:35:52	32.40	32.45	32.40	-1.65	1	5998
12:35:48	32.40	32.45	32.40	-1.65	3	5997
12:35:32	32.40	32.45	32.40	-1.65	2	5994
12:35:32	32.40	32.45	32.40	-1.65	4	5992
12:35:23	32.40	32.45	32.45	-1.60	1	5988
12:35:13	32.40	32.45	32.45	-1.60	1	5987
12:34:52	32.40	32.45	32.45	-1.60	8	5986
12:33:40	32.40	32.45	32.45	-1.60	1	5978
12:33:27	32.40	32.45	32.45	-1.60	1	5977
12:33:07	32.40	32.45	32.40	-1.65	6	5976
12:32:33	32.40	32.45	32.45	-1.60	1	5970
12:32:10	32.40	32.45	32.40	-1.65	2	5969
12:31:57	32.40	32.45	32.40	-1.65	6	5967
12:31:56	32.40	32.45	32.40	-1.65	24	5961
12:31:28	32.40	32.45	32.45	-1.60	1	5937
12:30:47	32.40	32.45	32.40	-1.65	2	5936
12:30:39	32.40	32.45	32.45	-1.60	2	5934
12:29:55	32.40	32.45	32.45	-1.60	1	5932
12:29:40	32.45	32.50	32.45	-1.60	10	5931
12:28:10	32.40	32.45	32.45	-1.60	2	5921
12:27:57	32.40	32.45	32.45	-1.60	8	5919
12:27:52	32.40	32.45	32.45	-1.60	1	5911
12:27:41	32.40	32.45	32.45	-1.60	1	5910
12:27:33	32.40	32.45	32.45	-1.60	1	5909
12:27:16	32.40	32.50	32.50	-1.55	1	5908
12:26:58	32.45	32.50	32.45	-1.60	4	5907
12:26:55	32.45	32.50	32.45	-1.60	5	5903
12:26:32	32.40	32.45	32.45	-1.60	2	5898
12:26:15	32.45	32.50	32.45	-1.60	4	5896
12:26:03	32.45	32.50	32.45	-1.60	1	5892
12:25:54	32.45	32.50	32.45	-1.60	1	5891
12:25:51	32.45	32.50	32.45	-1.60	3	5890
12:25:46	32.45	32.50	32.45	-1.60	1	5887
12:25:35	32.45	32.50	32.45	-1.60	1	5886
12:25:29	32.45	32.50	32.45	-1.60	10	5885
12:25:29	32.45	32.50	32.45	-1.60	1	5875
12:23:50	32.45	32.55	32.45	-1.60	2	5874
12:23:39	32.45	32.50	32.50	-1.55	1	5872
12:23:39	32.45	32.50	32.50	-1.55	7	5871
12:23:05	32.45	32.50	32.45	-1.60	9	5864
12:22:49	32.45	32.50	32.45	-1.60	3	5855
12:22:25	32.45	32.50	32.45	-1.60	5	5852
12:22:21	32.45	32.50	32.45	-1.60	4	5847
12:22:02	32.45	32.50	32.45	-1.60	5	5843
12:20:39	32.45	32.55	32.45	-1.60	1	5838
12:19:07	32.45	32.55	32.45	-1.60	1	5837
12:18:59	32.45	32.55	32.45	-1.60	3	5836
12:18:59	32.45	32.50	32.45	-1.60	2	5833
12:18:59	32.45	32.50	32.45	-1.60	40	5831
12:18:56	32.45	32.50	32.50	-1.55	1	5791
12:18:29	32.50	32.55	32.50	-1.55	1	5790
12:17:45	32.50	32.55	32.50	-1.55	6	5789
12:16:00	32.50	32.55	32.45	-1.60	3	5783
12:16:00	32.50	32.55	32.50	-1.55	2	5780
12:15:52	32.45	32.50	32.50	-1.55	1	5778
12:15:52	32.50	32.55	32.50	-1.55	4	5777
12:15:00	32.50	32.55	32.50	-1.55	3	5773
12:14:57	32.50	32.55	32.50	-1.55	1	5770
12:14:49	32.50	32.55	32.50	-1.55	2	5769
12:14:47	32.50	32.55	32.50	-1.55	1	5767
12:14:22	32.50	32.55	32.50	-1.55	1	5766
12:13:59	32.50	32.55	32.50	-1.55	10	5765
12:13:45	32.50	32.55	32.50	-1.55	1	5755
12:12:44	32.50	32.55	32.50	-1.55	2	5754
12:12:42	32.50	32.55	32.55	-1.50	2	5752
12:11:21	32.45	32.50	32.50	-1.55	10	5750
12:10:53	32.45	32.50	32.50	-1.55	7	5740
12:10:53	32.50	32.55	32.50	-1.55	13	5733
12:10:46	32.50	32.55	32.50	-1.55	3	5720
12:10:25	32.50	32.55	32.50	-1.55	1	5717
12:10:23	32.50	32.55	32.50	-1.55	3	5716
12:10:20	32.50	32.55	32.50	-1.55	1	5713
12:10:05	32.50	32.55	32.50	-1.55	15	5712
12:09:45	32.50	32.55	32.50	-1.55	2	5697
12:09:34	32.50	32.55	32.50	-1.55	5	5695
12:09:31	32.50	32.55	32.50	-1.55	30	5690
12:09:30	32.50	32.55	32.50	-1.55	3	5660
12:09:25	32.50	32.55	32.50	-1.55	5	5657
12:09:12	32.50	32.55	32.50	-1.55	2	5652
12:08:37	32.50	32.55	32.50	-1.55	17	5650
12:08:19	32.50	32.55	32.50	-1.55	1	5633
12:08:04	32.55	32.60	32.55	-1.50	1	5632
12:07:53	32.55	32.60	32.55	-1.50	1	5631
12:07:03	32.55	32.60	32.55	-1.50	2	5630
12:07:00	32.55	32.60	32.55	-1.50	1	5628
12:06:51	32.55	32.60	32.55	-1.50	1	5627
12:06:25	32.55	32.60	32.55	-1.50	4	5626
12:06:24	32.55	32.60	32.55	-1.50	5	5622
12:05:15	32.55	32.60	32.60	-1.45	1	5617
12:05:12	32.55	32.60	32.60	-1.45	1	5616
12:04:32	32.55	32.65	32.55	-1.50	1	5615
12:04:02	32.55	32.60	32.65	-1.40	2	5614
12:04:02	32.55	32.60	32.60	-1.45	1	5612
12:03:57	32.60	32.65	32.60	-1.45	2	5611
12:03:57	32.60	32.65	32.60	-1.45	55	5609
12:01:14	32.60	32.65	32.60	-1.45	1	5554
12:01:05	32.60	32.65	32.60	-1.45	1	5553
12:00:56	32.65	32.70	32.65	-1.40	1	5552
12:00:43	32.65	32.70	32.65	-1.40	1	5551
12:00:42	32.65	32.70	32.65	-1.40	3	5550
12:00:42	32.65	32.70	32.65	-1.40	3	5547
12:00:39	32.65	32.70	32.65	-1.40	1	5544
12:00:39	32.65	32.70	32.65	-1.40	1	5543
11:59:52	32.65	32.70	32.65	-1.40	1	5542
11:59:40	32.65	32.70	32.65	-1.40	1	5541
11:59:37	32.65	32.70	32.65	-1.40	2	5540
11:59:21	32.65	32.70	32.65	-1.40	2	5538
11:58:31	32.65	32.75	32.65	-1.40	4	5536
11:58:23	32.65	32.75	32.65	-1.40	1	5532
11:57:48	32.65	32.75	32.65	-1.40	5	5531
11:57:09	32.70	32.75	32.70	-1.35	1	5526
11:56:08	32.70	32.75	32.70	-1.35	20	5525
11:56:08	32.70	32.75	32.70	-1.35	2	5505
11:56:08	32.70	32.75	32.70	-1.35	4	5503
11:53:02	32.70	32.75	32.70	-1.35	1	5499
11:52:53	32.70	32.75	32.70	-1.35	1	5498
11:52:44	32.70	32.75	32.75	-1.30	1	5497
11:52:42	32.75	32.80	32.75	-1.30	2	5496
11:51:30	32.70	32.80	32.80	-1.25	5	5494
11:50:28	32.70	32.80	32.80	-1.25	1	5489
11:49:32	32.75	32.80	32.75	-1.30	1	5488
11:49:31	32.75	32.80	32.75	-1.30	2	5487
11:49:20	32.75	32.80	32.75	-1.30	3	5485
11:49:05	32.75	32.80	32.75	-1.30	2	5482
11:49:05	32.70	32.75	32.75	-1.30	1	5480
11:49:05	32.70	32.75	32.70	-1.35	1	5479
11:48:11	32.70	32.75	32.75	-1.30	1	5478
11:47:21	32.75	32.80	32.75	-1.30	2	5477
11:45:47	32.75	32.80	32.70	-1.35	4	5475
11:45:47	32.75	32.80	32.75	-1.30	6	5471
11:45:38	32.75	32.80	32.75	-1.30	1	5465
11:45:05	32.75	32.80	32.80	-1.25	3	5464
11:44:21	32.75	32.80	32.75	-1.30	2	5461
11:44:14	32.75	32.80	32.80	-1.25	1	5459
11:43:56	32.80	32.85	32.80	-1.25	2	5458
11:43:56	32.80	32.85	32.80	-1.25	1	5456
11:43:33	32.80	32.85	32.80	-1.25	1	5455
11:43:26	32.75	32.80	32.80	-1.25	1	5454
11:43:17	32.75	32.80	32.80	-1.25	1	5453
11:43:07	32.75	32.80	32.80	-1.25	1	5452
11:42:45	32.75	32.80	32.80	-1.25	1	5451
11:42:33	32.75	32.80	32.80	-1.25	1	5450
11:41:41	32.75	32.80	32.75	-1.30	1	5449
11:40:55	32.75	32.80	32.75	-1.30	1	5448
11:40:13	32.75	32.80	32.75	-1.30	1	5447
11:40:07	32.75	32.80	32.75	-1.30	1	5446
11:40:02	32.75	32.80	32.75	-1.30	2	5445
11:39:12	32.75	32.80	32.75	-1.30	2	5443
11:38:59	32.75	32.80	32.75	-1.30	1	5441
11:38:51	32.75	32.80	32.75	-1.30	10	5440
11:38:04	32.75	32.85	32.75	-1.30	2	5430
11:37:56	32.75	32.85	32.75	-1.30	6	5428
11:37:12	32.80	32.85	32.80	-1.25	1	5422
11:37:12	32.85	32.90	32.85	-1.20	5	5421
11:34:35	32.80	32.85	32.85	-1.20	5	5416
11:34:34	32.80	32.85	32.80	-1.25	10	5411
11:34:33	32.80	32.85	32.80	-1.25	1	5401
11:33:52	32.80	32.85	32.80	-1.25	1	5400
11:32:39	32.80	32.85	32.85	-1.20	1	5399
11:32:35	32.80	32.85	32.80	-1.25	1	5398
11:31:58	32.80	32.85	32.85	-1.20	10	5397
11:31:43	32.80	32.85	32.85	-1.20	1	5387
11:31:12	32.80	32.85	32.80	-1.25	2	5386
11:29:05	32.85	32.90	32.85	-1.20	1	5384
11:28:53	32.80	32.85	32.85	-1.20	1	5383
11:28:35	32.80	32.85	32.85	-1.20	1	5382
11:26:53	32.80	32.85	32.85	-1.20	2	5381
11:26:53	32.80	32.85	32.85	-1.20	2	5379
11:25:42	32.80	32.85	32.80	-1.25	1	5377
11:24:25	32.80	33.00	32.80	-1.25	1	5376
11:24:10	32.90	33.00	32.80	-1.25	7	5375
11:24:10	32.90	33.00	32.85	-1.20	11	5368
11:24:10	32.90	33.00	32.90	-1.15	4	5357
11:24:02	32.95	33.00	32.95	-1.10	1	5353
11:23:13	32.95	33.00	33.00	-1.05	1	5352
11:22:25	33.00	33.05	33.00	-1.05	2	5351
11:22:00	33.00	33.05	33.05	-1.00	1	5349
11:21:25	33.00	33.05	33.05	-1.00	1	5348
11:21:22	33.00	33.05	33.05	-1.00	1	5347
11:19:23	32.90	33.05	33.05	-1.00	1	5346
11:19:14	32.90	33.05	33.05	-1.00	3	5345
11:19:09	32.85	33.00	33.00	-1.05	6	5342
11:19:09	32.85	33.00	33.00	-1.05	5	5336
11:19:05	32.85	32.95	32.95	-1.10	6	5331
11:19:05	32.85	32.90	32.90	-1.15	9	5325
11:19:05	32.85	32.90	32.90	-1.15	1	5316
11:17:58	32.85	32.90	32.85	-1.20	1	5315
11:17:56	32.85	32.90	32.90	-1.15	1	5314
11:14:58	32.80	32.90	32.90	-1.15	1	5313
11:14:36	32.80	32.90	32.90	-1.15	1	5312
11:14:30	32.80	32.85	32.85	-1.20	2	5311
11:13:02	32.85	32.95	32.85	-1.20	2	5309
11:13:01	32.85	32.90	32.90	-1.15	1	5307
11:13:01	32.85	32.90	32.90	-1.15	1	5306
11:12:45	32.75	32.85	32.85	-1.20	1	5305
11:12:32	32.75	32.85	32.85	-1.20	7	5304
11:12:32	32.75	32.80	32.80	-1.25	1	5297
11:12:27	32.75	32.80	32.80	-1.25	2	5296
11:12:27	32.80	32.85	32.80	-1.25	13	5294
11:12:18	32.80	32.85	32.80	-1.25	1	5281
11:12:12	32.80	32.85	32.80	-1.25	15	5280
11:11:36	32.80	32.85	32.80	-1.25	1	5265
11:11:29	32.80	32.85	32.85	-1.20	1	5264
11:11:29	32.80	32.85	32.85	-1.20	1	5263
11:11:25	32.85	32.90	32.85	-1.20	5	5262
11:11:10	32.85	32.90	32.85	-1.20	15	5257
11:11:03	32.85	32.90	32.85	-1.20	1	5242
11:10:59	32.85	32.90	32.85	-1.20	15	5241
11:10:59	32.85	32.90	32.85	-1.20	1	5226
11:10:37	32.90	33.00	32.90	-1.15	9	5225
11:10:33	32.90	33.00	32.90	-1.15	10	5216
11:09:33	32.95	33.00	32.95	-1.10	1	5206
11:08:09	32.95	33.00	32.95	-1.10	3	5205
11:08:09	32.95	33.00	32.95	-1.10	1	5202
11:07:28	32.95	33.00	33.00	-1.05	1	5201
11:06:40	32.90	32.95	32.95	-1.10	2	5200
11:06:26	32.90	32.95	32.95	-1.10	1	5198
11:06:18	32.95	33.00	32.95	-1.10	4	5197
11:05:44	32.95	33.00	32.95	-1.10	4	5193
11:05:42	32.95	33.00	32.95	-1.10	7	5189
11:05:39	32.95	33.00	32.95	-1.10	1	5182
11:05:29	32.95	33.00	32.95	-1.10	2	5181
11:04:24	33.00	33.05	33.00	-1.05	2	5179
11:03:25	32.95	33.00	33.00	-1.05	1	5177
11:03:17	32.95	33.00	33.00	-1.05	1	5176
11:02:01	33.00	33.05	33.00	-1.05	3	5175
11:01:28	33.00	33.05	33.00	-1.05	3	5172
11:01:13	33.00	33.10	33.00	-1.05	6	5169
11:00:43	33.00	33.10	33.10	-0.95	1	5163
11:00:18	33.05	33.10	33.05	-1.00	10	5162
10:59:54	33.05	33.10	33.05	-1.00	10	5152
10:59:42	33.05	33.10	33.10	-0.95	2	5142
10:58:53	33.00	33.05	33.05	-1.00	2	5140
10:58:17	33.00	33.05	33.05	-1.00	1	5138
10:57:29	33.05	33.10	33.05	-1.00	10	5137
10:55:58	33.00	33.05	33.05	-1.00	1	5127
10:55:10	33.00	33.05	33.00	-1.05	1	5126
10:55:07	32.95	33.00	33.00	-1.05	2	5125
10:55:07	32.95	33.00	33.00	-1.05	2	5123
10:54:13	32.90	32.95	33.00	-1.05	10	5121
10:54:13	32.90	32.95	32.95	-1.10	3	5111
10:52:31	32.90	32.95	32.90	-1.15	1	5108
10:50:45	32.95	33.00	32.95	-1.10	3	5107
10:47:49	32.90	33.00	32.90	-1.15	1	5104
10:47:35	32.85	32.90	32.95	-1.10	5	5103
10:47:35	32.85	32.90	32.90	-1.15	13	5098
10:46:55	32.90	32.95	32.90	-1.15	4	5085
10:46:28	32.90	32.95	32.90	-1.15	2	5081
10:46:11	32.90	32.95	32.90	-1.15	1	5079
10:46:05	32.95	33.00	32.95	-1.10	5	5078
10:46:05	32.90	32.95	32.95	-1.10	4	5073
10:45:38	32.90	32.95	32.95	-1.10	1	5069
10:45:21	32.95	33.00	32.95	-1.10	6	5068
10:45:21	32.95	33.00	32.95	-1.10	5	5062
10:45:01	32.95	33.00	33.00	-1.05	2	5057
10:43:03	33.00	33.05	33.00	-1.05	1	5055
10:43:01	33.00	33.05	33.00	-1.05	1	5054
10:43:00	33.00	33.05	33.00	-1.05	2	5053
10:42:15	33.00	33.05	33.00	-1.05	1	5051
10:41:24	33.00	33.10	33.00	-1.05	10	5050
10:40:56	32.95	33.00	33.00	-1.05	1	5040
10:40:52	32.95	33.00	33.00	-1.05	1	5039
10:40:03	33.00	33.10	33.00	-1.05	2	5038
10:39:28	33.00	33.15	33.00	-1.05	8	5036
10:39:28	33.05	33.15	33.05	-1.00	2	5028
10:39:15	33.05	33.15	33.05	-1.00	2	5026
10:39:06	33.00	33.10	33.10	-0.95	5	5024
10:39:03	33.00	33.10	33.10	-0.95	4	5019
10:38:59	33.00	33.05	33.05	-1.00	2	5015
10:38:31	33.00	33.10	33.10	-0.95	4	5013
10:38:31	33.05	33.10	33.05	-1.00	3	5009
10:38:31	33.10	33.15	33.10	-0.95	1	5006
10:38:31	33.05	33.10	33.10	-0.95	4	5005
10:38:17	33.10	33.15	33.10	-0.95	1	5001
10:38:17	33.05	33.10	33.10	-0.95	2	5000
10:38:15	33.05	33.10	33.10	-0.95	1	4998
10:38:10	33.00	33.05	33.05	-1.00	4	4997
10:38:04	33.00	33.05	33.05	-1.00	5	4993
10:37:54	32.95	33.00	33.00	-1.05	2	4988
10:37:30	32.90	33.00	33.00	-1.05	50	4986
10:37:30	32.90	32.95	32.95	-1.10	8	4936
10:37:30	32.90	32.95	32.95	-1.10	3	4928
10:36:37	32.90	32.95	32.95	-1.10	1	4925
10:36:15	32.85	32.90	32.90	-1.15	8	4924
10:35:55	32.85	32.90	32.90	-1.15	1	4916
10:35:18	32.85	32.90	32.90	-1.15	1	4915
10:35:08	32.85	32.90	32.90	-1.15	2	4914
10:34:24	32.85	32.90	32.90	-1.15	1	4912
10:34:21	32.85	32.90	32.90	-1.15	1	4911
10:32:38	32.80	32.85	32.85	-1.20	4	4910
10:32:11	32.80	32.90	32.90	-1.15	5	4906
10:32:04	32.80	32.85	32.90	-1.15	11	4901
10:32:04	32.80	32.85	32.85	-1.20	4	4890
10:30:36	32.70	32.80	32.85	-1.20	7	4886
10:30:36	32.70	32.80	32.80	-1.25	8	4879
10:30:08	32.75	32.80	32.75	-1.30	3	4871
10:30:04	32.75	32.80	32.75	-1.30	1	4868
10:29:52	32.75	32.80	32.75	-1.30	2	4867
10:29:07	32.75	32.80	32.75	-1.30	1	4865
10:29:05	32.75	32.80	32.75	-1.30	3	4864
10:29:03	32.75	32.80	32.75	-1.30	5	4861
10:28:59	32.75	32.80	32.75	-1.30	1	4856
10:28:50	32.75	32.80	32.75	-1.30	1	4855
10:28:15	32.75	32.80	32.80	-1.25	1	4854
10:28:06	32.75	32.80	32.80	-1.25	1	4853
10:27:55	32.75	32.80	32.80	-1.25	1	4852
10:27:28	32.75	32.80	32.80	-1.25	1	4851
10:26:51	32.80	32.85	32.80	-1.25	1	4850
10:26:37	32.75	32.80	32.80	-1.25	4	4849
10:26:30	32.75	32.80	32.80	-1.25	5	4845
10:26:22	32.75	32.80	32.80	-1.25	1	4840
10:25:49	32.75	32.80	32.80	-1.25	1	4839
10:25:47	32.75	32.80	32.80	-1.25	1	4838
10:25:46	32.80	32.85	32.80	-1.25	9	4837
10:25:41	32.85	32.90	32.85	-1.20	1	4828
10:25:33	32.80	32.85	32.85	-1.20	1	4827
10:25:33	32.85	32.90	32.85	-1.20	3	4826
10:25:33	32.80	32.85	32.85	-1.20	1	4823
10:25:32	32.80	32.85	32.85	-1.20	1	4822
10:25:24	32.80	32.85	32.85	-1.20	1	4821
10:25:22	32.80	32.85	32.85	-1.20	1	4820
10:25:11	32.80	32.85	32.85	-1.20	10	4819
10:24:36	32.80	32.85	32.80	-1.25	1	4809
10:24:20	32.80	32.85	32.80	-1.25	1	4808
10:24:10	32.75	32.80	32.80	-1.25	1	4807
10:24:06	32.75	32.80	32.80	-1.25	1	4806
10:24:04	32.75	32.80	32.75	-1.30	1	4805
10:24:03	32.80	32.85	32.80	-1.25	2	4804
10:24:03	32.80	32.85	32.80	-1.25	4	4802
10:23:42	32.75	32.80	32.80	-1.25	1	4798
10:23:42	32.75	32.80	32.80	-1.25	1	4797
10:23:41	32.75	32.80	32.80	-1.25	1	4796
10:23:38	32.75	32.80	32.80	-1.25	10	4795
10:23:33	32.75	32.80	32.80	-1.25	10	4785
10:23:19	32.75	32.80	32.80	-1.25	1	4775
10:23:05	32.75	32.80	32.80	-1.25	1	4774
10:22:19	32.70	32.75	32.75	-1.30	13	4773
10:21:19	32.65	32.70	32.70	-1.35	2	4760
10:21:15	32.65	32.70	32.70	-1.35	1	4758
10:20:32	32.70	32.75	32.70	-1.35	2	4757
10:20:29	32.65	32.70	32.70	-1.35	2	4755
10:20:17	32.65	32.70	32.70	-1.35	1	4753
10:20:15	32.65	32.70	32.70	-1.35	1	4752
10:19:54	32.65	32.70	32.70	-1.35	1	4751
10:19:41	32.65	32.70	32.70	-1.35	1	4750
10:19:28	32.65	32.70	32.70	-1.35	10	4749
10:19:22	32.65	32.70	32.65	-1.40	1	4739
10:18:36	32.60	32.70	32.60	-1.45	2	4738
10:18:35	32.60	32.65	32.70	-1.35	3	4736
10:18:35	32.60	32.65	32.65	-1.40	7	4733
10:18:12	32.55	32.60	32.60	-1.45	6	4726
10:17:19	32.50	32.55	32.55	-1.50	1	4720
10:17:19	32.55	32.65	32.55	-1.50	2	4719
10:17:19	32.55	32.60	32.60	-1.45	23	4717
10:17:19	32.50	32.55	32.55	-1.50	1	4694
10:17:16	32.50	32.55	32.55	-1.50	2	4693
10:17:15	32.50	32.55	32.55	-1.50	1	4691
10:17:06	32.50	32.55	32.55	-1.50	2	4690
10:17:06	32.55	32.60	32.55	-1.50	4	4688
10:16:52	32.55	32.60	32.55	-1.50	1	4684
10:16:15	32.50	32.60	32.50	-1.55	5	4683
10:16:14	32.50	32.60	32.50	-1.55	10	4678
10:16:02	32.55	32.60	32.60	-1.45	5	4668
10:15:53	32.50	32.60	32.50	-1.55	1	4663
10:15:37	32.50	32.60	32.50	-1.55	2	4662
10:15:33	32.50	32.60	32.60	-1.45	1	4660
10:15:13	32.45	32.60	32.60	-1.45	7	4659
10:15:12	32.45	32.50	32.50	-1.55	1	4652
10:15:10	32.45	32.55	32.55	-1.50	1	4651
10:15:10	32.45	32.50	32.50	-1.55	8	4650
10:15:10	32.45	32.50	32.50	-1.55	1	4642
10:15:06	32.45	32.50	32.50	-1.55	14	4641
10:15:06	32.45	32.50	32.45	-1.60	2	4627
10:15:02	32.45	32.50	32.50	-1.55	1	4625
10:14:20	32.45	32.50	32.45	-1.60	2	4624
10:14:06	32.50	32.60	32.50	-1.55	1	4622
10:13:51	32.45	32.50	32.50	-1.55	3	4621
10:13:44	32.45	32.50	32.45	-1.60	1	4618
10:13:40	32.45	32.50	32.50	-1.55	1	4617
10:13:40	32.45	32.60	32.45	-1.60	1	4616
10:13:27	32.45	32.55	32.55	-1.50	8	4615
10:13:27	32.40	32.45	32.45	-1.60	3	4607
10:13:26	32.40	32.50	32.50	-1.55	11	4604
10:13:18	32.35	32.50	32.50	-1.55	1	4593
10:13:12	32.40	32.50	32.40	-1.65	3	4592
10:13:11	32.40	32.50	32.50	-1.55	8	4589
10:13:11	32.40	32.45	32.45	-1.60	18	4581
10:13:11	32.40	32.45	32.45	-1.60	1	4563
10:13:06	32.40	32.45	32.45	-1.60	1	4562
10:12:43	32.45	32.55	32.45	-1.60	5	4561
10:12:42	32.35	32.45	32.45	-1.60	1	4556
10:12:42	32.35	32.45	32.45	-1.60	2	4555
10:12:41	32.45	32.55	32.45	-1.60	2	4553
10:12:35	32.35	32.40	32.40	-1.65	1	4551
10:12:35	32.40	32.60	32.40	-1.65	19	4550
10:12:32	32.45	32.65	32.45	-1.60	1	4531
10:12:31	32.45	32.50	32.50	-1.55	1	4530
10:12:26	32.40	32.55	32.55	-1.50	2	4529
10:12:21	32.35	32.40	32.40	-1.65	1	4527
10:12:16	32.35	32.55	32.55	-1.50	1	4526
10:12:14	32.35	32.55	32.55	-1.50	8	4525
10:12:12	32.35	32.55	32.35	-1.70	2	4517
10:12:11	32.35	32.50	32.50	-1.55	1	4515
10:12:10	32.45	32.55	32.35	-1.70	4	4514
10:12:10	32.45	32.55	32.45	-1.60	6	4510
10:12:05	32.45	32.50	32.50	-1.55	7	4504
10:12:05	32.35	32.45	32.45	-1.60	3	4497
10:12:00	32.35	32.50	32.35	-1.70	1	4494
10:11:51	32.40	32.50	32.35	-1.70	20	4493
10:11:51	32.40	32.50	32.40	-1.65	10	4473
10:11:31	32.45	32.55	32.45	-1.60	12	4463
10:11:20	32.45	32.55	32.45	-1.60	1	4451
10:11:15	32.45	32.55	32.45	-1.60	1	4450
10:11:11	32.45	32.55	32.45	-1.60	1	4449
10:10:59	32.40	32.60	32.35	-1.70	5	4448
10:10:59	32.40	32.60	32.40	-1.65	15	4443
10:10:59	32.55	32.65	32.55	-1.50	5	4428
10:10:59	32.55	32.60	32.55	-1.50	5	4423
10:10:58	32.50	32.65	32.40	-1.65	23	4418
10:10:58	32.50	32.65	32.45	-1.60	1	4395
10:10:58	32.50	32.65	32.50	-1.55	6	4394
10:10:40	32.50	32.70	32.45	-1.60	5	4388
10:10:40	32.50	32.70	32.50	-1.55	21	4383
10:10:35	32.65	32.70	32.50	-1.55	17	4362
10:10:35	32.65	32.70	32.55	-1.50	17	4345
10:10:35	32.65	32.70	32.60	-1.45	10	4328
10:10:35	32.65	32.70	32.65	-1.40	6	4318
10:09:50	32.65	32.70	32.70	-1.35	1	4312
10:09:48	32.65	32.70	32.70	-1.35	1	4311
10:09:46	32.65	32.70	32.70	-1.35	3	4310
10:09:19	32.65	32.70	32.70	-1.35	1	4307
10:09:14	32.65	32.75	32.65	-1.40	8	4306
10:09:14	32.70	32.75	32.70	-1.35	2	4298
10:09:03	32.70	32.75	32.70	-1.35	1	4296
10:08:06	32.65	32.75	32.65	-1.40	5	4295
10:07:44	32.65	32.75	32.65	-1.40	6	4290
10:07:18	32.60	32.80	32.80	-1.25	1	4284
10:07:10	32.55	32.75	32.80	-1.25	27	4283
10:07:10	32.55	32.75	32.75	-1.30	13	4256
10:06:57	32.55	32.65	32.75	-1.30	11	4243
10:06:57	32.55	32.65	32.65	-1.40	19	4232
10:06:44	32.60	32.65	32.60	-1.45	6	4213
10:06:14	32.60	32.65	32.60	-1.45	11	4207
10:06:06	32.60	32.65	32.60	-1.45	1	4196
10:06:05	32.60	32.65	32.65	-1.40	2	4195
10:06:04	32.60	32.65	32.65	-1.40	1	4193
10:05:52	32.60	32.65	32.65	-1.40	2	4192
10:05:06	32.55	32.65	32.65	-1.40	6	4190
10:05:04	32.55	32.70	32.70	-1.35	1	4184
10:04:56	32.55	32.65	32.65	-1.40	6	4183
10:04:51	32.50	32.55	32.55	-1.50	1	4177
10:04:38	32.55	32.70	32.55	-1.50	1	4176
10:04:37	32.50	32.70	32.70	-1.35	1	4175
10:04:37	32.50	32.75	32.50	-1.55	5	4174
10:04:36	32.50	32.65	32.65	-1.40	7	4169
10:04:36	32.50	32.60	32.60	-1.45	16	4162
10:04:26	32.50	32.60	32.50	-1.55	5	4146
10:04:12	32.50	32.60	32.50	-1.55	1	4141
10:04:05	32.45	32.60	32.60	-1.45	4	4140
10:04:04	32.45	32.60	32.60	-1.45	4	4136
10:04:03	32.40	32.70	32.40	-1.65	1	4132
10:04:03	32.40	32.70	32.40	-1.65	1	4131
10:04:03	32.40	32.70	32.70	-1.35	3	4130
10:04:03	32.35	32.40	32.40	-1.65	10	4127
10:04:03	32.50	32.70	32.40	-1.65	28	4117
10:04:03	32.50	32.70	32.45	-1.60	3	4089
10:04:03	32.50	32.70	32.50	-1.55	9	4086
10:04:02	32.50	32.65	32.65	-1.40	2	4077
10:04:01	32.50	32.60	32.60	-1.45	14	4075
10:03:54	32.45	32.60	32.60	-1.45	10	4061
10:03:53	32.55	32.75	32.40	-1.65	20	4051
10:03:53	32.55	32.75	32.45	-1.60	18	4031
10:03:53	32.55	32.75	32.50	-1.55	8	4013
10:03:53	32.55	32.75	32.55	-1.50	4	4005
10:03:45	32.55	32.65	32.65	-1.40	10	4001
10:03:39	32.65	32.80	32.45	-1.60	5	3991
10:03:39	32.65	32.80	32.55	-1.50	8	3986
10:03:39	32.65	32.80	32.60	-1.45	6	3978
10:03:39	32.65	32.80	32.65	-1.40	2	3972
10:03:39	32.65	32.70	32.70	-1.35	4	3970
10:03:38	32.55	32.65	32.65	-1.40	1	3966
10:03:37	32.55	32.70	32.70	-1.35	7	3965
10:03:37	32.55	32.65	32.65	-1.40	3	3958
10:03:32	32.45	32.65	32.65	-1.40	1	3955
10:03:32	32.40	32.65	32.65	-1.40	3	3954
10:03:24	32.65	32.70	32.65	-1.40	1	3951
10:03:22	32.55	32.70	32.70	-1.35	9	3950
10:03:22	32.50	32.60	32.60	-1.45	1	3941
10:03:22	32.45	32.60	32.75	-1.30	1	3940
10:03:22	32.45	32.60	32.60	-1.45	1	3939
10:03:22	32.45	32.75	32.75	-1.30	2	3938
10:03:22	32.40	32.45	32.45	-1.60	3	3936
10:03:22	32.40	32.75	32.80	-1.25	8	3933
10:03:22	32.40	32.75	32.75	-1.30	2	3925
10:03:22	32.40	32.45	32.45	-1.60	4	3923
10:03:22	32.60	32.80	32.45	-1.60	15	3919
10:03:22	32.60	32.80	32.50	-1.55	18	3904
10:03:22	32.60	32.80	32.55	-1.50	12	3886
10:03:22	32.60	32.80	32.60	-1.45	11	3874
10:03:21	32.65	32.80	32.65	-1.40	1	3863
10:03:13	32.55	32.75	32.75	-1.30	4	3862
10:03:11	32.55	32.70	32.70	-1.35	1	3858
10:03:11	32.50	32.70	32.70	-1.35	7	3857
10:03:08	32.50	32.65	32.65	-1.40	2	3850
10:03:08	32.50	32.65	32.65	-1.40	1	3848
10:03:07	32.50	32.70	32.50	-1.55	1	3847
10:03:02	32.40	32.70	32.70	-1.35	1	3846
10:03:01	32.35	32.70	32.70	-1.35	7	3845
10:03:01	32.55	32.70	32.40	-1.65	22	3838
10:03:01	32.55	32.70	32.55	-1.50	28	3816
10:03:00	32.55	32.70	32.70	-1.35	1	3788
10:02:55	32.55	32.65	32.65	-1.40	9	3787
10:02:55	32.55	32.60	32.60	-1.45	5	3778
10:02:47	32.45	32.70	32.45	-1.60	1	3773
10:02:47	32.45	32.70	32.45	-1.60	1	3772
10:02:47	32.45	32.50	32.50	-1.55	13	3771
10:02:47	32.55	32.75	32.50	-1.55	36	3758
10:02:47	32.55	32.75	32.55	-1.50	11	3722
10:02:46	32.50	32.75	32.75	-1.30	13	3711
10:02:46	32.50	32.55	32.55	-1.50	2	3698
10:02:46	32.55	32.75	32.55	-1.50	3	3696
10:02:46	32.55	32.75	32.55	-1.50	1	3693
10:02:45	32.55	32.75	32.55	-1.50	5	3692
10:02:36	32.60	32.80	32.55	-1.50	49	3687
10:02:36	32.60	32.80	32.60	-1.45	31	3638
10:02:27	32.50	32.70	32.70	-1.35	10	3607
10:02:27	32.50	32.65	32.65	-1.40	3	3597
10:02:27	32.50	32.65	32.65	-1.40	1	3594
10:02:27	32.50	32.65	32.65	-1.40	1	3593
10:02:20	32.50	32.70	32.70	-1.35	1	3592
10:02:19	32.70	32.80	32.50	-1.55	80	3591
10:02:19	32.70	32.80	32.55	-1.50	18	3511
10:02:19	32.70	32.80	32.60	-1.45	28	3493
10:02:19	32.70	32.80	32.65	-1.40	11	3465
10:02:19	32.70	32.80	32.70	-1.35	13	3454
10:02:17	32.70	32.75	32.75	-1.30	1	3441
10:02:06	32.85	32.90	32.70	-1.35	17	3440
10:02:06	32.85	32.90	32.75	-1.30	31	3423
10:02:06	32.85	32.90	32.80	-1.25	10	3392
10:02:06	32.85	32.90	32.85	-1.20	2	3382
10:01:55	32.85	32.90	32.85	-1.20	1	3380
10:01:37	32.85	32.90	32.85	-1.20	1	3379
10:01:05	32.80	32.85	32.85	-1.20	4	3378
10:00:54	32.80	32.95	32.80	-1.25	4	3374
10:00:54	32.80	32.85	32.85	-1.20	62	3370
10:00:45	32.75	32.85	32.75	-1.30	1	3308
10:00:37	32.75	32.80	32.75	-1.30	1	3307
10:00:37	32.75	32.80	32.75	-1.30	1	3306
10:00:36	32.75	32.80	32.75	-1.30	1	3305
10:00:35	32.75	32.80	32.75	-1.30	2	3304
10:00:33	32.75	32.80	32.75	-1.30	1	3302
10:00:31	32.75	32.80	32.75	-1.30	1	3301
10:00:31	32.75	32.80	32.75	-1.30	1	3300
10:00:23	32.75	32.80	32.75	-1.30	1	3299
10:00:19	32.75	32.80	32.75	-1.30	1	3298
10:00:18	32.80	32.85	32.80	-1.25	5	3297
10:00:18	32.80	32.85	32.80	-1.25	3	3292
10:00:17	32.80	32.85	32.80	-1.25	9	3289
10:00:16	32.80	32.85	32.80	-1.25	1	3280
10:00:16	32.80	32.85	32.80	-1.25	1	3279
10:00:16	32.80	32.85	32.80	-1.25	16	3278
10:00:15	32.80	32.85	32.80	-1.25	1	3262
10:00:10	32.80	32.85	32.80	-1.25	18	3261
10:00:03	32.80	32.85	32.80	-1.25	1	3243
10:00:03	32.80	32.85	32.80	-1.25	1	3242
10:00:03	32.90	32.95	32.85	-1.20	50	3241
10:00:03	32.90	32.95	32.90	-1.15	11	3191
10:00:02	32.90	32.95	32.90	-1.15	1	3180
09:59:55	32.90	32.95	32.90	-1.15	2	3179
09:59:46	32.90	32.95	32.90	-1.15	1	3177
09:59:30	32.90	32.95	32.90	-1.15	1	3176
09:59:28	32.90	32.95	32.90	-1.15	1	3175
09:59:19	32.90	32.95	32.90	-1.15	1	3174
09:59:17	32.90	32.95	32.90	-1.15	1	3173
09:59:14	32.90	32.95	32.90	-1.15	1	3172
09:59:09	32.85	32.90	32.90	-1.15	5	3171
09:59:07	32.85	32.90	32.85	-1.20	1	3166
09:58:54	32.85	32.90	32.90	-1.15	1	3165
09:58:54	32.85	32.90	32.90	-1.15	2	3164
09:58:49	32.85	32.90	32.90	-1.15	1	3162
09:58:46	32.85	32.90	32.90	-1.15	5	3161
09:58:41	32.90	32.95	32.90	-1.15	1	3156
09:58:09	32.90	32.95	32.90	-1.15	1	3155
09:58:08	32.90	32.95	32.90	-1.15	3	3154
09:57:27	32.85	32.90	32.90	-1.15	24	3151
09:57:04	32.85	32.90	32.90	-1.15	1	3127
09:56:53	32.85	32.90	32.85	-1.20	4	3126
09:56:53	32.85	32.90	32.85	-1.20	1	3122
09:56:53	32.85	32.90	32.85	-1.20	2	3121
09:56:49	32.85	32.90	32.85	-1.20	1	3119
09:56:47	32.85	32.90	32.85	-1.20	1	3118
09:56:45	32.85	32.90	32.85	-1.20	10	3117
09:56:30	32.90	32.95	32.85	-1.20	2	3107
09:56:30	32.90	32.95	32.90	-1.15	26	3105
09:56:21	32.90	32.95	32.90	-1.15	1	3079
09:56:09	32.90	32.95	32.90	-1.15	4	3078
09:56:05	32.95	33.00	32.95	-1.10	4	3074
09:56:05	32.95	33.00	32.95	-1.10	1	3070
09:56:05	32.95	33.00	32.95	-1.10	6	3069
09:56:05	32.95	33.00	32.95	-1.10	4	3063
09:56:02	32.95	33.00	32.95	-1.10	1	3059
09:55:59	32.95	33.00	32.95	-1.10	1	3058
09:55:58	32.95	33.00	32.95	-1.10	1	3057
09:55:53	32.95	33.00	32.95	-1.10	10	3056
09:55:46	32.95	33.00	33.00	-1.05	1	3046
09:55:45	33.00	33.05	33.00	-1.05	20	3045
09:55:45	33.00	33.05	33.00	-1.05	1	3025
09:55:45	33.00	33.05	33.00	-1.05	5	3024
09:55:45	33.00	33.05	33.00	-1.05	1	3019
09:55:45	33.00	33.05	33.00	-1.05	6	3018
09:55:45	33.05	33.10	33.05	-1.00	114	3012
09:55:45	33.05	33.10	33.05	-1.00	26	2898
09:55:45	33.05	33.10	33.05	-1.00	3	2872
09:55:14	33.10	33.15	33.10	-0.95	1	2869
09:54:42	33.05	33.10	33.10	-0.95	1	2868
09:53:57	33.05	33.10	33.10	-0.95	3	2867
09:53:43	33.05	33.10	33.10	-0.95	1	2864
09:53:12	33.05	33.15	33.05	-1.00	1	2863
09:52:54	33.05	33.15	33.05	-1.00	1	2862
09:52:01	33.05	33.10	33.10	-0.95	1	2861
09:51:57	33.05	33.10	33.10	-0.95	3	2860
09:51:24	33.05	33.10	33.10	-0.95	1	2857
09:51:05	33.05	33.10	33.10	-0.95	3	2856
09:51:00	33.05	33.10	33.05	-1.00	1	2853
09:50:07	33.05	33.10	33.05	-1.00	5	2852
09:49:54	33.05	33.10	33.10	-0.95	2	2847
09:49:46	33.05	33.10	33.05	-1.00	5	2845
09:49:35	33.10	33.15	33.10	-0.95	1	2840
09:49:25	33.05	33.10	33.10	-0.95	1	2839
09:48:54	33.10	33.15	33.05	-1.00	14	2838
09:48:54	33.10	33.15	33.10	-0.95	12	2824
09:48:48	33.10	33.15	33.15	-0.90	1	2812
09:48:45	33.10	33.15	33.15	-0.90	1	2811
09:48:24	33.10	33.15	33.15	-0.90	1	2810
09:46:10	33.05	33.10	33.10	-0.95	17	2809
09:46:10	33.05	33.10	33.10	-0.95	1	2792
09:45:33	33.05	33.10	33.05	-1.00	1	2791
09:45:16	33.00	33.05	33.05	-1.00	2	2790
09:45:14	33.05	33.10	33.05	-1.00	2	2788
09:44:57	33.05	33.10	33.05	-1.00	2	2786
09:44:45	33.00	33.05	33.05	-1.00	1	2784
09:44:33	33.00	33.10	33.00	-1.05	2	2783
09:44:00	32.95	33.05	33.05	-1.00	5	2781
09:43:48	32.95	33.05	33.05	-1.00	5	2776
09:43:47	32.95	33.00	33.00	-1.05	1	2771
09:43:38	32.95	33.00	33.00	-1.05	1	2770
09:43:36	33.00	33.05	33.00	-1.05	13	2769
09:43:36	33.00	33.05	33.00	-1.05	10	2756
09:43:36	33.00	33.05	33.00	-1.05	15	2746
09:43:36	33.00	33.05	33.00	-1.05	14	2731
09:43:06	33.00	33.05	33.05	-1.00	1	2717
09:43:04	33.00	33.05	33.00	-1.05	1	2716
09:42:56	33.00	33.05	33.05	-1.00	1	2715
09:42:55	33.05	33.10	33.05	-1.00	8	2714
09:42:50	33.05	33.10	33.05	-1.00	2	2706
09:42:43	33.05	33.10	33.05	-1.00	8	2704
09:42:26	33.00	33.05	33.05	-1.00	4	2696
09:42:02	33.00	33.05	33.05	-1.00	1	2692
09:41:59	33.00	33.05	33.05	-1.00	1	2691
09:41:56	33.00	33.05	33.05	-1.00	1	2690
09:41:44	33.00	33.05	33.05	-1.00	1	2689
09:41:40	33.00	33.05	33.05	-1.00	1	2688
09:41:36	33.00	33.05	33.05	-1.00	1	2687
09:41:23	33.00	33.05	33.05	-1.00	5	2686
09:41:20	33.00	33.05	33.05	-1.00	1	2681
09:41:09	33.00	33.05	33.05	-1.00	5	2680
09:41:06	33.00	33.05	33.00	-1.05	5	2675
09:40:26	33.05	33.10	33.05	-1.00	1	2670
09:40:20	33.00	33.10	33.00	-1.05	3	2669
09:40:13	33.05	33.10	33.05	-1.00	1	2666
09:39:49	33.00	33.10	33.00	-1.05	2	2665
09:39:29	33.00	33.10	33.00	-1.05	1	2663
09:39:29	33.00	33.10	33.00	-1.05	4	2662
09:39:04	33.00	33.10	33.00	-1.05	1	2658
09:39:03	33.00	33.15	33.00	-1.05	10	2657
09:39:03	33.00	33.15	33.00	-1.05	10	2647
09:39:03	33.05	33.15	33.00	-1.05	3	2637
09:39:03	33.05	33.15	33.05	-1.00	12	2634
09:39:03	33.05	33.15	33.05	-1.00	5	2622
09:39:03	33.10	33.15	33.05	-1.00	3	2617
09:39:03	33.10	33.15	33.10	-0.95	2	2614
09:38:58	33.10	33.15	33.10	-0.95	1	2612
09:38:58	33.10	33.15	33.10	-0.95	2	2611
09:38:57	33.10	33.15	33.15	-0.90	1	2609
09:38:31	33.20	33.30	33.10	-0.95	24	2608
09:38:31	33.20	33.30	33.15	-0.90	24	2584
09:38:31	33.20	33.30	33.20	-0.85	2	2560
09:38:16	33.25	33.30	33.25	-0.80	1	2558
09:38:16	33.20	33.25	33.25	-0.80	4	2557
09:38:05	33.20	33.25	33.20	-0.85	1	2553
09:37:39	33.20	33.25	33.20	-0.85	8	2552
09:37:31	33.25	33.30	33.25	-0.80	1	2544
09:37:29	33.20	33.25	33.25	-0.80	1	2543
09:37:29	33.20	33.25	33.25	-0.80	5	2542
09:37:20	33.20	33.25	33.25	-0.80	2	2537
09:36:32	33.20	33.25	33.25	-0.80	2	2535
09:36:31	33.20	33.25	33.25	-0.80	2	2533
09:36:06	33.20	33.25	33.20	-0.85	2	2531
09:36:00	33.20	33.25	33.20	-0.85	1	2529
09:35:57	33.20	33.25	33.20	-0.85	1	2528
09:35:41	33.20	33.25	33.20	-0.85	1	2527
09:35:21	33.15	33.25	33.15	-0.90	1	2526
09:35:16	33.15	33.25	33.15	-0.90	10	2525
09:34:55	33.15	33.25	33.15	-0.90	10	2515
09:34:53	33.15	33.25	33.15	-0.90	2	2505
09:34:41	33.15	33.25	33.15	-0.90	3	2503
09:34:41	33.15	33.20	33.20	-0.85	1	2500
09:34:30	33.15	33.20	33.20	-0.85	1	2499
09:34:24	33.15	33.20	33.20	-0.85	1	2498
09:34:15	33.10	33.15	33.15	-0.90	2	2497
09:34:15	33.10	33.15	33.15	-0.90	5	2495
09:34:06	33.10	33.15	33.15	-0.90	3	2490
09:34:02	33.10	33.15	33.15	-0.90	2	2487
09:33:29	33.10	33.15	33.10	-0.95	8	2485
09:33:03	33.10	33.15	33.10	-0.95	3	2477
09:32:46	33.05	33.15	33.05	-1.00	2	2474
09:32:30	33.05	33.15	33.05	-1.00	3	2472
09:32:15	33.05	33.15	33.05	-1.00	4	2469
09:32:15	33.05	33.15	33.05	-1.00	1	2465
09:32:08	33.00	33.05	33.05	-1.00	2	2464
09:32:06	33.00	33.05	33.05	-1.00	1	2462
09:32:03	33.00	33.05	33.05	-1.00	1	2461
09:31:44	33.10	33.15	33.05	-1.00	24	2460
09:31:44	33.10	33.15	33.10	-0.95	3	2436
09:31:38	33.05	33.15	33.05	-1.00	1	2433
09:31:33	33.10	33.15	33.10	-0.95	1	2432
09:31:33	33.10	33.15	33.10	-0.95	1	2431
09:31:33	33.10	33.15	33.10	-0.95	2	2430
09:31:31	33.05	33.10	33.10	-0.95	1	2428
09:31:31	33.05	33.10	33.10	-0.95	2	2427
09:31:28	33.05	33.10	33.10	-0.95	1	2425
09:31:09	33.05	33.10	33.10	-0.95	1	2424
09:31:07	33.05	33.10	33.05	-1.00	10	2423
09:30:51	33.10	33.15	33.10	-0.95	1	2413
09:30:46	33.05	33.10	33.10	-0.95	3	2412
09:30:46	33.10	33.20	33.10	-0.95	2	2409
09:30:37	33.10	33.20	33.10	-0.95	3	2407
09:30:37	33.10	33.15	33.15	-0.90	31	2404
09:30:37	33.05	33.10	33.10	-0.95	7	2373
09:30:29	33.05	33.10	33.10	-0.95	2	2366
09:30:22	33.05	33.10	33.05	-1.00	3	2364
09:30:10	33.05	33.10	33.05	-1.00	1	2361
09:29:58	33.00	33.05	33.05	-1.00	1	2360
09:29:57	33.00	33.05	33.00	-1.05	2	2359
09:29:50	33.00	33.05	33.05	-1.00	1	2357
09:29:48	33.00	33.05	33.05	-1.00	1	2356
09:29:45	33.05	33.10	33.05	-1.00	7	2355
09:29:41	33.05	33.10	33.05	-1.00	1	2348
09:29:30	33.00	33.05	33.05	-1.00	2	2347
09:29:28	33.00	33.05	33.00	-1.05	1	2345
09:29:19	33.00	33.05	33.05	-1.00	1	2344
09:29:05	33.05	33.10	33.05	-1.00	8	2343
09:28:55	33.05	33.10	33.05	-1.00	1	2335
09:28:24	33.05	33.15	33.15	-0.90	2	2334
09:28:05	33.00	33.15	33.15	-0.90	1	2332
09:28:02	33.15	33.20	33.00	-1.05	41	2331
09:28:02	33.15	33.20	33.05	-1.00	21	2290
09:28:02	33.15	33.20	33.10	-0.95	5	2269
09:28:02	33.15	33.20	33.15	-0.90	3	2264
09:27:51	33.10	33.15	33.15	-0.90	7	2261
09:27:39	33.05	33.15	33.15	-0.90	1	2254
09:27:27	33.05	33.15	33.15	-0.90	1	2253
09:27:24	33.05	33.15	33.15	-0.90	1	2252
09:27:24	33.10	33.15	33.10	-0.95	4	2251
09:27:24	33.15	33.20	33.15	-0.90	5	2247
09:27:24	33.15	33.20	33.15	-0.90	3	2242
09:27:20	33.15	33.20	33.15	-0.90	4	2239
09:26:48	33.15	33.30	33.15	-0.90	1	2235
09:26:32	33.15	33.20	33.20	-0.85	27	2234
09:26:20	33.05	33.10	33.10	-0.95	17	2207
09:26:20	33.05	33.10	33.10	-0.95	8	2190
09:26:20	33.05	33.10	33.10	-0.95	50	2182
09:26:17	33.05	33.10	33.05	-1.00	1	2132
09:26:15	33.05	33.10	33.05	-1.00	2	2131
09:25:57	33.05	33.10	33.05	-1.00	1	2129
09:25:48	33.05	33.10	33.05	-1.00	1	2128
09:25:46	33.00	33.05	33.05	-1.00	1	2127
09:25:36	33.05	33.10	33.05	-1.00	1	2126
09:25:34	33.05	33.10	33.05	-1.00	6	2125
09:25:33	33.05	33.10	33.05	-1.00	1	2119
09:25:33	33.05	33.10	33.05	-1.00	1	2118
09:25:33	33.05	33.10	33.05	-1.00	15	2117
09:25:25	33.05	33.10	33.05	-1.00	1	2102
09:25:19	33.05	33.10	33.05	-1.00	1	2101
09:25:19	33.05	33.10	33.05	-1.00	1	2100
09:25:19	33.05	33.10	33.05	-1.00	1	2099
09:25:19	33.05	33.10	33.05	-1.00	1	2098
09:25:19	33.05	33.10	33.05	-1.00	1	2097
09:25:19	33.05	33.10	33.05	-1.00	1	2096
09:25:17	33.05	33.10	33.10	-0.95	1	2095
09:25:17	33.05	33.10	33.10	-0.95	2	2094
09:25:07	33.05	33.10	33.10	-0.95	1	2092
09:24:53	33.10	33.25	33.10	-0.95	1	2091
09:24:48	33.10	33.30	33.10	-0.95	6	2090
09:24:35	33.10	33.30	33.10	-0.95	3	2084
09:24:35	33.20	33.30	33.20	-0.85	5	2081
09:24:34	33.20	33.25	33.25	-0.80	1	2076
09:24:32	33.10	33.20	33.20	-0.85	6	2075
09:24:21	33.05	33.20	33.20	-0.85	33	2069
09:24:16	33.00	33.10	33.10	-0.95	1	2036
09:24:16	33.00	33.10	33.10	-0.95	5	2035
09:24:09	33.00	33.20	33.00	-1.05	3	2030
09:24:04	33.05	33.20	33.00	-1.05	3	2027
09:24:04	33.05	33.20	33.05	-1.00	1	2024
09:24:01	33.05	33.20	33.05	-1.00	3	2023
09:23:57	33.10	33.20	33.10	-0.95	1	2020
09:23:53	33.00	33.20	33.00	-1.05	9	2019
09:23:52	33.00	33.20	33.20	-0.85	2	2010
09:23:50	33.15	33.35	33.00	-1.05	30	2008
09:23:50	33.15	33.35	33.05	-1.00	26	1978
09:23:50	33.15	33.35	33.10	-0.95	18	1952
09:23:50	33.15	33.35	33.15	-0.90	26	1934
09:23:49	33.15	33.25	33.25	-0.80	38	1908
09:23:49	33.15	33.20	33.20	-0.85	6	1870
09:23:49	33.20	33.25	33.20	-0.85	1	1864
09:23:43	33.15	33.25	33.25	-0.80	3	1863
09:23:39	33.15	33.25	33.25	-0.80	3	1860
09:23:33	33.15	33.20	33.20	-0.85	1	1857
09:23:25	33.15	33.25	33.25	-0.80	3	1856
09:23:10	33.10	33.25	33.25	-0.80	2	1853
09:23:05	33.15	33.25	33.15	-0.90	1	1851
09:22:54	33.05	33.25	33.05	-1.00	8	1850
09:22:52	33.05	33.20	33.20	-0.85	3	1842
09:22:52	33.05	33.10	33.10	-0.95	1	1839
09:22:52	33.10	33.20	33.10	-0.95	4	1838
09:22:45	33.10	33.20	33.10	-0.95	2	1834
09:22:42	33.15	33.20	33.05	-1.00	9	1832
09:22:42	33.15	33.20	33.10	-0.95	2	1823
09:22:42	33.15	33.20	33.15	-0.90	4	1821
09:22:34	33.10	33.30	33.10	-0.95	3	1817
09:22:32	33.10	33.30	33.10	-0.95	2	1814
09:22:31	33.10	33.30	33.10	-0.95	2	1812
09:22:27	33.15	33.30	33.15	-0.90	5	1810
09:22:10	33.05	33.20	33.05	-1.00	1	1805
09:22:03	33.00	33.20	33.20	-0.85	1	1804
09:22:03	32.95	33.40	32.95	-1.10	1	1803
09:22:03	32.95	33.40	32.95	-1.10	1	1802
09:22:03	32.95	33.40	32.95	-1.10	1	1801
09:22:03	32.95	33.40	32.95	-1.10	1	1800
09:22:03	32.95	33.00	33.00	-1.05	1	1799
09:22:03	32.95	33.00	33.00	-1.05	16	1798
09:22:03	32.95	33.00	33.00	-1.05	6	1782
09:22:03	32.95	33.00	33.00	-1.05	14	1776
09:22:03	33.25	33.45	33.00	-1.05	100	1762
09:22:03	33.25	33.45	33.05	-1.00	118	1662
09:22:03	33.25	33.45	33.10	-0.95	13	1544
09:22:03	33.25	33.45	33.15	-0.90	1	1531
09:22:03	33.25	33.45	33.20	-0.85	14	1530
09:22:03	33.25	33.45	33.25	-0.80	17	1516
09:21:58	33.20	33.40	33.40	-0.65	1	1499
09:21:56	33.20	33.40	33.20	-0.85	2	1498
09:21:53	33.15	33.35	33.35	-0.70	2	1496
09:21:52	33.15	33.40	33.15	-0.90	1	1494
09:21:52	33.15	33.40	33.15	-0.90	1	1493
09:21:52	33.15	33.40	33.15	-0.90	1	1492
09:21:52	33.15	33.40	33.15	-0.90	1	1491
09:21:52	33.15	33.40	33.15	-0.90	1	1490
09:21:52	33.15	33.20	33.20	-0.85	121	1489
09:21:52	33.35	33.45	33.20	-0.85	32	1368
09:21:52	33.35	33.45	33.25	-0.80	50	1336
09:21:52	33.35	33.45	33.30	-0.75	75	1286
09:21:52	33.35	33.45	33.35	-0.70	22	1211
09:21:48	33.35	33.45	33.35	-0.70	1	1189
09:21:46	33.35	33.45	33.45	-0.60	1	1188
09:21:39	33.40	33.45	33.40	-0.65	6	1187
09:21:39	33.40	33.45	33.40	-0.65	4	1181
09:21:39	33.40	33.45	33.40	-0.65	5	1177
09:21:39	33.40	33.45	33.40	-0.65	7	1172
09:21:38	33.45	33.50	33.45	-0.60	5	1165
09:21:38	33.45	33.50	33.45	-0.60	1	1160
09:21:38	33.45	33.50	33.45	-0.60	4	1159
09:21:38	33.45	33.50	33.45	-0.60	1	1155
09:21:38	33.45	33.50	33.45	-0.60	1	1154
09:21:38	33.45	33.50	33.45	-0.60	1	1153
09:21:38	33.45	33.50	33.45	-0.60	1	1152
09:21:38	33.60	33.65	33.50	-0.55	198	1151
09:21:38	33.60	33.65	33.55	-0.50	74	953
09:21:38	33.60	33.65	33.60	-0.45	2	879
09:21:31	33.60	33.65	33.60	-0.45	1	877
09:21:31	33.60	33.65	33.60	-0.45	4	876
09:21:23	33.60	33.65	33.60	-0.45	2	872
09:21:18	33.60	33.65	33.60	-0.45	8	870
09:21:15	33.60	33.65	33.60	-0.45	2	862
09:20:29	33.60	33.65	33.60	-0.45	1	860
09:20:29	33.60	33.65	33.65	-0.40	2	859
09:19:54	33.60	33.65	33.60	-0.45	10	857
09:19:40	33.60	33.65	33.60	-0.45	4	847
09:19:08	33.60	33.65	33.60	-0.45	2	843
09:19:04	33.60	33.65	33.60	-0.45	1	841
09:19:02	33.60	33.65	33.60	-0.45	2	840
09:18:22	33.60	33.65	33.60	-0.45	2	838
09:18:10	33.60	33.65	33.60	-0.45	1	836
09:17:57	33.60	33.65	33.60	-0.45	1	835
09:17:54	33.60	33.65	33.60	-0.45	2	834
09:17:37	33.50	33.55	33.55	-0.50	5	832
09:17:37	33.50	33.60	33.60	-0.45	5	827
09:17:35	33.50	33.60	33.50	-0.55	5	822
09:17:35	33.55	33.60	33.55	-0.50	1	817
09:17:35	33.55	33.60	33.55	-0.50	30	816
09:17:31	33.55	33.60	33.55	-0.50	2	786
09:17:21	33.55	33.60	33.60	-0.45	1	784
09:17:19	33.55	33.60	33.55	-0.50	3	783
09:17:03	33.55	33.60	33.60	-0.45	1	780
09:17:03	33.60	33.65	33.60	-0.45	3	779
09:16:58	33.55	33.60	33.60	-0.45	5	776
09:16:35	33.55	33.60	33.60	-0.45	5	771
09:16:33	33.55	33.60	33.55	-0.50	5	766
09:16:32	33.55	33.60	33.55	-0.50	5	761
09:16:26	33.55	33.60	33.55	-0.50	1	756
09:16:26	33.55	33.60	33.55	-0.50	1	755
09:16:26	33.55	33.60	33.55	-0.50	1	754
09:16:19	33.55	33.60	33.55	-0.50	1	753
09:16:12	33.55	33.60	33.55	-0.50	1	752
09:15:34	33.55	33.60	33.55	-0.50	4	751
09:15:24	33.55	33.60	33.55	-0.50	1	747
09:15:21	33.55	33.60	33.55	-0.50	5	746
09:15:20	33.55	33.60	33.60	-0.45	1	741
09:15:19	33.55	33.60	33.55	-0.50	2	740
09:15:17	33.55	33.60	33.55	-0.50	5	738
09:15:14	33.55	33.60	33.55	-0.50	1	733
09:15:13	33.55	33.60	33.55	-0.50	3	732
09:15:02	33.55	33.60	33.60	-0.45	1	729
09:15:01	33.55	33.60	33.55	-0.50	1	728
09:14:56	33.55	33.60	33.55	-0.50	15	727
09:14:51	33.55	33.60	33.55	-0.50	2	712
09:14:47	33.55	33.60	33.55	-0.50	1	710
09:14:47	33.55	33.60	33.60	-0.45	1	709
09:14:36	33.55	33.60	33.55	-0.50	11	708
09:14:12	33.60	33.65	33.60	-0.45	1	697
09:14:10	33.60	33.65	33.65	-0.40	1	696
09:14:09	33.60	33.65	33.60	-0.45	1	695
09:14:06	33.60	33.65	33.60	-0.45	10	694
09:14:05	33.60	33.65	33.65	-0.40	1	684
09:14:01	33.60	33.65	33.60	-0.45	1	683
09:14:00	33.60	33.65	33.60	-0.45	1	682
09:13:52	33.60	33.65	33.60	-0.45	3	681
09:13:41	33.60	33.65	33.60	-0.45	2	678
09:13:29	33.60	33.65	33.65	-0.40	1	676
09:13:13	33.55	33.60	33.60	-0.45	1	675
09:13:10	33.55	33.60	33.60	-0.45	1	674
09:13:00	33.55	33.60	33.60	-0.45	1	673
09:13:00	33.55	33.60	33.60	-0.45	6	672
09:13:00	33.60	33.65	33.60	-0.45	4	666
09:12:50	33.55	33.60	33.60	-0.45	1	662
09:12:50	33.55	33.60	33.60	-0.45	1	661
09:12:47	33.60	33.65	33.60	-0.45	19	660
09:12:47	33.60	33.65	33.60	-0.45	1	641
09:12:47	33.60	33.65	33.60	-0.45	1	640
09:12:47	33.60	33.65	33.60	-0.45	5	639
09:12:46	33.60	33.65	33.60	-0.45	2	634
09:12:40	33.65	33.70	33.60	-0.45	1	632
09:12:40	33.65	33.70	33.65	-0.40	9	631
09:12:36	33.60	33.70	33.60	-0.45	3	622
09:12:31	33.60	33.70	33.60	-0.45	2	619
09:12:31	33.65	33.70	33.60	-0.45	1	617
09:12:31	33.65	33.70	33.65	-0.40	14	616
09:12:29	33.70	33.75	33.70	-0.35	2	602
09:12:29	33.70	33.75	33.70	-0.35	5	600
09:12:27	33.70	33.75	33.75	-0.30	5	595
09:12:14	33.70	33.75	33.70	-0.35	1	590
09:12:13	33.70	33.75	33.70	-0.35	1	589
09:12:13	33.65	33.70	33.65	-0.40	1	588
09:12:10	33.65	33.70	33.65	-0.40	1	587
09:12:08	33.65	33.70	33.65	-0.40	1	586
09:12:06	33.65	33.75	33.65	-0.40	1	585
09:12:06	33.70	33.75	33.70	-0.35	1	584
09:12:06	33.70	33.75	33.70	-0.35	1	583
09:11:59	33.70	33.80	33.70	-0.35	4	582
09:11:59	33.70	33.80	33.70	-0.35	1	578
09:11:54	33.70	33.80	33.70	-0.35	1	577
09:11:54	33.75	33.80	33.70	-0.35	6	576
09:11:54	33.75	33.80	33.75	-0.30	19	570
09:11:50	33.75	33.80	33.75	-0.30	1	551
09:11:35	33.75	33.80	33.75	-0.30	1	550
09:11:21	33.75	33.80	33.75	-0.30	10	549
09:11:20	33.75	33.80	33.80	-0.25	1	539
09:11:10	33.75	33.80	33.75	-0.30	1	538
09:11:08	33.75	33.80	33.75	-0.30	1	537
09:10:38	33.70	33.75	33.75	-0.30	1	536
09:10:30	33.75	33.80	33.75	-0.30	1	535
09:10:22	33.70	33.75	33.75	-0.30	2	534
09:10:10	33.75	33.80	33.75	-0.30	1	532
09:09:59	33.70	33.75	33.75	-0.30	1	531
09:09:59	33.75	33.85	33.75	-0.30	8	530
09:09:49	33.75	33.85	33.75	-0.30	1	522
09:09:46	33.75	33.85	33.75	-0.30	2	521
09:09:31	33.75	33.80	33.80	-0.25	8	519
09:09:31	33.70	33.80	33.80	-0.25	13	511
09:09:31	33.70	33.75	33.75	-0.30	3	498
09:09:31	33.75	33.80	33.75	-0.30	2	495
09:09:29	33.75	33.80	33.75	-0.30	1	493
09:09:29	33.75	33.80	33.80	-0.25	4	492
09:09:29	33.75	33.80	33.75	-0.30	1	488
09:09:23	33.70	33.75	33.75	-0.30	1	487
09:09:23	33.75	33.80	33.75	-0.30	3	486
09:09:23	33.75	33.80	33.75	-0.30	1	483
09:09:23	33.75	33.80	33.75	-0.30	5	482
09:09:23	33.75	33.80	33.75	-0.30	10	477
09:09:12	33.75	33.80	33.80	-0.25	1	467
09:09:09	33.75	33.80	33.75	-0.30	1	466
09:09:09	33.75	33.80	33.75	-0.30	2	465
09:09:06	33.80	33.85	33.80	-0.25	25	463
09:08:56	33.85	33.90	33.85	-0.20	10	438
09:08:43	33.80	33.90	33.80	-0.25	10	428
09:08:40	33.80	33.90	33.80	-0.25	3	418
09:08:35	33.80	33.90	33.80	-0.25	3	415
09:08:28	33.80	33.90	33.80	-0.25	14	412
09:08:25	33.80	33.90	33.80	-0.25	1	398
09:08:24	33.80	33.85	33.85	-0.20	3	397
09:08:22	33.80	33.85	33.80	-0.25	1	394
09:08:19	33.80	33.85	33.80	-0.25	2	393
09:08:16	33.80	33.85	33.80	-0.25	15	391
09:08:14	33.80	33.90	33.80	-0.25	1	376
09:08:11	33.80	33.90	33.80	-0.25	2	375
09:08:07	33.85	33.90	33.80	-0.25	9	373
09:08:07	33.85	33.90	33.85	-0.20	1	364
09:08:05	33.80	33.90	33.80	-0.25	1	363
09:08:03	33.80	33.90	33.80	-0.25	1	362
09:08:02	33.80	33.90	33.80	-0.25	1	361
09:07:59	33.80	33.85	33.85	-0.20	4	360
09:07:46	33.85	33.90	33.85	-0.20	4	356
09:07:46	33.85	33.90	33.85	-0.20	4	352
09:07:34	33.90	33.95	33.90	-0.15	5	348
09:07:31	33.90	33.95	33.95	-0.10	2	343
09:07:30	33.90	33.95	33.90	-0.15	5	341
09:07:29	33.90	33.95	33.90	-0.15	1	336
09:07:23	33.95	34.00	33.95	-0.10	6	335
09:07:13	33.95	34.00	33.95	-0.10	2	329
09:07:11	33.95	34.00	33.95	-0.10	1	327
09:07:06	33.95	34.00	33.95	-0.10	1	326
09:07:05	33.95	34.00	33.95	-0.10	2	325
09:07:03	33.95	34.00	33.95	-0.10	1	323
09:06:51	33.95	34.00	34.00	-0.05	1	322
09:06:36	33.95	34.00	34.00	-0.05	1	321
09:06:12	34.00	34.05	34.00	-0.05	2	320
09:06:06	34.00	34.05	34.00	-0.05	1	318
09:06:06	34.00	34.05	34.05	0	1	317
09:06:04	34.00	34.10	34.00	-0.05	2	316
09:06:04	34.00	34.10	34.00	-0.05	38	314
09:06:04	34.00	34.10	34.00	-0.05	22	276
09:06:00	34.05	34.10	34.05	0	1	254
09:06:00	34.05	34.10	34.05	0	1	253
09:05:48	34.00	34.10	34.00	-0.05	2	252
09:05:45	34.00	34.10	34.10	+0.05	4	250
09:05:36	34.10	34.15	34.10	+0.05	1	246
09:05:34	34.05	34.15	34.05	0	1	245
09:05:33	34.05	34.15	34.05	0	30	244
09:05:32	34.05	34.10	34.10	+0.05	1	214
09:05:24	34.05	34.10	34.10	+0.05	1	213
09:05:16	34.05	34.10	34.10	+0.05	4	212
09:05:15	34.00	34.05	34.05	0	1	208
09:05:15	34.00	34.05	34.05	0	1	207
09:05:00	34.05	34.10	34.05	0	2	206
09:04:59	34.05	34.10	34.05	0	2	204
09:04:58	34.05	34.10	34.05	0	5	202
09:04:50	34.05	34.10	34.05	0	1	197
09:04:49	34.05	34.10	34.05	0	1	196
09:04:46	34.05	34.10	34.05	0	1	195
09:04:42	34.05	34.10	34.05	0	5	194
09:04:21	34.20	34.25	34.10	+0.05	5	189
09:04:21	34.20	34.25	34.15	+0.10	4	184
09:04:21	34.20	34.25	34.20	+0.15	1	180
09:04:16	34.20	34.25	34.25	+0.20	1	179
09:04:13	34.20	34.25	34.20	+0.15	1	178
09:04:03	34.20	34.25	34.25	+0.20	1	177
09:03:53	34.20	34.25	34.25	+0.20	1	176
09:03:45	34.20	34.25	34.25	+0.20	1	175
09:03:41	34.20	34.25	34.25	+0.20	1	174
09:03:09	34.15	34.20	34.20	+0.15	3	173
09:03:01	34.15	34.20	34.20	+0.15	1	170
09:02:47	34.15	34.25	34.25	+0.20	2	169
09:02:36	34.20	34.25	34.20	+0.15	10	167
09:02:35	34.25	34.30	34.25	+0.20	4	157
09:02:26	34.20	34.25	34.25	+0.20	2	153
09:02:18	34.20	34.25	34.25	+0.20	1	151
09:02:18	34.20	34.25	34.20	+0.15	1	150
09:02:09	34.20	34.25	34.25	+0.20	5	149
09:02:04	34.20	34.25	34.25	+0.20	1	144
09:02:03	34.20	34.25	34.25	+0.20	1	143
09:02:03	34.25	34.30	34.25	+0.20	1	142
09:01:42	34.20	34.25	34.25	+0.20	1	141
09:01:40	34.20	34.25	34.25	+0.20	1	140
09:01:31	34.10	34.25	34.25	+0.20	2	139
09:01:31	34.10	34.25	34.25	+0.20	3	137
09:01:31	34.10	34.20	34.20	+0.15	10	134
09:01:22	34.05	34.20	34.20	+0.15	1	124
09:01:10	34.10	34.25	34.10	+0.05	10	123
09:00:57	34.05	34.20	34.20	+0.15	3	113
09:00:52	34.00	34.20	34.00	-0.05	1	110
09:00:45	34.00	34.20	34.00	-0.05	1	109
09:00:44	34.00	34.20	34.00	-0.05	1	108
09:00:42	34.05	34.20	34.05	0	1	107
09:00:42	34.00	34.20	34.00	-0.05	5	106
09:00:42	34.00	34.20	34.00	-0.05	2	101
09:00:42	34.00	34.20	34.00	-0.05	6	99
09:00:40	34.00	34.20	34.00	-0.05	5	93
09:00:33	34.00	34.20	34.00	-0.05	3	88
09:00:20	34.00	34.25	34.00	-0.05	6	85
09:00:15	34.00	34.25	34.00	-0.05	1	79
09:00:05	34.05	34.30	34.00	-0.05	4	78
09:00:05	34.05	34.30	34.05	0	6	74
09:00:01	34.05	34.20	34.20	+0.15	1	68
09:00:01	--	--	34.05	0	67	67

　

其他人也逛...

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

4月揪愛儲值-儲值5, 000元送50加碼金

PChome 購物儲值5, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

PChome 購物儲值50, 000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

MyCard 500點虛擬點數卡

青森農協青連希望蘋果汁 (1Lx6入)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

4月揪愛儲值-儲值3, 500元送35加碼金

大潤發5000元即享券(餘額型)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

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

MyCard 3000點虛擬點數卡

台股狂洩台幣爆量重貶1.12角收...

中東局勢緊張衝擊台股類股齊跌...

我的自選股

即時重大訊息

‧工研院攜手日本三菱電機開發淨...
‧台股第1季散戶成交逾487萬創統...
‧AsiaYo首度進軍郵輪市場業績告...

加密貨幣

比特幣BTC	62467.10	-3,271.62	-4.98%
以太幣ETH	3054.82	-102.12	-3.23%
瑞波幣XRP	0.487416	-0.02	-3.34%
比特幣現金BCH	486.43	-41.47	-7.86%
萊特幣LTC	78.62	-1.29	-1.62%
卡達幣ADA	0.462080	-0.01	-1.46%
波場幣TRX	0.110818	0.00	-1.58%
恆星幣XLM	0.107509	0.00	-2.94%

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。