最新星宇航空業務疏失遭民航局裁罰40萬元熱門[公告] 台泥:代重要子公司和平電力股份有限公司公告113年度股東常會改選董事(含獨立董事)及監察人

更新報價

力　特 (3051) 光電業上市

35.00 ▼-0.70 -1.96% 1.69億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.70	5,057	34.95	6	35.10	1	32.70	35.30	32.60	35.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:11:48	35.10	35.20	35.00	-0.70	1	5062
11:11:48	35.10	35.20	35.10	-0.60	1	5061
11:11:47	35.00	35.10	35.10	-0.60	1	5060
11:11:45	34.95	35.05	35.05	-0.65	2	5059
11:10:48	35.00	35.10	35.00	-0.70	1	5057
11:10:42	34.95	35.00	35.00	-0.70	17	5056
11:10:42	34.95	35.00	35.00	-0.70	12	5039
11:10:35	35.00	35.10	35.00	-0.70	2	5027
11:10:24	34.95	35.00	35.00	-0.70	1	5025
11:10:24	34.95	35.00	35.00	-0.70	5	5024
11:10:24	35.10	35.20	35.00	-0.70	13	5019
11:10:24	35.10	35.20	35.05	-0.65	7	5006
11:10:24	35.10	35.20	35.10	-0.60	4	4999
11:09:53	35.10	35.15	35.15	-0.55	1	4995
11:09:52	35.10	35.15	35.15	-0.55	5	4994
11:08:59	35.10	35.15	35.10	-0.60	1	4989
11:08:09	35.15	35.20	35.15	-0.55	1	4988
11:08:04	35.05	35.10	35.10	-0.60	1	4987
11:08:01	35.10	35.15	35.10	-0.60	1	4986
11:07:14	35.20	35.30	35.20	-0.50	1	4985
11:07:08	35.20	35.30	35.30	-0.40	1	4984
11:07:08	35.15	35.30	35.30	-0.40	1	4983
11:06:57	35.15	35.25	35.25	-0.45	1	4982
11:06:47	35.15	35.20	35.20	-0.50	1	4981
11:06:47	35.10	35.20	35.20	-0.50	8	4980
11:06:44	35.10	35.15	35.15	-0.55	3	4972
11:06:44	35.05	35.15	35.15	-0.55	1	4969
11:06:35	35.05	35.10	35.10	-0.60	1	4968
11:06:20	35.05	35.15	35.05	-0.65	1	4967
11:06:17	35.05	35.10	35.10	-0.60	1	4966
11:05:59	35.15	35.20	35.00	-0.70	5	4965
11:05:59	35.15	35.20	35.10	-0.60	4	4960
11:05:59	35.15	35.20	35.15	-0.55	1	4956
11:05:56	35.15	35.20	35.15	-0.55	2	4955
11:05:55	35.15	35.20	35.15	-0.55	1	4953
11:05:55	35.15	35.20	35.15	-0.55	1	4952
11:05:45	35.15	35.20	35.15	-0.55	1	4951
11:05:16	35.10	35.15	35.15	-0.55	3	4950
11:04:40	35.10	35.15	35.15	-0.55	2	4947
11:04:32	35.10	35.15	35.10	-0.60	1	4945
11:04:03	35.10	35.20	35.10	-0.60	1	4944
11:04:02	35.10	35.15	35.15	-0.55	3	4943
11:03:59	35.10	35.15	35.10	-0.60	1	4940
11:02:57	35.15	35.20	35.15	-0.55	1	4939
11:02:52	35.15	35.20	35.15	-0.55	3	4938
11:02:30	35.15	35.20	35.15	-0.55	1	4935
11:02:27	35.15	35.20	35.15	-0.55	1	4934
11:02:24	35.15	35.20	35.15	-0.55	1	4933
11:01:53	35.10	35.15	35.15	-0.55	1	4932
11:01:47	35.15	35.20	35.15	-0.55	2	4931
11:01:34	35.10	35.15	35.15	-0.55	2	4929
11:01:32	35.10	35.15	35.15	-0.55	1	4927
11:01:27	35.10	35.15	35.15	-0.55	1	4926
11:01:08	35.10	35.15	35.15	-0.55	2	4925
11:00:48	35.10	35.15	35.15	-0.55	1	4923
11:00:48	35.15	35.20	35.15	-0.55	1	4922
11:00:47	35.15	35.25	35.15	-0.55	8	4921
11:00:47	35.20	35.30	35.20	-0.50	17	4913
11:00:47	35.25	35.30	35.25	-0.45	14	4896
11:00:36	35.20	35.30	35.30	-0.40	1	4882
11:00:36	35.20	35.30	35.20	-0.50	1	4881
11:00:33	35.25	35.30	35.25	-0.45	1	4880
11:00:33	35.25	35.30	35.25	-0.45	1	4879
11:00:26	35.20	35.30	35.20	-0.50	2	4878
11:00:26	35.20	35.30	35.30	-0.40	1	4876
11:00:15	35.20	35.30	35.20	-0.50	2	4875
11:00:10	35.15	35.20	35.20	-0.50	4	4873
11:00:10	35.15	35.20	35.15	-0.55	1	4869
10:59:54	34.90	35.10	35.10	-0.60	1	4868
10:59:54	34.90	35.05	35.05	-0.65	5	4867
10:59:54	34.90	35.00	35.00	-0.70	90	4862
10:59:54	34.90	34.95	34.95	-0.75	1	4772
10:59:52	34.90	34.95	34.95	-0.75	4	4771
10:59:43	34.90	34.95	34.95	-0.75	5	4767
10:59:26	34.90	34.95	34.90	-0.80	5	4762
10:59:20	34.90	34.95	34.90	-0.80	1	4757
10:59:06	34.80	34.85	34.90	-0.80	8	4756
10:59:06	34.80	34.85	34.85	-0.85	7	4748
10:58:59	34.80	34.85	34.80	-0.90	1	4741
10:58:59	34.80	34.85	34.80	-0.90	1	4740
10:58:59	34.80	34.85	34.80	-0.90	1	4739
10:58:52	34.75	34.80	34.80	-0.90	1	4738
10:58:52	34.80	34.85	34.80	-0.90	13	4737
10:58:52	34.80	34.85	34.80	-0.90	1	4724
10:58:42	34.80	34.85	34.85	-0.85	1	4723
10:58:29	34.85	34.90	34.85	-0.85	2	4722
10:58:08	34.80	34.85	34.85	-0.85	1	4720
10:58:02	34.80	34.85	34.85	-0.85	1	4719
10:57:46	34.80	34.85	34.80	-0.90	1	4718
10:57:34	34.70	34.75	34.75	-0.95	1	4717
10:57:34	34.70	34.75	34.75	-0.95	5	4716
10:57:34	34.70	34.80	34.80	-0.90	6	4711
10:57:30	34.70	34.75	34.75	-0.95	8	4705
10:57:29	34.65	34.70	34.70	-1.00	1	4697
10:57:29	34.65	34.70	34.70	-1.00	1	4696
10:57:27	34.65	34.70	34.70	-1.00	1	4695
10:57:26	34.65	34.70	34.70	-1.00	1	4694
10:57:18	34.60	34.70	34.70	-1.00	2	4693
10:57:18	34.60	34.70	34.70	-1.00	2	4691
10:57:14	34.60	34.70	34.60	-1.10	1	4689
10:56:55	34.65	34.70	34.65	-1.05	1	4688
10:56:10	34.65	34.70	34.65	-1.05	1	4687
10:55:52	34.70	34.75	34.70	-1.00	1	4686
10:55:44	34.70	34.75	34.70	-1.00	1	4685
10:55:44	34.65	34.70	34.70	-1.00	1	4684
10:55:18	34.65	34.70	34.70	-1.00	1	4683
10:55:13	34.70	34.75	34.65	-1.05	3	4682
10:55:13	34.70	34.75	34.70	-1.00	2	4679
10:55:02	34.70	34.75	34.75	-0.95	5	4677
10:54:58	34.70	34.75	34.75	-0.95	1	4672
10:54:54	34.70	34.75	34.75	-0.95	2	4671
10:54:49	34.70	34.75	34.70	-1.00	3	4669
10:54:45	34.65	34.70	34.70	-1.00	1	4666
10:54:39	34.65	34.75	34.65	-1.05	1	4665
10:54:32	34.65	34.70	34.70	-1.00	1	4664
10:54:25	34.65	34.70	34.70	-1.00	3	4663
10:54:25	34.60	34.65	34.65	-1.05	1	4660
10:54:10	34.65	34.70	34.60	-1.10	2	4659
10:54:10	34.65	34.70	34.65	-1.05	3	4657
10:54:08	34.60	34.70	34.70	-1.00	1	4654
10:54:00	34.60	34.65	34.70	-1.00	2	4653
10:54:00	34.60	34.65	34.65	-1.05	3	4651
10:53:59	34.60	34.65	34.65	-1.05	2	4648
10:53:50	34.60	34.70	34.60	-1.10	1	4646
10:53:48	34.60	34.65	34.65	-1.05	2	4645
10:53:41	34.60	34.65	34.65	-1.05	1	4643
10:53:38	34.55	34.60	34.60	-1.10	1	4642
10:53:35	34.60	34.70	34.60	-1.10	1	4641
10:53:32	34.60	34.70	34.60	-1.10	1	4640
10:53:31	34.60	34.70	34.60	-1.10	1	4639
10:53:10	34.55	34.70	34.55	-1.15	2	4638
10:53:05	34.55	34.60	34.60	-1.10	3	4636
10:52:47	34.50	34.55	34.55	-1.15	1	4633
10:52:44	34.50	34.60	34.60	-1.10	1	4632
10:52:44	34.50	34.55	34.55	-1.15	13	4631
10:52:43	34.45	34.50	34.50	-1.20	26	4618
10:52:43	34.30	34.45	34.45	-1.25	2	4592
10:52:43	34.30	34.40	34.45	-1.25	3	4590
10:52:43	34.30	34.40	34.40	-1.30	27	4587
10:52:35	34.30	34.35	34.35	-1.35	1	4560
10:52:28	34.35	34.40	34.35	-1.35	1	4559
10:52:28	34.40	34.45	34.40	-1.30	3	4558
10:52:05	34.35	34.45	34.45	-1.25	1	4555
10:51:50	34.35	34.45	34.45	-1.25	1	4554
10:51:44	34.40	34.45	34.45	-1.25	1	4553
10:51:33	34.35	34.45	34.45	-1.25	8	4552
10:51:33	34.30	34.40	34.40	-1.30	6	4544
10:51:33	34.30	34.40	34.40	-1.30	4	4538
10:51:32	34.30	34.35	34.35	-1.35	11	4534
10:51:32	34.25	34.30	34.30	-1.40	4	4523
10:51:31	34.15	34.25	34.25	-1.45	18	4519
10:51:27	34.20	34.25	34.20	-1.50	1	4501
10:51:04	34.15	34.20	34.30	-1.40	5	4500
10:51:04	34.15	34.20	34.25	-1.45	4	4495
10:51:04	34.15	34.20	34.20	-1.50	1	4491
10:51:04	34.20	34.25	34.20	-1.50	4	4490
10:51:03	34.25	34.30	34.25	-1.45	6	4486
10:50:34	34.20	34.25	34.25	-1.45	7	4480
10:48:55	34.20	34.25	34.25	-1.45	1	4473
10:48:37	34.20	34.25	34.25	-1.45	1	4472
10:47:59	34.20	34.25	34.25	-1.45	2	4471
10:47:51	34.15	34.20	34.20	-1.50	2	4469
10:47:42	34.15	34.20	34.20	-1.50	1	4467
10:47:29	34.15	34.20	34.20	-1.50	1	4466
10:47:27	34.15	34.20	34.15	-1.55	2	4465
10:47:00	34.10	34.15	34.15	-1.55	1	4463
10:47:00	34.10	34.15	34.15	-1.55	2	4462
10:45:36	34.05	34.10	34.10	-1.60	6	4460
10:44:10	34.05	34.10	34.10	-1.60	1	4454
10:42:56	34.10	34.25	34.10	-1.60	1	4453
10:42:22	34.05	34.20	34.20	-1.50	2	4452
10:41:27	34.20	34.25	34.20	-1.50	1	4450
10:41:22	34.20	34.25	34.20	-1.50	2	4449
10:40:21	34.20	34.25	34.20	-1.50	1	4447
10:40:17	34.20	34.25	34.20	-1.50	1	4446
10:40:12	34.05	34.20	34.20	-1.50	2	4445
10:40:04	34.20	34.25	34.20	-1.50	2	4443
10:39:22	34.20	34.25	34.20	-1.50	1	4441
10:39:18	34.20	34.25	34.20	-1.50	1	4440
10:39:12	34.20	34.25	34.20	-1.50	2	4439
10:38:11	34.20	34.25	34.20	-1.50	2	4437
10:37:54	34.20	34.25	34.20	-1.50	1	4435
10:36:52	34.20	34.25	34.20	-1.50	1	4434
10:36:31	34.15	34.20	34.20	-1.50	2	4433
10:36:06	34.15	34.20	34.20	-1.50	16	4431
10:36:05	34.10	34.15	34.15	-1.55	1	4415
10:35:37	34.10	34.15	34.15	-1.55	5	4414
10:35:18	34.10	34.15	34.15	-1.55	1	4409
10:34:49	34.05	34.10	34.10	-1.60	2	4408
10:34:19	34.05	34.10	34.10	-1.60	1	4406
10:33:47	34.00	34.05	34.05	-1.65	2	4405
10:32:31	33.95	34.00	34.00	-1.70	2	4403
10:32:13	33.90	33.95	33.95	-1.75	2	4401
10:32:13	33.90	33.95	33.95	-1.75	1	4399
10:31:53	34.00	34.10	33.90	-1.80	8	4398
10:31:53	34.00	34.10	33.95	-1.75	3	4390
10:31:53	34.00	34.10	34.00	-1.70	1	4387
10:31:48	34.00	34.05	34.05	-1.65	1	4386
10:31:48	34.05	34.10	34.05	-1.65	1	4385
10:31:37	34.00	34.05	34.05	-1.65	2	4384
10:29:53	33.95	34.10	34.10	-1.60	1	4382
10:29:47	33.90	33.95	33.95	-1.75	7	4381
10:29:46	33.90	33.95	33.95	-1.75	1	4374
10:28:16	33.90	33.95	33.90	-1.80	1	4373
10:27:21	33.90	33.95	33.90	-1.80	2	4372
10:27:15	33.90	33.95	33.90	-1.80	1	4370
10:26:36	33.90	33.95	33.90	-1.80	3	4369
10:25:56	33.90	33.95	33.90	-1.80	2	4366
10:25:44	33.90	33.95	33.95	-1.75	1	4364
10:24:41	33.95	34.00	33.95	-1.75	1	4363
10:24:41	33.95	34.00	33.95	-1.75	10	4362
10:24:22	34.05	34.10	34.05	-1.65	1	4352
10:24:21	34.05	34.10	34.00	-1.70	24	4351
10:24:21	34.05	34.10	34.05	-1.65	1	4327
10:23:59	34.05	34.10	34.10	-1.60	2	4326
10:23:54	34.10	34.15	34.10	-1.60	2	4324
10:23:51	34.10	34.15	34.10	-1.60	1	4322
10:23:51	34.05	34.10	34.10	-1.60	8	4321
10:23:32	34.05	34.10	34.10	-1.60	1	4313
10:22:39	34.00	34.10	34.10	-1.60	5	4312
10:22:25	34.00	34.05	34.05	-1.65	1	4307
10:22:09	34.05	34.10	34.05	-1.65	9	4306
10:21:39	34.00	34.10	34.10	-1.60	10	4297
10:20:48	34.00	34.10	34.00	-1.70	1	4287
10:17:41	33.90	34.00	34.00	-1.70	18	4286
10:17:41	33.90	33.95	33.95	-1.75	4	4268
10:17:19	33.90	33.95	33.95	-1.75	3	4264
10:15:37	33.90	33.95	33.95	-1.75	1	4261
10:15:27	33.90	33.95	33.95	-1.75	1	4260
10:15:00	33.90	34.00	33.90	-1.80	1	4259
10:14:46	33.90	33.95	33.95	-1.75	1	4258
10:14:38	33.90	33.95	33.90	-1.80	1	4257
10:14:22	33.90	33.95	33.90	-1.80	2	4256
10:14:09	33.90	34.00	34.00	-1.70	6	4254
10:14:07	33.95	34.00	33.95	-1.75	2	4248
10:14:07	33.95	34.00	33.95	-1.75	5	4246
10:14:03	33.95	34.00	33.95	-1.75	2	4241
10:14:02	33.95	34.00	33.95	-1.75	1	4239
10:13:15	34.00	34.10	33.95	-1.75	5	4238
10:13:15	34.00	34.10	34.00	-1.70	5	4233
10:13:02	34.00	34.10	34.00	-1.70	2	4228
10:12:55	33.95	34.00	34.00	-1.70	4	4226
10:12:50	34.00	34.10	34.00	-1.70	2	4222
10:12:26	33.95	34.00	34.00	-1.70	7	4220
10:12:26	33.90	33.95	33.95	-1.75	1	4213
10:12:12	33.90	33.95	33.95	-1.75	1	4212
10:12:02	33.90	33.95	33.95	-1.75	3	4211
10:11:58	33.95	34.00	33.95	-1.75	1	4208
10:11:44	33.90	33.95	33.95	-1.75	1	4207
10:11:35	33.90	34.00	33.80	-1.90	16	4206
10:11:35	33.90	34.00	33.85	-1.85	8	4190
10:11:35	33.90	34.00	33.90	-1.80	4	4182
10:11:25	33.90	34.00	33.90	-1.80	1	4178
10:11:21	33.85	33.95	33.95	-1.75	6	4177
10:11:21	33.80	33.85	33.85	-1.85	1	4171
10:11:13	33.90	33.95	33.90	-1.80	1	4170
10:11:08	33.95	34.00	33.95	-1.75	2	4169
10:11:02	33.95	34.00	33.95	-1.75	1	4167
10:11:00	33.95	34.00	33.95	-1.75	2	4166
10:10:56	33.95	34.00	33.95	-1.75	1	4164
10:10:42	33.95	34.05	33.95	-1.75	4	4163
10:10:40	34.00	34.05	34.00	-1.70	5	4159
10:10:40	34.00	34.05	34.00	-1.70	8	4154
10:10:37	34.00	34.05	34.00	-1.70	2	4146
10:10:37	34.00	34.05	34.00	-1.70	1	4144
10:10:36	34.00	34.05	34.00	-1.70	1	4143
10:10:36	34.00	34.05	34.00	-1.70	2	4142
10:10:36	34.00	34.05	34.00	-1.70	1	4140
10:10:35	34.00	34.05	34.00	-1.70	3	4139
10:10:35	34.00	34.05	34.05	-1.65	2	4136
10:10:33	34.00	34.05	34.00	-1.70	17	4134
10:10:23	34.00	34.05	34.00	-1.70	1	4117
10:10:21	34.00	34.05	34.00	-1.70	10	4116
10:10:13	34.05	34.10	34.05	-1.65	6	4106
10:10:06	34.05	34.10	34.05	-1.65	2	4100
10:10:02	34.05	34.10	34.05	-1.65	1	4098
10:09:53	34.05	34.10	34.05	-1.65	3	4097
10:09:53	34.05	34.10	34.05	-1.65	1	4094
10:09:45	34.05	34.10	34.05	-1.65	1	4093
10:09:43	34.00	34.05	34.05	-1.65	10	4092
10:09:36	34.05	34.10	34.05	-1.65	3	4082
10:09:36	34.05	34.10	34.05	-1.65	1	4079
10:09:24	34.10	34.15	34.10	-1.60	4	4078
10:09:10	34.15	34.20	34.15	-1.55	2	4074
10:08:05	34.20	34.25	34.20	-1.50	1	4072
10:08:02	34.20	34.25	34.20	-1.50	24	4071
10:07:40	34.20	34.25	34.25	-1.45	2	4047
10:07:35	34.25	34.30	34.20	-1.50	3	4045
10:07:35	34.25	34.30	34.25	-1.45	2	4042
10:07:09	34.25	34.35	34.25	-1.45	1	4040
10:07:09	34.30	34.35	34.30	-1.40	1	4039
10:07:00	34.30	34.40	34.30	-1.40	1	4038
10:07:00	34.35	34.40	34.35	-1.35	1	4037
10:06:51	34.35	34.40	34.35	-1.35	9	4036
10:06:28	34.35	34.45	34.35	-1.35	1	4027
10:06:28	34.35	34.40	34.40	-1.30	7	4026
10:06:25	34.35	34.40	34.40	-1.30	1	4019
10:06:15	34.35	34.40	34.35	-1.35	1	4018
10:06:04	34.30	34.35	34.35	-1.35	3	4017
10:06:01	34.25	34.30	34.30	-1.40	6	4014
10:05:52	34.20	34.25	34.25	-1.45	3	4008
10:05:42	34.25	34.30	34.25	-1.45	1	4005
10:05:22	34.20	34.30	34.20	-1.50	1	4004
10:05:22	34.20	34.30	34.20	-1.50	1	4003
10:05:22	34.20	34.30	34.20	-1.50	1	4002
10:05:22	34.20	34.25	34.25	-1.45	8	4001
10:05:04	34.20	34.25	34.20	-1.50	1	3993
10:04:59	34.20	34.25	34.20	-1.50	1	3992
10:04:52	34.25	34.30	34.25	-1.45	1	3991
10:04:34	34.25	34.30	34.25	-1.45	1	3990
10:04:34	34.15	34.25	34.25	-1.45	4	3989
10:04:31	34.20	34.25	34.20	-1.50	9	3985
10:04:29	34.20	34.25	34.25	-1.45	3	3976
10:04:29	34.20	34.25	34.25	-1.45	1	3973
10:04:18	34.20	34.25	34.20	-1.50	1	3972
10:04:10	34.20	34.25	34.20	-1.50	5	3971
10:04:06	34.20	34.25	34.25	-1.45	1	3966
10:04:03	34.20	34.25	34.25	-1.45	1	3965
10:03:56	34.30	34.35	34.25	-1.45	3	3964
10:03:56	34.30	34.35	34.30	-1.40	3	3961
10:03:53	34.30	34.35	34.30	-1.40	4	3958
10:03:53	34.35	34.40	34.35	-1.35	1	3954
10:03:40	34.35	34.40	34.35	-1.35	1	3953
10:03:37	34.35	34.40	34.40	-1.30	1	3952
10:03:33	34.40	34.45	34.40	-1.30	1	3951
10:03:33	34.40	34.45	34.40	-1.30	1	3950
10:03:33	34.40	34.45	34.40	-1.30	1	3949
10:03:33	34.40	34.45	34.40	-1.30	1	3948
10:03:33	34.40	34.45	34.40	-1.30	2	3947
10:03:28	34.40	34.45	34.40	-1.30	4	3945
10:03:20	34.40	34.45	34.45	-1.25	1	3941
10:03:19	34.45	34.50	34.45	-1.25	2	3940
10:03:19	34.45	34.50	34.45	-1.25	3	3938
10:03:17	34.40	34.50	34.50	-1.20	1	3935
10:03:16	34.40	34.45	34.45	-1.25	2	3934
10:03:12	34.40	34.45	34.45	-1.25	2	3932
10:03:10	34.45	34.50	34.45	-1.25	4	3930
10:02:59	34.40	34.45	34.45	-1.25	1	3926
10:02:53	34.40	34.50	34.50	-1.20	1	3925
10:02:52	34.45	34.50	34.45	-1.25	3	3924
10:02:50	34.40	34.45	34.45	-1.25	1	3921
10:02:49	34.40	34.50	34.50	-1.20	4	3920
10:02:48	34.45	34.50	34.45	-1.25	1	3916
10:02:45	34.40	34.45	34.50	-1.20	9	3915
10:02:45	34.40	34.45	34.45	-1.25	3	3906
10:02:43	34.45	34.50	34.45	-1.25	1	3903
10:02:35	34.40	34.45	34.45	-1.25	8	3902
10:02:35	34.30	34.40	34.40	-1.30	3	3894
10:02:15	34.30	34.40	34.30	-1.40	1	3891
10:02:09	34.25	34.30	34.30	-1.40	1	3890
10:02:00	34.30	34.40	34.30	-1.40	3	3889
10:02:00	34.35	34.40	34.35	-1.35	4	3886
10:02:00	34.30	34.35	34.35	-1.35	1	3882
10:01:54	34.30	34.35	34.30	-1.40	1	3881
10:01:53	34.35	34.40	34.35	-1.35	3	3880
10:01:53	34.30	34.35	34.35	-1.35	1	3877
10:01:38	34.20	34.30	34.40	-1.30	1	3876
10:01:38	34.20	34.30	34.30	-1.40	4	3875
10:01:33	34.20	34.25	34.25	-1.45	5	3871
10:01:22	34.20	34.25	34.25	-1.45	1	3866
10:00:58	34.20	34.25	34.25	-1.45	4	3865
10:00:16	34.20	34.30	34.20	-1.50	5	3861
10:00:16	34.20	34.30	34.30	-1.40	3	3856
10:00:14	34.20	34.25	34.25	-1.45	1	3853
10:00:11	34.20	34.25	34.25	-1.45	2	3852
10:00:06	34.25	34.30	34.25	-1.45	1	3850
10:00:03	34.20	34.25	34.25	-1.45	1	3849
09:59:50	34.15	34.20	34.25	-1.45	7	3848
09:59:50	34.15	34.20	34.20	-1.50	3	3841
09:59:46	34.15	34.20	34.15	-1.55	3	3838
09:59:45	34.15	34.20	34.20	-1.50	2	3835
09:59:27	34.15	34.25	34.25	-1.45	1	3833
09:59:24	34.20	34.30	34.20	-1.50	16	3832
09:59:24	34.25	34.30	34.25	-1.45	1	3816
09:59:24	34.20	34.25	34.25	-1.45	1	3815
09:59:03	34.20	34.25	34.25	-1.45	1	3814
09:58:47	34.25	34.30	34.25	-1.45	1	3813
09:58:36	34.15	34.25	34.25	-1.45	1	3812
09:58:35	34.15	34.20	34.20	-1.50	1	3811
09:58:35	34.15	34.20	34.20	-1.50	2	3810
09:58:33	34.15	34.20	34.20	-1.50	2	3808
09:58:31	34.15	34.20	34.20	-1.50	1	3806
09:58:30	34.15	34.20	34.20	-1.50	1	3805
09:58:28	34.15	34.20	34.20	-1.50	1	3804
09:58:22	34.15	34.20	34.20	-1.50	3	3803
09:58:18	34.15	34.20	34.20	-1.50	2	3800
09:58:12	34.10	34.15	34.15	-1.55	1	3798
09:58:10	34.10	34.15	34.15	-1.55	3	3797
09:58:08	34.10	34.15	34.15	-1.55	1	3794
09:57:56	34.05	34.15	34.15	-1.55	1	3793
09:57:53	34.05	34.10	34.10	-1.60	2	3792
09:57:39	34.05	34.15	34.15	-1.55	1	3790
09:57:36	34.10	34.15	34.10	-1.60	4	3789
09:57:36	34.10	34.15	34.10	-1.60	2	3785
09:57:28	34.10	34.20	34.20	-1.50	1	3783
09:57:26	34.10	34.20	34.10	-1.60	3	3782
09:57:23	34.15	34.25	34.15	-1.55	12	3779
09:57:23	34.20	34.25	34.20	-1.50	3	3767
09:57:23	34.15	34.20	34.20	-1.50	2	3764
09:57:20	34.15	34.20	34.20	-1.50	1	3762
09:57:14	34.15	34.25	34.25	-1.45	2	3761
09:57:13	34.20	34.25	34.20	-1.50	1	3759
09:56:58	34.15	34.25	34.15	-1.55	3	3758
09:56:58	34.15	34.20	34.20	-1.50	3	3755
09:56:52	34.15	34.20	34.15	-1.55	2	3752
09:56:50	34.10	34.15	34.15	-1.55	3	3750
09:56:32	34.05	34.10	34.10	-1.60	3	3747
09:56:31	34.05	34.10	34.10	-1.60	1	3744
09:56:26	34.10	34.15	34.10	-1.60	1	3743
09:56:20	34.05	34.15	34.05	-1.65	5	3742
09:56:14	34.00	34.05	34.05	-1.65	1	3737
09:56:11	34.05	34.15	34.05	-1.65	1	3736
09:56:11	34.00	34.15	34.00	-1.70	1	3735
09:56:10	34.00	34.05	34.15	-1.55	8	3734
09:56:10	34.00	34.05	34.10	-1.60	11	3726
09:56:10	34.00	34.05	34.05	-1.65	1	3715
09:56:03	34.00	34.10	34.00	-1.70	3	3714
09:55:47	33.95	34.00	34.00	-1.70	16	3711
09:55:47	33.95	34.00	34.00	-1.70	7	3695
09:55:47	33.95	34.00	34.00	-1.70	2	3688
09:55:47	33.95	34.00	34.00	-1.70	2	3686
09:55:47	33.95	34.00	34.00	-1.70	6	3684
09:55:46	33.90	33.95	33.95	-1.75	10	3678
09:55:46	33.90	33.95	33.95	-1.75	5	3668
09:55:35	33.85	33.90	33.90	-1.80	9	3663
09:55:18	33.85	33.90	33.90	-1.80	1	3654
09:54:59	33.80	33.90	33.90	-1.80	2	3653
09:54:58	33.85	33.90	33.85	-1.85	1	3651
09:54:47	33.80	33.85	33.85	-1.85	1	3650
09:54:46	33.80	33.85	33.90	-1.80	3	3649
09:54:46	33.80	33.85	33.85	-1.85	2	3646
09:54:28	33.80	33.85	33.85	-1.85	6	3644
09:54:18	33.80	33.85	33.80	-1.90	2	3638
09:54:10	33.80	33.90	33.90	-1.80	1	3636
09:53:53	33.80	33.90	33.90	-1.80	1	3635
09:53:53	33.85	33.90	33.85	-1.85	1	3634
09:53:53	33.80	33.85	33.85	-1.85	2	3633
09:53:39	33.85	33.90	33.85	-1.85	3	3631
09:53:39	33.80	33.85	33.85	-1.85	5	3628
09:53:24	33.75	33.80	33.80	-1.90	3	3623
09:53:23	33.75	33.80	33.80	-1.90	1	3620
09:53:15	33.75	33.80	33.80	-1.90	1	3619
09:52:52	33.80	33.95	33.80	-1.90	2	3618
09:52:49	33.75	33.95	33.95	-1.75	1	3616
09:52:48	33.70	33.85	33.90	-1.80	7	3615
09:52:48	33.70	33.85	33.85	-1.85	7	3608
09:52:45	33.75	33.85	33.70	-2.00	3	3601
09:52:45	33.75	33.85	33.75	-1.95	1	3598
09:52:42	33.75	33.85	33.85	-1.85	1	3597
09:52:19	33.70	33.85	33.70	-2.00	1	3596
09:52:18	33.70	33.75	33.75	-1.95	3	3595
09:52:01	33.65	33.70	33.70	-2.00	2	3592
09:51:56	33.65	33.70	33.70	-2.00	3	3590
09:51:55	33.65	33.70	33.70	-2.00	1	3587
09:51:52	33.65	33.70	33.70	-2.00	2	3586
09:51:26	33.65	33.70	33.70	-2.00	2	3584
09:50:16	33.65	33.70	33.65	-2.05	2	3582
09:49:01	33.60	33.65	33.65	-2.05	1	3580
09:49:00	33.60	33.65	33.65	-2.05	2	3579
09:48:51	33.60	33.65	33.65	-2.05	2	3577
09:48:51	33.70	33.75	33.65	-2.05	4	3575
09:48:51	33.70	33.75	33.70	-2.00	1	3571
09:48:39	33.65	33.80	33.65	-2.05	5	3570
09:48:32	33.70	33.75	33.75	-1.95	3	3565
09:48:32	33.65	33.70	33.70	-2.00	18	3562
09:48:25	33.60	33.65	33.65	-2.05	2	3544
09:48:15	33.60	33.65	33.65	-2.05	1	3542
09:48:13	33.65	33.70	33.65	-2.05	2	3541
09:48:08	33.60	33.65	33.65	-2.05	1	3539
09:48:07	33.60	33.65	33.65	-2.05	1	3538
09:48:06	33.60	33.65	33.65	-2.05	2	3537
09:48:06	33.60	33.65	33.60	-2.10	1	3535
09:47:58	33.60	33.65	33.65	-2.05	1	3534
09:47:57	33.60	33.65	33.65	-2.05	2	3533
09:47:31	33.65	33.70	33.65	-2.05	5	3531
09:47:26	33.65	33.70	33.65	-2.05	2	3526
09:47:20	33.70	33.75	33.70	-2.00	4	3524
09:47:17	33.70	33.75	33.70	-2.00	10	3520
09:47:13	33.70	33.75	33.70	-2.00	6	3510
09:47:03	33.70	33.75	33.70	-2.00	1	3504
09:46:52	33.75	33.80	33.75	-1.95	4	3503
09:46:50	33.75	33.80	33.75	-1.95	5	3499
09:46:45	33.75	33.80	33.75	-1.95	1	3494
09:46:41	33.75	33.80	33.75	-1.95	3	3493
09:46:34	33.75	33.80	33.80	-1.90	1	3490
09:46:28	33.80	33.85	33.80	-1.90	2	3489
09:46:28	33.80	33.85	33.80	-1.90	5	3487
09:46:26	33.80	33.85	33.80	-1.90	1	3482
09:46:13	33.75	33.80	33.80	-1.90	3	3481
09:46:09	33.75	33.80	33.80	-1.90	1	3478
09:46:07	33.75	33.80	33.80	-1.90	3	3477
09:46:01	33.70	33.80	33.80	-1.90	1	3474
09:46:01	33.70	33.80	33.70	-2.00	1	3473
09:45:58	33.75	33.80	33.75	-1.95	5	3472
09:45:58	33.75	33.80	33.80	-1.90	1	3467
09:45:53	33.75	33.85	33.85	-1.85	5	3466
09:45:49	33.70	33.85	33.85	-1.85	1	3461
09:45:47	33.75	33.85	33.75	-1.95	2	3460
09:45:46	33.75	33.80	33.80	-1.90	4	3458
09:45:46	33.75	33.80	33.80	-1.90	22	3454
09:45:46	33.75	33.80	33.75	-1.95	2	3432
09:45:42	33.75	33.80	33.75	-1.95	1	3430
09:45:42	33.75	33.80	33.75	-1.95	2	3429
09:45:35	33.75	33.80	33.80	-1.90	1	3427
09:45:29	33.70	33.75	33.75	-1.95	4	3426
09:45:29	33.70	33.75	33.75	-1.95	10	3422
09:45:27	33.70	33.75	33.75	-1.95	2	3412
09:45:23	33.70	33.75	33.70	-2.00	1	3410
09:45:16	33.70	33.75	33.75	-1.95	2	3409
09:45:13	33.70	33.75	33.70	-2.00	1	3407
09:45:12	33.70	33.75	33.75	-1.95	1	3406
09:45:12	33.70	33.75	33.75	-1.95	1	3405
09:45:06	33.70	33.75	33.70	-2.00	5	3404
09:45:00	33.70	33.75	33.70	-2.00	2	3399
09:44:47	33.65	33.70	33.70	-2.00	9	3397
09:44:42	33.65	33.70	33.65	-2.05	2	3388
09:44:27	33.65	33.70	33.65	-2.05	1	3386
09:44:23	33.60	33.70	33.60	-2.10	2	3385
09:44:19	33.60	33.65	33.65	-2.05	1	3383
09:44:16	33.55	33.60	33.60	-2.10	9	3382
09:44:16	33.55	33.60	33.60	-2.10	4	3373
09:43:55	33.55	33.60	33.55	-2.15	1	3369
09:43:54	33.50	33.55	33.55	-2.15	1	3368
09:43:44	33.50	33.55	33.55	-2.15	1	3367
09:43:44	33.50	33.55	33.55	-2.15	5	3366
09:43:39	33.50	33.55	33.50	-2.20	1	3361
09:43:37	33.50	33.55	33.55	-2.15	2	3360
09:43:26	33.50	33.55	33.55	-2.15	1	3358
09:43:15	33.50	33.55	33.55	-2.15	1	3357
09:43:11	33.50	33.55	33.55	-2.15	3	3356
09:43:03	33.50	33.55	33.55	-2.15	1	3353
09:43:00	33.50	33.55	33.50	-2.20	3	3352
09:43:00	33.50	33.55	33.55	-2.15	2	3349
09:42:42	33.50	33.55	33.55	-2.15	3	3347
09:42:20	33.55	33.60	33.55	-2.15	5	3344
09:42:14	33.55	33.60	33.55	-2.15	1	3339
09:42:12	33.55	33.60	33.55	-2.15	2	3338
09:42:03	33.55	33.60	33.55	-2.15	1	3336
09:41:59	33.55	33.60	33.55	-2.15	5	3335
09:41:54	33.55	33.60	33.55	-2.15	1	3330
09:41:22	33.50	33.55	33.55	-2.15	3	3329
09:41:22	33.50	33.55	33.55	-2.15	5	3326
09:41:14	33.50	33.55	33.55	-2.15	1	3321
09:40:58	33.45	33.50	33.50	-2.20	5	3320
09:40:58	33.45	33.50	33.50	-2.20	6	3315
09:40:57	33.40	33.45	33.45	-2.25	13	3309
09:40:48	33.40	33.45	33.40	-2.30	1	3296
09:40:26	33.35	33.40	33.40	-2.30	7	3295
09:39:51	33.30	33.35	33.35	-2.35	7	3288
09:39:46	33.30	33.35	33.30	-2.40	3	3281
09:39:23	33.30	33.35	33.30	-2.40	1	3278
09:39:20	33.30	33.35	33.30	-2.40	3	3277
09:39:18	33.30	33.35	33.30	-2.40	2	3274
09:38:37	33.30	33.40	33.30	-2.40	1	3272
09:38:37	33.35	33.40	33.30	-2.40	2	3271
09:38:37	33.35	33.40	33.35	-2.35	3	3269
09:37:59	33.35	33.40	33.35	-2.35	1	3266
09:37:43	33.35	33.40	33.35	-2.35	6	3265
09:37:43	33.35	33.40	33.35	-2.35	1	3259
09:37:07	33.35	33.45	33.35	-2.35	1	3258
09:37:06	33.40	33.45	33.40	-2.30	3	3257
09:37:06	33.40	33.45	33.40	-2.30	2	3254
09:37:06	33.40	33.45	33.40	-2.30	1	3252
09:37:06	33.40	33.45	33.40	-2.30	5	3251
09:37:06	33.40	33.45	33.40	-2.30	5	3246
09:36:56	33.40	33.45	33.45	-2.25	1	3241
09:36:50	33.40	33.45	33.40	-2.30	2	3240
09:36:47	33.40	33.45	33.40	-2.30	1	3238
09:36:47	33.40	33.45	33.45	-2.25	3	3237
09:36:38	33.40	33.45	33.45	-2.25	1	3234
09:36:28	33.40	33.45	33.40	-2.30	1	3233
09:36:16	33.40	33.45	33.40	-2.30	1	3232
09:36:01	33.40	33.45	33.40	-2.30	1	3231
09:35:52	33.35	33.45	33.45	-2.25	2	3230
09:35:49	33.40	33.45	33.40	-2.30	2	3228
09:35:49	33.40	33.45	33.45	-2.25	1	3226
09:35:41	33.40	33.45	33.45	-2.25	1	3225
09:35:41	33.40	33.45	33.45	-2.25	2	3224
09:35:39	33.45	33.50	33.45	-2.25	1	3222
09:35:39	33.40	33.45	33.45	-2.25	5	3221
09:35:36	33.40	33.45	33.45	-2.25	1	3216
09:35:31	33.45	33.50	33.45	-2.25	3	3215
09:35:21	33.50	33.55	33.40	-2.30	9	3212
09:35:21	33.50	33.55	33.50	-2.20	1	3203
09:35:13	33.40	33.55	33.55	-2.15	3	3202
09:35:13	33.40	33.50	33.50	-2.20	10	3199
09:35:13	33.40	33.50	33.50	-2.20	7	3189
09:35:13	33.40	33.50	33.50	-2.20	4	3182
09:35:13	33.40	33.50	33.50	-2.20	6	3178
09:35:13	33.40	33.50	33.50	-2.20	4	3172
09:35:11	33.40	33.45	33.45	-2.25	1	3168
09:35:02	33.40	33.50	33.40	-2.30	2	3167
09:35:00	33.40	33.45	33.45	-2.25	4	3165
09:34:57	33.30	33.40	33.40	-2.30	16	3161
09:34:57	33.30	33.35	33.35	-2.35	1	3145
09:34:51	33.25	33.35	33.35	-2.35	2	3144
09:34:40	33.25	33.35	33.25	-2.45	2	3142
09:34:28	33.30	33.40	33.25	-2.45	10	3140
09:34:28	33.30	33.40	33.30	-2.40	5	3130
09:34:28	33.30	33.35	33.35	-2.35	9	3125
09:34:27	33.25	33.30	33.30	-2.40	1	3116
09:34:27	33.25	33.30	33.30	-2.40	1	3115
09:34:27	33.25	33.30	33.30	-2.40	4	3114
09:34:03	33.20	33.25	33.25	-2.45	14	3110
09:34:02	33.25	33.30	33.25	-2.45	1	3096
09:33:52	33.20	33.25	33.25	-2.45	2	3095
09:33:50	33.20	33.25	33.25	-2.45	1	3093
09:33:32	33.20	33.25	33.25	-2.45	1	3092
09:33:32	33.20	33.25	33.25	-2.45	1	3091
09:33:30	33.25	33.30	33.25	-2.45	1	3090
09:33:24	33.20	33.25	33.25	-2.45	8	3089
09:33:18	33.20	33.25	33.25	-2.45	1	3081
09:33:11	33.20	33.25	33.25	-2.45	2	3080
09:33:10	33.20	33.25	33.20	-2.50	1	3078
09:32:59	33.15	33.20	33.25	-2.45	2	3077
09:32:59	33.15	33.20	33.20	-2.50	8	3075
09:32:58	33.15	33.20	33.20	-2.50	3	3067
09:32:45	33.15	33.20	33.20	-2.50	1	3064
09:32:44	33.15	33.20	33.20	-2.50	1	3063
09:32:38	33.15	33.20	33.20	-2.50	5	3062
09:32:34	33.15	33.20	33.20	-2.50	1	3057
09:32:03	33.10	33.20	33.20	-2.50	1	3056
09:31:35	33.10	33.15	33.15	-2.55	2	3055
09:31:35	33.10	33.15	33.15	-2.55	1	3053
09:31:18	33.15	33.20	33.15	-2.55	1	3052
09:31:15	33.15	33.20	33.15	-2.55	2	3051
09:31:15	33.10	33.15	33.15	-2.55	3	3049
09:30:55	33.10	33.15	33.15	-2.55	1	3046
09:30:47	33.10	33.15	33.15	-2.55	1	3045
09:30:28	33.15	33.20	33.15	-2.55	1	3044
09:30:27	33.15	33.20	33.15	-2.55	1	3043
09:30:22	33.10	33.15	33.15	-2.55	3	3042
09:30:22	33.10	33.15	33.15	-2.55	10	3039
09:30:07	33.10	33.15	33.15	-2.55	1	3029
09:30:04	33.10	33.15	33.10	-2.60	1	3028
09:29:49	33.10	33.15	33.10	-2.60	5	3027
09:29:28	33.10	33.15	33.10	-2.60	2	3022
09:28:54	33.10	33.15	33.10	-2.60	1	3020
09:28:36	33.10	33.15	33.15	-2.55	1	3019
09:28:35	33.10	33.15	33.10	-2.60	1	3018
09:28:24	33.10	33.15	33.10	-2.60	15	3017
09:28:20	33.10	33.15	33.15	-2.55	1	3002
09:28:18	33.10	33.15	33.15	-2.55	2	3001
09:28:12	33.10	33.15	33.15	-2.55	1	2999
09:28:10	33.10	33.15	33.10	-2.60	15	2998
09:28:08	33.10	33.15	33.15	-2.55	2	2983
09:27:47	33.10	33.15	33.15	-2.55	1	2981
09:27:37	33.10	33.15	33.15	-2.55	1	2980
09:27:36	33.10	33.15	33.10	-2.60	10	2979
09:27:25	33.10	33.15	33.10	-2.60	1	2969
09:27:25	33.10	33.15	33.10	-2.60	1	2968
09:27:16	33.10	33.15	33.10	-2.60	1	2967
09:27:02	33.15	33.25	33.15	-2.55	7	2966
09:27:02	33.15	33.25	33.15	-2.55	2	2959
09:27:01	33.15	33.25	33.25	-2.45	5	2957
09:26:51	33.15	33.25	33.15	-2.55	1	2952
09:26:35	33.15	33.25	33.15	-2.55	1	2951
09:26:34	33.20	33.25	33.20	-2.50	1	2950
09:26:32	33.20	33.25	33.20	-2.50	2	2949
09:26:31	33.20	33.25	33.20	-2.50	1	2947
09:26:21	33.20	33.25	33.20	-2.50	1	2946
09:26:17	33.20	33.30	33.20	-2.50	1	2945
09:26:04	33.15	33.25	33.25	-2.45	1	2944
09:25:51	33.15	33.25	33.25	-2.45	1	2943
09:25:41	33.15	33.25	33.25	-2.45	3	2942
09:25:37	33.15	33.25	33.15	-2.55	4	2939
09:25:35	33.20	33.25	33.20	-2.50	3	2935
09:25:34	33.25	33.30	33.25	-2.45	1	2932
09:25:16	33.20	33.25	33.25	-2.45	5	2931
09:25:11	33.20	33.30	33.20	-2.50	2	2926
09:25:01	33.20	33.35	33.20	-2.50	1	2924
09:25:01	33.20	33.30	33.30	-2.40	2	2923
09:24:46	33.20	33.30	33.35	-2.35	3	2921
09:24:46	33.20	33.30	33.30	-2.40	2	2918
09:24:36	33.20	33.30	33.35	-2.35	1	2916
09:24:36	33.20	33.30	33.30	-2.40	5	2915
09:24:31	33.15	33.20	33.20	-2.50	1	2910
09:24:22	33.10	33.20	33.20	-2.50	1	2909
09:24:15	33.10	33.15	33.15	-2.55	3	2908
09:24:15	33.10	33.15	33.15	-2.55	3	2905
09:24:14	33.10	33.15	33.15	-2.55	1	2902
09:24:06	33.10	33.15	33.15	-2.55	1	2901
09:23:58	33.10	33.15	33.15	-2.55	1	2900
09:23:22	33.10	33.15	33.10	-2.60	1	2899
09:23:21	33.10	33.15	33.15	-2.55	1	2898
09:22:13	33.05	33.10	33.10	-2.60	5	2897
09:21:58	33.05	33.10	33.10	-2.60	2	2892
09:21:56	33.05	33.10	33.05	-2.65	1	2890
09:21:41	33.05	33.10	33.10	-2.60	1	2889
09:21:38	33.10	33.15	33.10	-2.60	3	2888
09:21:36	33.10	33.15	33.10	-2.60	1	2885
09:21:36	33.10	33.15	33.10	-2.60	4	2884
09:21:36	33.10	33.15	33.10	-2.60	10	2880
09:20:58	33.10	33.15	33.10	-2.60	1	2870
09:20:53	33.10	33.15	33.10	-2.60	2	2869
09:20:36	33.10	33.20	33.20	-2.50	2	2867
09:20:35	33.10	33.15	33.15	-2.55	3	2865
09:20:35	33.10	33.15	33.10	-2.60	5	2862
09:20:27	33.10	33.15	33.15	-2.55	2	2857
09:20:19	33.10	33.15	33.10	-2.60	1	2855
09:20:14	33.10	33.15	33.10	-2.60	1	2854
09:20:04	33.10	33.15	33.10	-2.60	1	2853
09:19:58	33.10	33.20	33.10	-2.60	2	2852
09:19:43	33.15	33.20	33.15	-2.55	5	2850
09:19:41	33.15	33.20	33.20	-2.50	2	2845
09:19:30	33.20	33.25	33.20	-2.50	1	2843
09:19:30	33.20	33.25	33.20	-2.50	1	2842
09:19:22	33.20	33.25	33.20	-2.50	1	2841
09:19:22	33.25	33.30	33.25	-2.45	1	2840
09:19:22	33.25	33.30	33.25	-2.45	1	2839
09:19:15	33.25	33.30	33.25	-2.45	1	2838
09:19:15	33.15	33.25	33.25	-2.45	2	2837
09:19:14	33.15	33.25	33.25	-2.45	5	2835
09:19:12	33.20	33.25	33.20	-2.50	1	2830
09:19:12	33.20	33.25	33.25	-2.45	3	2829
09:19:10	33.20	33.25	33.20	-2.50	24	2826
09:19:10	33.20	33.30	33.20	-2.50	2	2802
09:19:03	33.25	33.30	33.25	-2.45	2	2800
09:19:03	33.25	33.30	33.25	-2.45	1	2798
09:19:03	33.25	33.30	33.25	-2.45	6	2797
09:19:03	33.25	33.30	33.25	-2.45	2	2791
09:19:02	33.30	33.35	33.30	-2.40	1	2789
09:19:02	33.30	33.35	33.30	-2.40	14	2788
09:19:02	33.30	33.35	33.30	-2.40	3	2774
09:19:02	33.30	33.35	33.30	-2.40	2	2771
09:18:49	33.30	33.40	33.30	-2.40	1	2769
09:18:43	33.30	33.40	33.30	-2.40	1	2768
09:18:41	33.30	33.40	33.40	-2.30	3	2767
09:18:38	33.30	33.35	33.40	-2.30	4	2764
09:18:38	33.30	33.35	33.35	-2.35	1	2760
09:18:34	33.30	33.35	33.35	-2.35	1	2759
09:18:31	33.30	33.35	33.35	-2.35	1	2758
09:18:29	33.35	33.40	33.35	-2.35	1	2757
09:18:29	33.35	33.40	33.35	-2.35	1	2756
09:18:24	33.30	33.35	33.35	-2.35	3	2755
09:18:24	33.30	33.35	33.35	-2.35	9	2752
09:18:23	33.30	33.35	33.35	-2.35	1	2743
09:18:21	33.30	33.35	33.35	-2.35	2	2742
09:18:20	33.30	33.35	33.35	-2.35	1	2740
09:18:19	33.30	33.35	33.35	-2.35	1	2739
09:18:04	33.30	33.35	33.35	-2.35	6	2738
09:18:04	33.30	33.35	33.35	-2.35	1	2732
09:18:03	33.30	33.35	33.35	-2.35	1	2731
09:17:55	33.35	33.40	33.35	-2.35	1	2730
09:17:53	33.35	33.40	33.35	-2.35	1	2729
09:17:46	33.35	33.40	33.35	-2.35	1	2728
09:17:41	33.35	33.40	33.35	-2.35	1	2727
09:17:41	33.25	33.30	33.30	-2.40	2	2726
09:17:41	33.25	33.30	33.30	-2.40	2	2724
09:17:38	33.25	33.30	33.30	-2.40	1	2722
09:17:37	33.25	33.30	33.25	-2.45	2	2721
09:17:34	33.25	33.30	33.25	-2.45	1	2719
09:17:34	33.20	33.30	33.30	-2.40	1	2718
09:17:33	33.20	33.30	33.30	-2.40	1	2717
09:17:32	33.25	33.30	33.25	-2.45	1	2716
09:17:32	33.20	33.25	33.25	-2.45	1	2715
09:17:28	33.20	33.25	33.25	-2.45	5	2714
09:17:21	33.20	33.30	33.30	-2.40	1	2709
09:17:21	33.20	33.25	33.25	-2.45	1	2708
09:17:21	33.20	33.25	33.25	-2.45	1	2707
09:17:19	33.15	33.20	33.20	-2.50	4	2706
09:17:19	33.15	33.20	33.20	-2.50	1	2702
09:17:14	33.15	33.20	33.20	-2.50	1	2701
09:17:12	33.15	33.25	33.25	-2.45	1	2700
09:17:04	33.15	33.30	33.30	-2.40	1	2699
09:17:01	33.20	33.30	33.20	-2.50	1	2698
09:17:00	33.20	33.30	33.20	-2.50	1	2697
09:16:56	33.25	33.30	33.25	-2.45	1	2696
09:16:56	33.20	33.25	33.25	-2.45	1	2695
09:16:52	33.15	33.30	33.30	-2.40	2	2694
09:16:49	33.25	33.30	33.25	-2.45	2	2692
09:16:41	33.25	33.40	33.25	-2.45	1	2690
09:16:40	33.20	33.40	33.20	-2.50	1	2689
09:16:39	33.15	33.30	33.30	-2.40	9	2688
09:16:39	33.15	33.30	33.30	-2.40	5	2679
09:16:38	33.25	33.30	33.25	-2.45	5	2674
09:16:33	33.10	33.25	33.25	-2.45	2	2669
09:16:33	33.15	33.25	33.10	-2.60	1	2667
09:16:33	33.15	33.25	33.15	-2.55	3	2666
09:16:32	33.10	33.20	33.20	-2.50	11	2663
09:16:32	33.10	33.20	33.20	-2.50	5	2652
09:16:31	33.10	33.20	33.10	-2.60	1	2647
09:16:31	33.10	33.15	33.15	-2.55	6	2646
09:16:31	33.05	33.10	33.10	-2.60	1	2640
09:16:25	33.05	33.10	33.10	-2.60	4	2639
09:16:25	33.10	33.15	33.10	-2.60	3	2635
09:16:25	33.10	33.15	33.10	-2.60	1	2632
09:16:23	33.10	33.15	33.10	-2.60	4	2631
09:16:23	33.05	33.10	33.10	-2.60	1	2627
09:16:21	33.10	33.15	33.10	-2.60	1	2626
09:16:19	33.05	33.10	33.10	-2.60	1	2625
09:16:19	33.05	33.10	33.10	-2.60	2	2624
09:16:18	33.05	33.10	33.10	-2.60	1	2622
09:16:17	33.05	33.10	33.10	-2.60	1	2621
09:16:16	33.05	33.10	33.10	-2.60	1	2620
09:16:11	33.05	33.10	33.10	-2.60	1	2619
09:16:10	33.05	33.10	33.05	-2.65	3	2618
09:16:10	33.05	33.10	33.10	-2.60	2	2615
09:16:07	33.05	33.10	33.10	-2.60	1	2613
09:16:05	33.05	33.10	33.10	-2.60	1	2612
09:16:00	33.05	33.10	33.10	-2.60	1	2611
09:16:00	33.10	33.20	33.10	-2.60	7	2610
09:15:54	33.10	33.20	33.10	-2.60	2	2603
09:15:52	33.10	33.15	33.15	-2.55	1	2601
09:15:46	33.15	33.20	33.15	-2.55	12	2600
09:15:46	33.05	33.15	33.15	-2.55	18	2588
09:15:45	33.05	33.10	33.10	-2.60	1	2570
09:15:43	33.05	33.10	33.10	-2.60	1	2569
09:15:41	33.00	33.10	33.15	-2.55	19	2568
09:15:41	33.00	33.10	33.10	-2.60	11	2549
09:15:41	33.05	33.10	33.05	-2.65	1	2538
09:15:35	33.00	33.10	33.10	-2.60	1	2537
09:15:31	33.00	33.10	33.10	-2.60	5	2536
09:15:29	33.00	33.10	33.10	-2.60	1	2531
09:15:26	33.05	33.10	33.05	-2.65	3	2530
09:15:26	33.05	33.15	33.05	-2.65	1	2527
09:15:23	33.00	33.15	33.15	-2.55	1	2526
09:15:20	33.00	33.10	33.10	-2.60	2	2525
09:15:19	33.00	33.10	33.10	-2.60	2	2523
09:15:17	33.05	33.10	33.05	-2.65	7	2521
09:15:17	33.05	33.10	33.10	-2.60	1	2514
09:15:15	33.05	33.10	33.10	-2.60	1	2513
09:15:15	33.05	33.10	33.10	-2.60	1	2512
09:15:15	33.10	33.15	33.10	-2.60	5	2511
09:15:14	33.10	33.15	33.10	-2.60	12	2506
09:15:10	33.05	33.10	33.10	-2.60	1	2494
09:15:09	33.05	33.10	33.15	-2.55	2	2493
09:15:09	33.05	33.10	33.10	-2.60	3	2491
09:15:06	33.05	33.10	33.10	-2.60	1	2488
09:15:05	33.05	33.10	33.10	-2.60	1	2487
09:15:05	33.10	33.15	33.10	-2.60	2	2486
09:15:05	33.10	33.15	33.10	-2.60	12	2484
09:15:01	33.10	33.15	33.15	-2.55	1	2472
09:14:51	33.05	33.10	33.10	-2.60	9	2471
09:14:50	33.05	33.10	33.10	-2.60	1	2462
09:14:46	33.00	33.10	33.00	-2.70	4	2461
09:14:45	33.00	33.10	33.10	-2.60	4	2457
09:14:43	33.00	33.05	33.05	-2.65	1	2453
09:14:43	33.05	33.10	33.05	-2.65	1	2452
09:14:39	33.00	33.05	33.05	-2.65	3	2451
09:14:31	33.00	33.05	33.00	-2.70	1	2448
09:14:30	32.95	33.00	33.00	-2.70	1	2447
09:14:30	32.95	33.00	33.00	-2.70	3	2446
09:14:29	32.95	33.00	33.00	-2.70	1	2443
09:14:20	32.95	33.00	33.00	-2.70	2	2442
09:14:20	33.00	33.05	33.00	-2.70	3	2440
09:14:20	33.00	33.05	33.00	-2.70	13	2437
09:14:18	33.05	33.10	33.05	-2.65	1	2424
09:14:18	33.00	33.10	33.00	-2.70	1	2423
09:14:12	33.00	33.10	33.00	-2.70	1	2422
09:14:06	32.95	33.00	33.00	-2.70	1	2421
09:14:06	32.95	33.00	33.00	-2.70	1	2420
09:14:01	32.95	33.10	32.95	-2.75	3	2419
09:13:57	32.95	33.10	32.95	-2.75	3	2416
09:13:51	32.95	33.10	33.10	-2.60	6	2413
09:13:49	32.95	33.10	32.95	-2.75	5	2407
09:13:45	32.90	33.05	33.05	-2.65	1	2402
09:13:45	32.90	33.05	33.05	-2.65	6	2401
09:13:45	32.90	33.00	33.00	-2.70	51	2395
09:13:45	32.90	32.95	32.95	-2.75	13	2344
09:13:36	32.85	32.90	32.90	-2.80	1	2331
09:13:35	32.90	32.95	32.90	-2.80	1	2330
09:13:34	32.85	32.90	32.90	-2.80	1	2329
09:13:31	32.90	32.95	32.90	-2.80	4	2328
09:13:31	32.85	32.90	32.90	-2.80	4	2324
09:13:28	32.80	32.90	32.90	-2.80	1	2320
09:13:26	32.80	32.90	32.90	-2.80	2	2319
09:13:20	32.80	32.85	32.85	-2.85	1	2317
09:13:16	32.80	32.90	32.80	-2.90	1	2316
09:13:13	32.80	32.90	32.90	-2.80	3	2315
09:13:12	32.80	32.90	32.80	-2.90	3	2312
09:13:12	32.80	32.85	32.85	-2.85	4	2309
09:13:02	32.80	32.85	32.80	-2.90	1	2305
09:12:45	32.80	32.85	32.80	-2.90	2	2304
09:12:44	32.75	32.80	32.80	-2.90	12	2302
09:12:44	32.75	32.80	32.80	-2.90	2	2290
09:12:43	32.75	32.80	32.75	-2.95	1	2288
09:12:39	32.75	32.80	32.75	-2.95	1	2287
09:12:37	32.70	32.75	32.75	-2.95	1	2286
09:12:37	32.75	32.80	32.75	-2.95	1	2285
09:12:35	32.70	32.80	32.70	-3.00	9	2284
09:12:33	32.75	32.80	32.75	-2.95	4	2275
09:12:26	32.70	32.75	32.75	-2.95	2	2271
09:12:21	32.70	32.80	32.70	-3.00	1	2269
09:12:17	32.70	32.80	32.70	-3.00	1	2268
09:12:09	32.65	32.75	32.75	-2.95	1	2267
09:12:08	32.65	32.70	32.70	-3.00	3	2266
09:12:08	32.70	32.75	32.70	-3.00	1	2263
09:12:06	32.65	32.70	32.70	-3.00	1	2262
09:12:06	32.65	32.70	32.70	-3.00	1	2261
09:12:04	32.65	32.70	32.70	-3.00	2	2260
09:12:03	32.70	32.75	32.70	-3.00	1	2258
09:12:03	32.65	32.70	32.70	-3.00	1	2257
09:12:01	32.70	32.75	32.70	-3.00	1	2256
09:11:59	32.70	32.80	32.70	-3.00	2	2255
09:11:37	32.65	32.85	32.65	-3.05	1	2253
09:11:37	32.65	32.70	32.70	-3.00	11	2252
09:11:37	32.75	32.85	32.75	-2.95	1	2241
09:11:37	32.65	32.75	32.75	-2.95	9	2240
09:11:35	32.60	32.75	32.75	-2.95	1	2231
09:11:35	32.65	32.75	32.65	-3.05	3	2230
09:11:35	32.65	32.75	32.65	-3.05	5	2227
09:11:16	32.60	32.65	32.65	-3.05	3	2222
09:11:16	32.65	32.75	32.65	-3.05	14	2219
09:10:20	32.55	32.60	32.60	-3.10	1	2205
09:10:14	32.55	32.60	32.60	-3.10	1	2204
09:10:13	32.55	32.60	32.60	-3.10	2	2203
09:10:07	32.55	32.65	32.65	-3.05	1	2201
09:10:07	32.55	32.65	32.65	-3.05	1	2200
09:10:07	32.55	32.65	32.65	-3.05	1	2199
09:10:06	32.55	32.65	32.65	-3.05	2	2198
09:10:06	32.60	32.65	32.60	-3.10	6	2196
09:10:06	32.60	32.65	32.60	-3.10	2	2190
09:10:06	32.60	32.65	32.60	-3.10	8	2188
09:10:06	32.60	32.65	32.60	-3.10	15	2180
09:10:04	32.65	32.70	32.65	-3.05	18	2165
09:10:04	32.65	32.70	32.65	-3.05	3	2147
09:10:04	32.65	32.70	32.70	-3.00	1	2144
09:10:04	32.65	32.70	32.70	-3.00	2	2143
09:10:00	32.65	32.70	32.65	-3.05	2	2141
09:09:59	32.65	32.70	32.70	-3.00	5	2139
09:09:59	32.65	32.70	32.65	-3.05	2	2134
09:09:49	32.65	32.70	32.65	-3.05	4	2132
09:09:49	32.65	32.70	32.70	-3.00	2	2128
09:09:42	32.65	32.75	32.65	-3.05	9	2126
09:09:39	32.70	32.75	32.65	-3.05	8	2117
09:09:39	32.70	32.75	32.70	-3.00	1	2109
09:09:38	32.65	32.75	32.75	-2.95	5	2108
09:09:34	32.65	32.70	32.70	-3.00	1	2103
09:09:33	32.70	32.75	32.70	-3.00	9	2102
09:09:32	32.70	32.75	32.75	-2.95	1	2093
09:09:31	32.70	32.75	32.70	-3.00	1	2092
09:09:29	32.65	32.70	32.70	-3.00	1	2091
09:09:27	32.65	32.75	32.65	-3.05	3	2090
09:09:27	32.65	32.70	32.75	-2.95	1	2087
09:09:27	32.65	32.70	32.70	-3.00	4	2086
09:09:22	32.65	32.70	32.70	-3.00	1	2082
09:09:20	32.65	32.75	32.65	-3.05	2	2081
09:09:19	32.70	32.75	32.70	-3.00	14	2079
09:09:19	32.70	32.75	32.70	-3.00	3	2065
09:09:16	32.70	32.75	32.75	-2.95	1	2062
09:09:11	32.70	32.75	32.75	-2.95	1	2061
09:09:10	32.70	32.75	32.75	-2.95	2	2060
09:09:08	32.70	32.75	32.75	-2.95	1	2058
09:09:08	32.70	32.75	32.75	-2.95	1	2057
09:09:06	32.75	32.80	32.75	-2.95	2	2056
09:09:06	32.75	32.80	32.75	-2.95	1	2054
09:09:06	32.75	32.80	32.75	-2.95	1	2053
09:09:06	32.70	32.75	32.75	-2.95	1	2052
09:09:05	32.70	32.75	32.70	-3.00	23	2051
09:09:05	32.75	32.80	32.75	-2.95	1	2028
09:09:00	32.75	32.80	32.75	-2.95	1	2027
09:09:00	32.75	32.80	32.75	-2.95	2	2026
09:09:00	32.75	32.80	32.75	-2.95	14	2024
09:08:57	32.75	32.80	32.80	-2.90	1	2010
09:08:55	32.85	32.90	32.80	-2.90	8	2009
09:08:55	32.85	32.90	32.85	-2.85	1	2001
09:08:54	32.85	32.90	32.85	-2.85	2	2000
09:08:53	32.80	32.85	32.85	-2.85	2	1998
09:08:50	32.80	32.85	32.85	-2.85	2	1996
09:08:50	32.80	32.85	32.85	-2.85	1	1994
09:08:50	32.80	32.85	32.80	-2.90	1	1993
09:08:40	32.80	32.85	32.85	-2.85	1	1992
09:08:39	32.80	32.85	32.80	-2.90	1	1991
09:08:34	32.75	32.80	32.85	-2.85	9	1990
09:08:34	32.75	32.80	32.80	-2.90	1	1981
09:08:33	32.80	32.85	32.80	-2.90	10	1980
09:08:33	32.80	32.85	32.80	-2.90	2	1970
09:08:31	32.80	32.85	32.80	-2.90	1	1968
09:08:28	32.80	32.85	32.85	-2.85	2	1967
09:08:28	32.80	32.85	32.85	-2.85	1	1965
09:08:27	32.80	32.85	32.80	-2.90	10	1964
09:08:26	32.80	32.85	32.85	-2.85	1	1954
09:08:26	32.80	32.85	32.80	-2.90	3	1953
09:08:25	32.80	32.85	32.80	-2.90	1	1950
09:08:19	32.80	32.85	32.80	-2.90	1	1949
09:08:19	32.80	32.85	32.85	-2.85	1	1948
09:08:14	32.80	32.85	32.80	-2.90	1	1947
09:08:14	32.80	32.85	32.80	-2.90	7	1946
09:08:12	32.80	32.85	32.85	-2.85	1	1939
09:08:11	32.80	32.85	32.80	-2.90	2	1938
09:08:08	32.80	32.85	32.85	-2.85	2	1936
09:07:12	32.80	32.85	32.85	-2.85	5	1934
09:07:09	32.85	32.90	32.80	-2.90	7	1929
09:07:09	32.85	32.90	32.85	-2.85	13	1922
09:07:06	32.85	32.95	32.85	-2.85	1	1909
09:07:04	32.85	32.95	32.95	-2.75	2	1908
09:07:04	32.90	32.95	32.90	-2.80	1	1906
09:07:04	32.90	32.95	32.90	-2.80	1	1905
09:07:03	32.85	32.95	32.85	-2.85	2	1904
09:06:53	32.85	32.90	32.90	-2.80	1	1902
09:06:52	32.80	32.90	32.90	-2.80	2	1901
09:06:52	32.80	32.85	32.90	-2.80	2	1899
09:06:52	32.80	32.85	32.85	-2.85	1	1897
09:06:42	32.80	32.90	32.90	-2.80	2	1896
09:06:42	32.85	32.90	32.85	-2.85	2	1894
09:06:42	32.80	32.90	32.90	-2.80	1	1892
09:06:38	32.75	32.85	32.90	-2.80	3	1891
09:06:38	32.75	32.85	32.85	-2.85	7	1888
09:06:37	32.80	32.90	32.80	-2.90	20	1881
09:06:37	32.80	32.90	32.80	-2.90	21	1861
09:06:34	32.85	32.90	32.85	-2.85	10	1840
09:06:34	32.90	32.95	32.90	-2.80	2	1830
09:06:32	32.90	32.95	32.90	-2.80	2	1828
09:06:31	32.90	32.95	32.90	-2.80	1	1826
09:06:26	32.85	32.90	32.90	-2.80	1	1825
09:06:22	32.85	32.90	32.90	-2.80	1	1824
09:06:19	32.85	33.00	32.85	-2.85	1	1823
09:06:19	32.85	33.00	33.00	-2.70	5	1822
09:06:18	32.85	33.00	32.85	-2.85	3	1817
09:06:16	32.85	32.95	33.00	-2.70	2	1814
09:06:16	32.85	32.95	32.95	-2.75	3	1812
09:06:16	32.85	32.95	32.95	-2.75	1	1809
09:06:14	32.85	32.95	32.95	-2.75	1	1808
09:06:14	32.85	32.95	32.95	-2.75	2	1807
09:06:14	32.90	32.95	32.90	-2.80	27	1805
09:06:14	32.90	33.00	33.00	-2.70	1	1778
09:06:13	32.95	33.00	32.95	-2.75	25	1777
09:06:12	32.95	33.05	32.95	-2.75	6	1752
09:06:12	33.00	33.05	33.00	-2.70	2	1746
09:06:12	32.95	33.00	33.00	-2.70	3	1744
09:06:12	32.95	33.00	33.00	-2.70	1	1741
09:06:10	32.95	33.00	33.00	-2.70	1	1740
09:06:08	32.95	33.00	33.00	-2.70	2	1739
09:06:05	32.95	33.00	33.00	-2.70	1	1737
09:06:03	32.95	33.00	33.00	-2.70	1	1736
09:06:03	32.95	33.00	33.00	-2.70	1	1735
09:06:02	32.95	33.00	33.00	-2.70	1	1734
09:06:01	33.00	33.05	33.00	-2.70	3	1733
09:05:58	33.00	33.05	33.05	-2.65	1	1730
09:05:56	32.95	33.05	33.05	-2.65	1	1729
09:05:55	33.05	33.10	33.05	-2.65	2	1728
09:05:50	32.95	33.10	32.95	-2.75	1	1726
09:05:49	32.95	33.00	33.00	-2.70	2	1725
09:05:49	33.00	33.05	33.00	-2.70	2	1723
09:05:48	32.95	33.00	33.00	-2.70	3	1721
09:05:44	32.95	33.00	33.05	-2.65	1	1718
09:05:44	32.95	33.00	33.00	-2.70	4	1717
09:05:44	33.00	33.05	33.00	-2.70	1	1713
09:05:44	32.95	33.05	32.95	-2.75	1	1712
09:05:41	33.00	33.05	33.00	-2.70	3	1711
09:05:41	33.00	33.05	33.00	-2.70	1	1708
09:05:37	33.00	33.05	33.00	-2.70	2	1707
09:05:37	33.00	33.05	33.00	-2.70	5	1705
09:05:37	33.00	33.05	33.00	-2.70	1	1700
09:05:36	33.00	33.05	33.05	-2.65	1	1699
09:05:35	33.00	33.05	33.00	-2.70	1	1698
09:05:33	32.95	33.00	33.00	-2.70	1	1697
09:05:32	33.00	33.05	33.00	-2.70	3	1696
09:05:31	33.00	33.05	33.05	-2.65	1	1693
09:05:30	33.00	33.05	33.00	-2.70	1	1692
09:05:28	33.05	33.10	33.05	-2.65	2	1691
09:05:28	33.00	33.10	33.00	-2.70	1	1689
09:05:27	33.00	33.10	33.00	-2.70	13	1688
09:05:25	33.00	33.10	33.00	-2.70	3	1675
09:05:24	33.00	33.10	33.00	-2.70	10	1672
09:05:19	33.00	33.15	33.15	-2.55	1	1662
09:05:14	32.95	33.00	33.00	-2.70	5	1661
09:05:14	33.00	33.10	33.00	-2.70	1	1656
09:05:12	32.95	33.15	32.95	-2.75	10	1655
09:05:10	32.95	33.00	33.00	-2.70	1	1645
09:05:10	33.10	33.15	33.10	-2.60	2	1644
09:05:10	32.95	33.00	33.10	-2.60	6	1642
09:05:10	32.95	33.00	33.00	-2.70	2	1636
09:05:09	32.95	33.00	33.00	-2.70	1	1634
09:05:08	32.90	32.95	32.95	-2.75	3	1633
09:05:08	32.95	33.00	32.95	-2.75	7	1630
09:05:07	32.95	33.00	33.00	-2.70	1	1623
09:05:07	32.95	33.00	33.00	-2.70	2	1622
09:05:05	32.95	33.10	32.95	-2.75	5	1620
09:05:04	32.95	33.00	33.00	-2.70	3	1615
09:05:04	32.95	33.00	33.00	-2.70	1	1612
09:05:04	32.95	33.00	33.00	-2.70	1	1611
09:05:02	32.95	33.15	32.95	-2.75	3	1610
09:05:02	32.95	33.20	32.95	-2.75	5	1607
09:04:59	32.95	33.00	33.00	-2.70	13	1602
09:04:59	32.95	33.00	33.00	-2.70	1	1589
09:04:59	32.95	33.00	33.00	-2.70	3	1588
09:04:59	32.95	33.00	33.00	-2.70	6	1585
09:04:59	32.95	33.00	33.00	-2.70	9	1579
09:04:59	32.95	33.00	33.00	-2.70	1	1570
09:04:59	32.95	33.00	33.00	-2.70	4	1569
09:04:55	32.95	33.00	32.95	-2.75	1	1565
09:04:54	32.90	32.95	32.95	-2.75	3	1564
09:04:54	32.90	33.00	33.00	-2.70	3	1561
09:04:53	32.90	32.95	32.95	-2.75	2	1558
09:04:50	32.80	32.95	32.95	-2.75	1	1556
09:04:50	32.80	32.95	32.95	-2.75	1	1555
09:04:49	32.80	32.90	32.90	-2.80	2	1554
09:04:48	32.80	32.95	32.80	-2.90	1	1552
09:04:47	32.80	32.90	32.90	-2.80	4	1551
09:04:46	32.80	32.90	32.90	-2.80	1	1547
09:04:45	32.80	32.90	32.90	-2.80	1	1546
09:04:45	32.85	33.00	32.85	-2.85	16	1545
09:04:44	32.90	33.00	32.90	-2.80	5	1529
09:04:41	32.90	33.00	32.90	-2.80	1	1524
09:04:38	32.95	33.00	32.95	-2.75	1	1523
09:04:38	32.90	33.05	33.05	-2.65	1	1522
09:04:37	33.00	33.15	32.85	-2.85	1	1521
09:04:37	33.00	33.15	32.90	-2.80	8	1520
09:04:37	33.00	33.15	32.95	-2.75	4	1512
09:04:37	33.00	33.15	33.00	-2.70	3	1508
09:04:34	33.00	33.05	33.05	-2.65	1	1505
09:04:34	33.05	33.20	33.05	-2.65	1	1504
09:04:34	33.00	33.05	33.05	-2.65	4	1503
09:04:33	33.05	33.20	33.05	-2.65	5	1499
09:04:32	33.15	33.20	33.15	-2.55	2	1494
09:04:32	33.15	33.20	33.10	-2.60	1	1492
09:04:32	33.15	33.20	33.15	-2.55	2	1491
09:04:32	33.10	33.15	33.15	-2.55	2	1489
09:04:32	33.05	33.15	33.15	-2.55	3	1487
09:04:31	33.00	33.15	33.15	-2.55	2	1484
09:04:31	32.95	33.15	33.15	-2.55	1	1482
09:04:30	33.20	33.35	33.00	-2.70	26	1481
09:04:30	33.20	33.35	33.10	-2.60	2	1455
09:04:30	33.20	33.35	33.20	-2.50	2	1453
09:04:29	33.20	33.35	33.20	-2.50	5	1451
09:04:29	33.20	33.35	33.20	-2.50	2	1446
09:04:24	33.20	33.25	33.25	-2.45	1	1444
09:04:24	33.30	33.40	33.25	-2.45	4	1443
09:04:24	33.30	33.40	33.30	-2.40	4	1439
09:04:24	33.30	33.40	33.40	-2.30	1	1435
09:04:22	33.25	33.40	33.40	-2.30	1	1434
09:04:22	33.25	33.40	33.40	-2.30	1	1433
09:04:21	33.35	33.40	33.35	-2.35	7	1432
09:04:20	33.25	33.40	33.40	-2.30	3	1425
09:04:13	33.30	33.40	33.40	-2.30	5	1422
09:04:12	33.25	33.30	33.30	-2.40	1	1417
09:04:12	33.35	33.55	33.30	-2.40	5	1416
09:04:12	33.35	33.55	33.35	-2.35	4	1411
09:04:12	33.50	33.55	33.50	-2.20	4	1407
09:04:12	33.50	33.55	33.50	-2.20	16	1403
09:04:12	33.35	33.50	33.50	-2.20	10	1387
09:04:10	33.40	33.50	33.40	-2.30	8	1377
09:04:09	33.45	33.50	33.45	-2.25	4	1369
09:04:09	33.50	33.55	33.50	-2.20	1	1365
09:04:07	33.50	33.55	33.50	-2.20	6	1364
09:04:06	33.50	33.60	33.60	-2.10	1	1358
09:04:05	33.50	33.60	33.60	-2.10	1	1357
09:04:03	33.55	33.70	33.55	-2.15	5	1356
09:04:03	33.55	33.70	33.55	-2.15	1	1351
09:04:03	33.55	33.65	33.70	-2.00	5	1350
09:04:03	33.55	33.65	33.65	-2.05	5	1345
09:04:02	33.60	33.65	33.60	-2.10	1	1340
09:04:02	33.60	33.65	33.65	-2.05	1	1339
09:03:56	33.60	33.70	33.70	-2.00	1	1338
09:03:55	33.65	33.70	33.65	-2.05	11	1337
09:03:52	33.70	33.75	33.70	-2.00	17	1326
09:03:52	33.70	33.75	33.70	-2.00	1	1309
09:03:52	33.70	33.75	33.70	-2.00	1	1308
09:03:52	33.70	33.75	33.70	-2.00	1	1307
09:03:52	33.70	33.75	33.70	-2.00	3	1306
09:03:51	33.70	33.75	33.70	-2.00	1	1303
09:03:50	33.70	33.75	33.75	-1.95	1	1302
09:03:50	33.70	33.80	33.70	-2.00	2	1301
09:03:48	33.75	33.80	33.75	-1.95	4	1299
09:03:48	33.75	33.80	33.75	-1.95	1	1295
09:03:43	33.75	33.80	33.75	-1.95	1	1294
09:03:39	33.75	33.85	33.75	-1.95	1	1293
09:03:39	33.75	33.85	33.75	-1.95	6	1292
09:03:35	33.75	33.80	33.75	-1.95	1	1286
09:03:34	33.75	33.85	33.75	-1.95	6	1285
09:03:33	33.80	33.85	33.80	-1.90	1	1279
09:03:33	33.80	33.85	33.80	-1.90	1	1278
09:03:33	33.80	33.85	33.80	-1.90	4	1277
09:03:33	33.80	33.85	33.80	-1.90	19	1273
09:03:32	33.85	33.90	33.85	-1.85	15	1254
09:03:32	33.85	33.90	33.85	-1.85	4	1239
09:03:31	33.85	33.90	33.85	-1.85	1	1235
09:03:31	33.85	33.90	33.85	-1.85	6	1234
09:03:31	33.85	33.90	33.85	-1.85	4	1228
09:03:31	33.85	33.90	33.85	-1.85	87	1224
09:01:30	33.70	33.85	33.70	-2.00	5	1137
09:01:30	33.70	33.80	33.80	-1.90	1	1132
09:01:30	33.80	33.85	33.80	-1.90	1	1131
09:01:30	33.75	33.85	33.70	-2.00	8	1130
09:01:30	33.75	33.85	33.75	-1.95	2	1122
09:01:30	33.75	33.85	33.75	-1.95	2	1120
09:01:28	33.75	33.85	33.75	-1.95	1	1118
09:01:27	33.70	33.80	33.80	-1.90	1	1117
09:01:24	33.70	33.85	33.70	-2.00	1	1116
09:01:24	33.75	33.85	33.70	-2.00	12	1115
09:01:24	33.75	33.85	33.75	-1.95	2	1103
09:01:23	33.75	33.85	33.75	-1.95	1	1101
09:01:20	33.80	34.00	33.70	-2.00	1	1100
09:01:20	33.80	34.00	33.75	-1.95	4	1099
09:01:20	33.80	34.00	33.80	-1.90	1	1095
09:01:20	33.75	33.80	33.80	-1.90	4	1094
09:01:20	33.70	33.75	33.75	-1.95	4	1090
09:01:20	33.70	33.75	33.75	-1.95	1	1086
09:01:20	33.65	33.75	33.65	-2.05	5	1085
09:01:19	33.65	33.70	33.70	-2.00	1	1080
09:01:19	33.65	33.70	33.70	-2.00	2	1079
09:01:19	33.65	33.70	33.70	-2.00	1	1077
09:01:16	33.65	33.70	33.65	-2.05	1	1076
09:01:16	33.45	33.60	33.70	-2.00	1	1075
09:01:16	33.45	33.60	33.65	-2.05	5	1074
09:01:16	33.45	33.60	33.60	-2.10	4	1069
09:01:14	33.45	33.60	33.45	-2.25	1	1065
09:01:14	33.45	33.65	33.45	-2.25	1	1064
09:01:14	33.50	33.65	33.50	-2.20	5	1063
09:01:10	33.50	33.70	33.50	-2.20	1	1058
09:01:09	33.55	33.70	33.50	-2.20	2	1057
09:01:09	33.55	33.70	33.55	-2.15	1	1055
09:01:08	33.50	33.70	33.70	-2.00	1	1054
09:01:07	33.50	33.55	33.55	-2.15	1	1053
09:01:06	33.65	33.70	33.65	-2.05	2	1052
09:01:06	33.65	33.70	33.65	-2.05	2	1050
09:01:06	33.65	33.70	33.65	-2.05	2	1048
09:01:06	33.65	33.70	33.65	-2.05	3	1046
09:01:04	33.40	33.75	33.40	-2.30	1	1043
09:01:04	33.55	33.75	33.40	-2.30	1	1042
09:01:04	33.55	33.75	33.45	-2.25	1	1041
09:01:04	33.55	33.75	33.50	-2.20	6	1040
09:01:04	33.55	33.75	33.55	-2.15	2	1034
09:01:02	33.50	33.65	33.65	-2.05	1	1032
09:01:02	33.50	33.65	33.50	-2.20	1	1031
09:01:01	33.50	33.55	33.55	-2.15	1	1030
09:01:01	33.50	33.55	33.55	-2.15	1	1029
09:01:01	33.65	33.75	33.65	-2.05	1	1028
09:00:59	33.70	33.75	33.70	-2.00	1	1027
09:00:59	33.40	33.70	33.70	-2.00	1	1026
09:00:59	33.65	33.70	33.65	-2.05	8	1025
09:00:59	33.35	33.55	33.65	-2.05	4	1017
09:00:59	33.35	33.55	33.60	-2.10	5	1013
09:00:59	33.35	33.55	33.55	-2.15	4	1008
09:00:59	33.30	33.50	33.50	-2.20	2	1004
09:00:58	33.35	33.55	33.35	-2.35	2	1002
09:00:58	33.50	33.55	33.50	-2.20	2	1000
09:00:58	33.35	33.50	33.50	-2.20	1	998
09:00:58	33.35	33.50	33.50	-2.20	1	997
09:00:57	33.35	33.50	33.35	-2.35	1	996
09:00:57	33.35	33.50	33.35	-2.35	1	995
09:00:53	33.30	33.65	33.65	-2.05	1	994
09:00:51	33.25	33.65	33.65	-2.05	11	993
09:00:49	33.30	33.75	33.30	-2.40	1	982
09:00:49	33.50	33.75	33.50	-2.20	5	981
09:00:48	33.25	33.50	33.50	-2.20	3	976
09:00:46	33.20	33.40	33.40	-2.30	2	973
09:00:45	33.20	33.40	33.40	-2.30	1	971
09:00:45	33.15	33.40	33.40	-2.30	1	970
09:00:44	33.00	33.15	33.40	-2.30	8	969
09:00:44	33.00	33.15	33.30	-2.40	1	961
09:00:44	33.00	33.15	33.15	-2.55	1	960
09:00:44	33.00	33.10	33.10	-2.60	1	959
09:00:42	33.00	33.10	33.10	-2.60	4	958
09:00:42	33.00	33.10	33.10	-2.60	4	954
09:00:42	32.95	33.00	33.00	-2.70	1	950
09:00:41	32.95	33.05	33.05	-2.65	1	949
09:00:41	32.95	33.10	32.95	-2.75	1	948
09:00:40	32.90	33.10	33.10	-2.60	2	947
09:00:39	33.05	33.10	33.05	-2.65	1	945
09:00:38	32.90	33.05	33.05	-2.65	3	944
09:00:38	32.90	33.05	33.05	-2.65	2	941
09:00:38	32.90	33.00	33.00	-2.70	8	939
09:00:37	32.90	32.95	32.95	-2.75	5	931
09:00:35	32.85	32.90	32.90	-2.80	6	926
09:00:35	32.80	32.85	32.85	-2.85	9	920
09:00:34	32.75	32.80	32.80	-2.90	1	911
09:00:33	32.75	32.80	32.80	-2.90	1	910
09:00:33	32.80	32.85	32.80	-2.90	2	909
09:00:32	32.80	32.85	32.80	-2.90	1	907
09:00:30	32.80	32.85	32.80	-2.90	1	906
09:00:30	32.80	32.85	32.85	-2.85	1	905
09:00:29	32.80	32.85	32.80	-2.90	1	904
09:00:29	32.80	32.85	32.80	-2.90	3	903
09:00:29	32.80	32.85	32.80	-2.90	1	900
09:00:28	32.85	32.90	32.85	-2.85	1	899
09:00:27	32.75	32.90	32.90	-2.80	1	898
09:00:27	32.70	32.80	32.80	-2.90	4	897
09:00:27	32.80	32.90	32.80	-2.90	4	893
09:00:27	32.80	32.90	32.80	-2.90	2	889
09:00:25	32.80	32.90	32.80	-2.90	5	887
09:00:24	32.80	32.85	32.85	-2.85	4	882
09:00:22	32.70	32.80	32.80	-2.90	2	878
09:00:22	32.70	32.80	32.80	-2.90	1	876
09:00:21	32.65	32.85	32.85	-2.85	2	875
09:00:20	32.65	32.80	32.80	-2.90	1	873
09:00:20	32.65	32.80	32.80	-2.90	1	872
09:00:19	32.80	32.85	32.80	-2.90	1	871
09:00:18	32.70	32.85	32.70	-3.00	2	870
09:00:18	32.70	32.85	32.70	-3.00	4	868
09:00:18	32.70	32.80	32.80	-2.90	1	864
09:00:18	32.70	32.80	32.80	-2.90	3	863
09:00:16	32.65	32.70	32.70	-3.00	1	860
09:00:15	32.80	32.85	32.80	-2.90	2	859
09:00:14	32.65	32.80	32.80	-2.90	1	857
09:00:14	32.65	32.80	32.80	-2.90	2	856
09:00:14	32.65	32.85	32.85	-2.85	5	854
09:00:14	32.80	32.85	32.80	-2.90	7	849
09:00:13	32.65	32.90	32.65	-3.05	2	842
09:00:13	32.65	32.90	32.90	-2.80	3	840
09:00:12	32.70	32.90	32.70	-3.00	3	837
09:00:11	32.70	32.90	32.90	-2.80	7	834
09:00:11	32.70	32.90	32.90	-2.80	2	827
09:00:08	32.80	33.15	32.80	-2.90	1	825
09:00:08	32.80	33.15	32.80	-2.90	1	824
09:00:05	32.85	33.00	33.00	-2.70	4	823
09:00:05	32.75	32.90	32.90	-2.80	7	819
09:00:05	32.75	32.90	32.90	-2.80	1	812
09:00:05	32.70	32.85	32.85	-2.85	5	811
09:00:05	--	--	32.70	-3.00	465	806

　

其他人也逛...

PChome 購物儲值25, 000元

青森農協青連希望蘋果汁 (1Lx6入)

PChome 購物儲值5, 000元

MyCard 2000點虛擬點數卡

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

PChome儲值 20, 000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

PChome 購物儲值100, 000元

SAMSUNG 三星EVO Plus microSDXC UHS-I U3 A2 V30 128GB記憶卡公司貨 (MB-MC128KA)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

PChome 購物儲值6, 000元

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

MyCard 5000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

友達ADR7日下跌0.07美元跌幅1.2...

【金屬盤後】金銅價跌☆

我的自選股

即時重大訊息

‧中航透過子公司持續買進中菲行 ...
‧【台股盤前】美股平盤法人：台...
‧日月光投控ADR7日下跌0.10美元...

加密貨幣

比特幣BTC	62680.78	-481.17	-0.76%
以太幣ETH	3029.83	-32.90	-1.07%
瑞波幣XRP	0.524552	-0.02	-2.96%
比特幣現金BCH	468.67	-4.69	-0.99%
萊特幣LTC	81.00	0.21	0.26%
卡達幣ADA	0.444037	-0.01	-2.26%
波場幣TRX	0.120797	0.00	1.79%
恆星幣XLM	0.108284	0.00	-1.42%

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。