最新蘋果宣布5/7辦春季發表會傳推iPad新品與配件熱門今彩539第113098期頭獎1注中獎

更新報價

威　健 (3033) 電子通路業上市

33.90 ▲+1.40 +4.31% 2.17億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.40	6,449	33.90	4	33.95	87	32.75	34.15	32.60	32.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:34:18	33.85	33.90	33.90	+1.40	3	6469
10:34:09	33.85	33.90	33.90	+1.40	13	6466
10:34:03	33.90	33.95	33.90	+1.40	1	6453
10:34:01	33.90	33.95	33.90	+1.40	2	6452
10:34:01	33.90	33.95	33.90	+1.40	1	6450
10:33:36	33.90	33.95	33.90	+1.40	1	6449
10:33:33	33.90	33.95	33.90	+1.40	3	6448
10:33:27	33.85	33.90	33.90	+1.40	3	6445
10:33:26	33.85	33.90	33.90	+1.40	1	6442
10:33:26	33.90	33.95	33.90	+1.40	7	6441
10:33:20	33.85	33.95	33.85	+1.35	1	6434
10:33:13	33.85	33.90	33.90	+1.40	5	6433
10:33:13	33.85	33.90	33.90	+1.40	25	6428
10:32:46	33.85	33.90	33.85	+1.35	4	6403
10:32:39	33.85	33.90	33.85	+1.35	1	6399
10:32:36	33.85	33.90	33.85	+1.35	4	6398
10:31:56	33.85	33.90	33.85	+1.35	2	6394
10:31:44	33.85	33.90	33.85	+1.35	1	6392
10:31:25	33.80	33.85	33.85	+1.35	1	6391
10:31:24	33.85	33.90	33.85	+1.35	1	6390
10:31:21	33.85	33.90	33.85	+1.35	1	6389
10:31:20	33.85	33.90	33.85	+1.35	1	6388
10:31:08	33.85	33.90	33.85	+1.35	1	6387
10:31:08	33.85	33.90	33.85	+1.35	1	6386
10:31:05	33.85	33.90	33.85	+1.35	1	6385
10:30:54	33.85	33.90	33.85	+1.35	1	6384
10:30:46	33.85	33.90	33.85	+1.35	1	6383
10:30:39	33.85	33.90	33.85	+1.35	2	6382
10:30:36	33.85	33.90	33.85	+1.35	4	6380
10:30:36	33.85	33.90	33.85	+1.35	2	6376
10:30:33	33.85	33.90	33.85	+1.35	3	6374
10:30:28	33.85	33.90	33.85	+1.35	3	6371
10:30:12	33.85	33.90	33.85	+1.35	1	6368
10:29:44	33.80	33.85	33.85	+1.35	4	6367
10:29:30	33.80	33.85	33.85	+1.35	1	6363
10:29:29	33.80	33.90	33.80	+1.30	3	6362
10:29:06	33.80	33.90	33.80	+1.30	1	6359
10:29:00	33.80	33.85	33.85	+1.35	1	6358
10:28:51	33.85	33.90	33.85	+1.35	5	6357
10:28:31	33.85	33.90	33.85	+1.35	9	6352
10:27:34	33.85	33.90	33.90	+1.40	1	6343
10:27:34	33.90	33.95	33.90	+1.40	6	6342
10:27:26	33.90	33.95	33.90	+1.40	2	6336
10:27:23	33.90	33.95	33.90	+1.40	1	6334
10:27:21	33.85	33.90	33.90	+1.40	19	6333
10:27:05	33.85	33.90	33.90	+1.40	1	6314
10:27:04	33.90	33.95	33.90	+1.40	5	6313
10:27:03	33.90	33.95	33.90	+1.40	11	6308
10:27:02	33.90	33.95	33.90	+1.40	11	6297
10:26:36	33.90	33.95	33.90	+1.40	10	6286
10:26:29	33.90	33.95	33.90	+1.40	5	6276
10:26:10	33.85	33.90	33.90	+1.40	1	6271
10:26:07	33.85	33.90	33.90	+1.40	1	6270
10:26:07	33.85	33.90	33.90	+1.40	1	6269
10:25:58	33.90	33.95	33.90	+1.40	1	6268
10:25:54	33.90	33.95	33.90	+1.40	1	6267
10:25:51	33.90	33.95	33.90	+1.40	3	6266
10:25:30	33.90	33.95	33.90	+1.40	1	6263
10:25:26	33.85	33.90	33.90	+1.40	4	6262
10:25:19	33.85	33.90	33.90	+1.40	1	6258
10:25:19	33.90	33.95	33.90	+1.40	8	6257
10:25:13	33.90	33.95	33.90	+1.40	2	6249
10:25:13	33.90	33.95	33.90	+1.40	1	6247
10:25:07	33.90	33.95	33.90	+1.40	5	6246
10:24:37	33.90	33.95	33.90	+1.40	1	6241
10:24:15	33.85	33.90	33.90	+1.40	2	6240
10:24:00	33.85	33.90	33.90	+1.40	2	6238
10:23:50	33.85	33.90	33.85	+1.35	1	6236
10:23:50	33.85	33.90	33.85	+1.35	10	6235
10:23:43	33.85	33.90	33.90	+1.40	1	6225
10:23:40	33.85	33.90	33.90	+1.40	1	6224
10:23:36	33.85	33.90	33.90	+1.40	1	6223
10:23:33	33.85	33.90	33.90	+1.40	1	6222
10:23:30	33.80	33.85	33.85	+1.35	1	6221
10:23:27	33.80	33.90	33.90	+1.40	27	6220
10:23:27	33.80	33.85	33.85	+1.35	1	6193
10:23:26	33.80	33.85	33.85	+1.35	1	6192
10:23:14	33.80	33.85	33.85	+1.35	4	6191
10:22:57	33.80	33.85	33.85	+1.35	4	6187
10:22:56	33.85	33.90	33.85	+1.35	6	6183
10:22:54	33.85	33.90	33.85	+1.35	1	6177
10:22:46	33.85	33.90	33.85	+1.35	2	6176
10:22:39	33.85	33.90	33.85	+1.35	1	6174
10:22:28	33.85	33.90	33.85	+1.35	1	6173
10:22:25	33.85	33.90	33.85	+1.35	2	6172
10:22:21	33.85	33.90	33.85	+1.35	1	6170
10:22:11	33.85	33.90	33.85	+1.35	1	6169
10:22:04	33.85	33.90	33.85	+1.35	1	6168
10:21:58	33.85	33.90	33.85	+1.35	1	6167
10:21:56	33.85	33.90	33.90	+1.40	1	6166
10:21:55	33.85	33.90	33.90	+1.40	1	6165
10:21:55	33.80	33.85	33.85	+1.35	34	6164
10:21:46	33.80	33.85	33.80	+1.30	1	6130
10:21:43	33.75	33.80	33.80	+1.30	3	6129
10:21:35	33.80	33.85	33.80	+1.30	3	6126
10:21:31	33.75	33.80	33.80	+1.30	1	6123
10:21:30	33.75	33.80	33.80	+1.30	1	6122
10:21:30	33.80	33.85	33.80	+1.30	14	6121
10:21:26	33.80	33.85	33.80	+1.30	1	6107
10:21:13	33.80	33.85	33.80	+1.30	2	6106
10:21:06	33.80	33.85	33.80	+1.30	2	6104
10:20:57	33.80	33.85	33.85	+1.35	2	6102
10:20:57	33.85	33.90	33.85	+1.35	1	6100
10:20:55	33.85	33.90	33.85	+1.35	1	6099
10:20:52	33.85	33.90	33.85	+1.35	10	6098
10:20:42	33.85	33.90	33.85	+1.35	1	6088
10:20:18	33.85	33.90	33.85	+1.35	1	6087
10:19:41	33.85	33.90	33.85	+1.35	6	6086
10:19:36	33.85	33.90	33.90	+1.40	10	6080
10:19:24	33.85	33.95	33.85	+1.35	1	6070
10:19:15	33.90	33.95	33.90	+1.40	17	6069
10:19:09	33.90	33.95	33.90	+1.40	1	6052
10:18:48	33.90	33.95	33.90	+1.40	1	6051
10:18:47	33.90	33.95	33.90	+1.40	1	6050
10:18:36	33.90	33.95	33.90	+1.40	4	6049
10:18:20	33.90	33.95	33.90	+1.40	16	6045
10:18:18	33.90	33.95	33.95	+1.45	1	6029
10:18:14	33.90	33.95	33.95	+1.45	1	6028
10:18:08	33.90	33.95	33.95	+1.45	5	6027
10:18:07	33.90	33.95	33.95	+1.45	16	6022
10:18:02	33.90	33.95	33.90	+1.40	1	6006
10:17:52	33.90	33.95	33.90	+1.40	1	6005
10:17:51	33.90	33.95	33.95	+1.45	1	6004
10:17:50	33.90	33.95	33.95	+1.45	2	6003
10:17:48	33.90	33.95	33.90	+1.40	1	6001
10:17:47	33.90	33.95	33.90	+1.40	1	6000
10:17:43	33.90	33.95	33.90	+1.40	1	5999
10:17:34	33.85	33.90	33.90	+1.40	14	5998
10:17:15	33.85	33.90	33.90	+1.40	12	5984
10:17:12	33.80	33.90	33.80	+1.30	5	5972
10:17:11	33.80	33.90	33.80	+1.30	2	5967
10:17:04	33.80	33.90	33.90	+1.40	2	5965
10:16:50	33.80	33.95	33.80	+1.30	1	5963
10:16:49	33.75	33.90	33.90	+1.40	4	5962
10:16:49	33.75	33.90	33.90	+1.40	22	5958
10:16:47	33.75	33.85	33.85	+1.35	2	5936
10:16:46	33.75	33.80	33.80	+1.30	4	5934
10:16:46	33.80	33.85	33.80	+1.30	26	5930
10:16:38	33.80	33.85	33.80	+1.30	10	5904
10:16:36	33.80	33.85	33.85	+1.35	2	5894
10:16:36	33.80	33.85	33.80	+1.30	1	5892
10:16:34	33.80	33.85	33.80	+1.30	1	5891
10:16:33	33.80	33.85	33.80	+1.30	1	5890
10:16:27	33.80	33.85	33.80	+1.30	1	5889
10:16:26	33.80	33.85	33.80	+1.30	2	5888
10:16:22	33.80	33.90	33.80	+1.30	2	5886
10:16:16	33.80	33.90	33.80	+1.30	9	5884
10:16:15	33.85	33.90	33.85	+1.35	2	5875
10:16:15	33.85	33.90	33.85	+1.35	20	5873
10:16:12	33.85	33.90	33.85	+1.35	6	5853
10:16:11	33.85	33.90	33.85	+1.35	4	5847
10:16:07	33.85	33.90	33.90	+1.40	5	5843
10:15:57	33.85	33.90	33.90	+1.40	1	5838
10:15:47	33.85	33.90	33.90	+1.40	3	5837
10:15:44	33.85	33.90	33.85	+1.35	1	5834
10:15:38	33.85	33.90	33.85	+1.35	1	5833
10:15:37	33.85	33.90	33.90	+1.40	2	5832
10:15:14	33.90	33.95	33.90	+1.40	23	5830
10:15:11	33.90	33.95	33.90	+1.40	2	5807
10:15:09	33.90	33.95	33.90	+1.40	1	5805
10:14:36	33.95	34.00	33.95	+1.45	4	5804
10:14:30	33.95	34.00	33.95	+1.45	1	5800
10:14:26	33.95	34.00	33.95	+1.45	1	5799
10:14:24	33.95	34.00	33.95	+1.45	1	5798
10:14:18	33.95	34.00	33.95	+1.45	1	5797
10:14:00	33.95	34.00	33.95	+1.45	1	5796
10:14:00	33.95	34.00	33.95	+1.45	2	5795
10:13:47	33.95	34.00	33.95	+1.45	1	5793
10:13:41	33.95	34.00	33.95	+1.45	1	5792
10:13:40	33.95	34.00	33.95	+1.45	1	5791
10:13:30	33.95	34.00	33.95	+1.45	5	5790
10:13:19	33.95	34.00	33.95	+1.45	10	5785
10:12:29	33.95	34.00	34.00	+1.50	1	5775
10:12:20	33.95	34.00	34.00	+1.50	1	5774
10:12:11	34.00	34.05	34.00	+1.50	5	5773
10:12:05	34.00	34.05	34.00	+1.50	1	5768
10:12:03	34.00	34.05	34.00	+1.50	2	5767
10:11:59	34.00	34.05	34.00	+1.50	1	5765
10:11:55	34.00	34.05	34.00	+1.50	1	5764
10:11:55	34.00	34.05	34.00	+1.50	2	5763
10:11:55	34.00	34.05	34.00	+1.50	10	5761
10:11:55	34.00	34.05	34.00	+1.50	1	5751
10:11:46	34.00	34.05	34.00	+1.50	3	5750
10:11:28	34.00	34.05	34.00	+1.50	1	5747
10:11:28	34.00	34.05	34.00	+1.50	1	5746
10:11:08	34.00	34.05	34.00	+1.50	1	5745
10:11:05	33.95	34.00	34.00	+1.50	13	5744
10:11:00	33.95	34.00	34.00	+1.50	5	5731
10:10:49	33.95	34.00	33.95	+1.45	2	5726
10:10:46	33.95	34.00	34.00	+1.50	5	5724
10:10:45	33.95	34.00	34.00	+1.50	1	5719
10:10:42	33.95	34.00	33.95	+1.45	1	5718
10:10:36	33.95	34.00	33.95	+1.45	1	5717
10:10:33	33.95	34.00	33.95	+1.45	1	5716
10:10:30	33.95	34.00	33.95	+1.45	1	5715
10:10:18	33.95	34.00	33.95	+1.45	1	5714
10:10:14	33.95	34.00	33.95	+1.45	1	5713
10:10:10	33.95	34.00	33.95	+1.45	1	5712
10:10:05	33.95	34.00	33.95	+1.45	2	5711
10:09:53	33.95	34.00	33.95	+1.45	5	5709
10:09:33	33.95	34.00	33.95	+1.45	1	5704
10:09:16	34.00	34.05	34.00	+1.50	3	5703
10:09:06	34.05	34.10	34.05	+1.55	2	5700
10:09:05	34.00	34.10	34.00	+1.50	1	5698
10:08:59	34.00	34.10	34.10	+1.60	8	5697
10:08:58	34.00	34.05	34.05	+1.55	72	5689
10:08:58	33.95	34.00	34.00	+1.50	1	5617
10:08:57	33.90	34.00	34.00	+1.50	62	5616
10:08:57	33.90	33.95	33.95	+1.45	9	5554
10:08:47	33.90	33.95	33.95	+1.45	1	5545
10:08:40	33.90	33.95	33.95	+1.45	1	5544
10:08:30	33.90	33.95	33.95	+1.45	4	5543
10:08:14	33.90	33.95	33.95	+1.45	4	5539
10:08:06	33.90	33.95	33.95	+1.45	1	5535
10:07:56	33.90	34.00	33.90	+1.40	1	5534
10:07:46	33.90	34.00	33.90	+1.40	1	5533
10:07:45	33.90	33.95	33.95	+1.45	5	5532
10:07:38	33.90	34.00	33.90	+1.40	1	5527
10:07:21	33.90	33.95	33.95	+1.45	2	5526
10:07:16	33.95	34.00	33.95	+1.45	2	5524
10:07:09	33.95	34.00	33.95	+1.45	1	5522
10:07:09	33.95	34.00	33.95	+1.45	2	5521
10:07:08	33.95	34.00	33.95	+1.45	2	5519
10:07:06	33.95	34.00	33.95	+1.45	2	5517
10:07:01	33.95	34.00	33.95	+1.45	1	5515
10:06:58	33.95	34.00	33.95	+1.45	2	5514
10:06:52	33.95	34.00	33.95	+1.45	1	5512
10:06:23	33.95	34.00	33.95	+1.45	1	5511
10:06:19	33.95	34.00	33.95	+1.45	1	5510
10:06:13	33.95	34.00	33.95	+1.45	1	5509
10:06:13	33.95	34.00	33.95	+1.45	2	5508
10:06:09	33.95	34.00	33.95	+1.45	1	5506
10:06:09	33.95	34.00	33.95	+1.45	1	5505
10:06:01	33.95	34.00	33.95	+1.45	1	5504
10:05:59	33.95	34.00	33.95	+1.45	5	5503
10:05:59	33.95	34.00	33.95	+1.45	4	5498
10:05:58	33.95	34.00	33.95	+1.45	1	5494
10:05:51	33.95	34.00	33.95	+1.45	1	5493
10:05:46	33.95	34.00	33.95	+1.45	3	5492
10:05:28	33.95	34.00	33.95	+1.45	1	5489
10:04:48	33.95	34.00	33.95	+1.45	3	5488
10:04:32	33.95	34.00	33.95	+1.45	1	5485
10:04:30	33.95	34.00	34.00	+1.50	3	5484
10:04:25	33.95	34.00	34.00	+1.50	2	5481
10:04:19	33.95	34.00	34.00	+1.50	1	5479
10:04:13	34.00	34.05	34.00	+1.50	5	5478
10:04:09	34.00	34.05	34.00	+1.50	14	5473
10:04:07	34.00	34.05	34.00	+1.50	1	5459
10:03:59	34.00	34.05	34.00	+1.50	1	5458
10:03:56	34.00	34.05	34.00	+1.50	1	5457
10:03:50	34.00	34.05	34.00	+1.50	1	5456
10:03:33	34.00	34.05	34.00	+1.50	2	5455
10:03:33	33.95	34.00	34.00	+1.50	21	5453
10:03:25	33.95	34.00	33.95	+1.45	5	5432
10:03:10	33.95	34.00	33.95	+1.45	2	5427
10:03:08	33.95	34.00	34.00	+1.50	1	5425
10:03:04	33.95	34.00	34.00	+1.50	11	5424
10:03:02	33.95	34.00	34.00	+1.50	1	5413
10:02:57	34.00	34.05	34.00	+1.50	2	5412
10:02:55	34.00	34.05	34.00	+1.50	2	5410
10:02:54	34.00	34.05	34.00	+1.50	2	5408
10:02:46	33.95	34.00	34.00	+1.50	5	5406
10:02:43	33.95	34.05	33.95	+1.45	1	5401
10:02:37	33.95	34.05	33.95	+1.45	2	5400
10:02:36	33.95	34.05	34.05	+1.55	6	5398
10:02:35	33.90	34.00	34.00	+1.50	19	5392
10:02:35	33.90	33.95	34.00	+1.50	61	5373
10:02:35	33.90	33.95	33.95	+1.45	4	5312
10:02:32	33.90	33.95	33.95	+1.45	10	5308
10:02:28	33.90	33.95	33.90	+1.40	1	5298
10:02:20	33.90	33.95	33.90	+1.40	3	5297
10:01:51	33.90	33.95	33.95	+1.45	1	5294
10:01:19	33.90	34.00	34.00	+1.50	1	5293
10:01:16	33.95	34.00	33.95	+1.45	10	5292
10:01:16	33.95	34.00	33.95	+1.45	10	5282
10:00:49	33.95	34.00	34.00	+1.50	1	5272
10:00:48	33.95	34.00	34.00	+1.50	1	5271
10:00:39	33.95	34.00	34.00	+1.50	1	5270
10:00:34	33.90	34.00	33.90	+1.40	14	5269
10:00:33	33.85	33.90	33.90	+1.40	3	5255
10:00:31	33.85	33.95	33.95	+1.45	5	5252
10:00:27	33.85	33.90	33.90	+1.40	3	5247
10:00:27	33.90	33.95	33.90	+1.40	7	5244
10:00:25	33.90	33.95	33.90	+1.40	1	5237
10:00:25	33.90	33.95	33.90	+1.40	1	5236
10:00:15	33.90	34.00	33.90	+1.40	1	5235
10:00:10	33.90	34.00	33.90	+1.40	1	5234
10:00:09	33.90	34.00	33.90	+1.40	1	5233
09:59:58	33.90	34.00	33.90	+1.40	2	5232
09:59:47	33.90	34.00	33.90	+1.40	5	5230
09:59:39	33.90	34.00	34.00	+1.50	23	5225
09:59:38	33.90	33.95	33.95	+1.45	7	5202
09:59:37	33.90	34.00	34.00	+1.50	1	5195
09:59:35	33.90	33.95	33.95	+1.45	1	5194
09:59:34	33.95	34.00	33.95	+1.45	2	5193
09:59:34	33.95	34.00	33.95	+1.45	14	5191
09:59:34	34.00	34.05	34.00	+1.50	29	5177
09:59:32	34.00	34.05	34.00	+1.50	1	5148
09:59:27	34.00	34.05	34.00	+1.50	1	5147
09:59:16	34.00	34.05	34.00	+1.50	6	5146
09:59:15	34.00	34.05	34.05	+1.55	2	5140
09:59:15	34.00	34.05	34.05	+1.55	1	5138
09:59:02	34.00	34.05	34.00	+1.50	1	5137
09:59:01	34.00	34.05	34.00	+1.50	5	5136
09:58:56	34.00	34.05	34.00	+1.50	1	5131
09:58:48	34.00	34.05	34.00	+1.50	1	5130
09:58:45	34.00	34.05	34.00	+1.50	2	5129
09:58:30	34.00	34.05	34.00	+1.50	1	5127
09:58:27	34.00	34.05	34.05	+1.55	1	5126
09:58:25	34.00	34.05	34.00	+1.50	1	5125
09:58:22	34.00	34.05	34.00	+1.50	1	5124
09:58:22	34.00	34.05	34.05	+1.55	2	5123
09:58:04	34.05	34.10	34.05	+1.55	1	5121
09:58:04	34.05	34.10	34.05	+1.55	7	5120
09:58:02	34.05	34.10	34.05	+1.55	1	5113
09:58:02	34.05	34.10	34.05	+1.55	3	5112
09:57:59	34.05	34.10	34.05	+1.55	1	5109
09:57:52	34.05	34.10	34.05	+1.55	1	5108
09:57:50	34.05	34.10	34.05	+1.55	6	5107
09:57:48	34.05	34.10	34.05	+1.55	2	5101
09:57:45	34.05	34.10	34.10	+1.60	1	5099
09:57:40	34.05	34.10	34.10	+1.60	1	5098
09:57:39	34.05	34.10	34.05	+1.55	3	5097
09:57:32	34.05	34.10	34.10	+1.60	1	5094
09:57:28	34.05	34.10	34.10	+1.60	4	5093
09:57:25	34.05	34.10	34.10	+1.60	2	5089
09:57:21	34.05	34.10	34.10	+1.60	2	5087
09:57:21	34.05	34.10	34.10	+1.60	15	5085
09:57:19	34.05	34.10	34.05	+1.55	1	5070
09:57:16	34.05	34.10	34.10	+1.60	4	5069
09:57:15	34.05	34.10	34.10	+1.60	2	5065
09:57:13	34.05	34.10	34.05	+1.55	1	5063
09:57:11	34.05	34.10	34.05	+1.55	1	5062
09:57:06	34.05	34.10	34.05	+1.55	5	5061
09:57:04	34.05	34.10	34.05	+1.55	2	5056
09:57:03	34.05	34.10	34.10	+1.60	2	5054
09:57:03	34.05	34.10	34.10	+1.60	4	5052
09:57:03	34.10	34.15	34.10	+1.60	1	5048
09:57:03	34.10	34.15	34.10	+1.60	5	5047
09:57:00	34.10	34.15	34.15	+1.65	5	5042
09:56:58	34.10	34.15	34.15	+1.65	1	5037
09:56:57	34.10	34.15	34.10	+1.60	1	5036
09:56:55	34.10	34.15	34.10	+1.60	1	5035
09:56:54	34.10	34.15	34.15	+1.65	3	5034
09:56:53	34.10	34.15	34.15	+1.65	1	5031
09:56:53	34.10	34.15	34.10	+1.60	1	5030
09:56:51	34.10	34.15	34.10	+1.60	1	5029
09:56:51	34.10	34.15	34.10	+1.60	1	5028
09:56:51	34.10	34.15	34.15	+1.65	4	5027
09:56:50	34.10	34.15	34.10	+1.60	2	5023
09:56:48	34.10	34.15	34.10	+1.60	5	5021
09:56:47	34.10	34.15	34.10	+1.60	1	5016
09:56:47	34.10	34.15	34.10	+1.60	2	5015
09:56:45	34.10	34.15	34.15	+1.65	4	5013
09:56:45	34.10	34.15	34.15	+1.65	15	5009
09:56:44	34.10	34.15	34.10	+1.60	1	4994
09:56:44	34.05	34.10	34.10	+1.60	15	4993
09:56:44	34.05	34.10	34.10	+1.60	6	4978
09:56:44	34.05	34.10	34.10	+1.60	44	4972
09:56:43	34.05	34.10	34.10	+1.60	1	4928
09:56:39	34.05	34.10	34.10	+1.60	1	4927
09:56:38	34.05	34.10	34.05	+1.55	1	4926
09:56:37	34.05	34.10	34.10	+1.60	13	4925
09:56:36	34.05	34.10	34.05	+1.55	2	4912
09:56:36	34.05	34.10	34.10	+1.60	5	4910
09:56:36	34.00	34.05	34.05	+1.55	75	4905
09:56:32	34.00	34.05	34.00	+1.50	2	4830
09:56:30	34.00	34.05	34.05	+1.55	1	4828
09:56:22	34.00	34.05	34.05	+1.55	3	4827
09:56:21	34.00	34.05	34.05	+1.55	3	4824
09:56:17	34.00	34.05	34.05	+1.55	2	4821
09:56:15	34.00	34.05	34.00	+1.50	1	4819
09:56:15	34.00	34.05	34.00	+1.50	5	4818
09:56:13	34.00	34.05	34.05	+1.55	2	4813
09:56:12	34.00	34.05	34.00	+1.50	2	4811
09:56:08	34.00	34.05	34.05	+1.55	2	4809
09:56:06	34.00	34.05	34.00	+1.50	2	4807
09:56:05	34.00	34.05	34.05	+1.55	4	4805
09:56:04	34.00	34.05	34.00	+1.50	1	4801
09:55:58	34.00	34.05	34.00	+1.50	1	4800
09:55:57	34.00	34.05	34.05	+1.55	1	4799
09:55:51	34.00	34.05	34.05	+1.55	14	4798
09:55:50	34.00	34.05	34.00	+1.50	1	4784
09:55:50	33.95	34.00	34.00	+1.50	1	4783
09:55:50	33.95	34.00	34.00	+1.50	4	4782
09:55:50	33.95	34.00	34.00	+1.50	70	4778
09:55:45	33.95	34.00	33.95	+1.45	5	4708
09:55:44	33.90	34.00	34.00	+1.50	7	4703
09:55:44	33.90	33.95	33.95	+1.45	1	4696
09:55:42	33.90	33.95	33.95	+1.45	1	4695
09:55:42	33.90	33.95	33.90	+1.40	1	4694
09:55:41	33.90	33.95	33.90	+1.40	1	4693
09:55:35	33.90	33.95	34.00	+1.50	5	4692
09:55:35	33.90	33.95	33.95	+1.45	1	4687
09:55:32	33.90	33.95	33.95	+1.45	1	4686
09:55:18	33.90	33.95	33.95	+1.45	1	4685
09:55:07	33.90	33.95	33.95	+1.45	10	4684
09:55:02	33.90	33.95	33.95	+1.45	4	4674
09:54:58	33.95	34.00	33.95	+1.45	5	4670
09:54:58	33.95	34.00	33.95	+1.45	1	4665
09:54:48	33.90	33.95	33.95	+1.45	1	4664
09:54:47	33.90	33.95	33.90	+1.40	1	4663
09:54:44	33.95	34.00	33.95	+1.45	1	4662
09:54:41	33.90	33.95	33.95	+1.45	1	4661
09:54:41	33.90	33.95	33.90	+1.40	1	4660
09:54:41	33.90	33.95	33.95	+1.45	1	4659
09:54:34	33.90	33.95	33.95	+1.45	10	4658
09:54:33	33.90	33.95	33.95	+1.45	1	4648
09:54:32	33.90	33.95	33.90	+1.40	4	4647
09:54:29	33.90	33.95	33.90	+1.40	1	4643
09:54:28	33.90	33.95	33.90	+1.40	1	4642
09:54:27	33.90	33.95	33.90	+1.40	2	4641
09:54:24	33.90	33.95	33.90	+1.40	3	4639
09:54:21	33.90	33.95	33.95	+1.45	1	4636
09:54:21	33.90	33.95	33.90	+1.40	2	4635
09:54:13	33.90	33.95	33.95	+1.45	1	4633
09:53:58	33.90	34.00	33.90	+1.40	1	4632
09:53:57	33.90	33.95	33.95	+1.45	5	4631
09:53:57	33.90	33.95	33.90	+1.40	2	4626
09:53:46	33.90	33.95	33.95	+1.45	5	4624
09:53:43	33.95	34.00	33.95	+1.45	32	4619
09:53:43	33.95	34.00	33.95	+1.45	50	4587
09:53:41	34.00	34.05	34.00	+1.50	23	4537
09:53:40	34.00	34.05	34.05	+1.55	2	4514
09:53:38	34.00	34.05	34.05	+1.55	1	4512
09:53:31	34.00	34.05	34.05	+1.55	3	4511
09:53:28	34.00	34.05	34.05	+1.55	2	4508
09:53:27	34.00	34.05	34.00	+1.50	2	4506
09:53:24	34.00	34.05	34.05	+1.55	1	4504
09:53:22	34.00	34.05	34.05	+1.55	1	4503
09:53:20	34.00	34.05	34.05	+1.55	15	4502
09:53:19	34.00	34.05	34.00	+1.50	1	4487
09:53:10	34.00	34.05	34.05	+1.55	3	4486
09:53:04	34.00	34.05	34.05	+1.55	3	4483
09:53:02	34.00	34.05	34.05	+1.55	5	4480
09:53:00	34.00	34.05	34.00	+1.50	5	4475
09:52:58	34.00	34.05	34.05	+1.55	2	4470
09:52:58	34.00	34.05	34.05	+1.55	1	4468
09:52:55	34.00	34.05	34.05	+1.55	15	4467
09:52:53	34.00	34.05	34.05	+1.55	2	4452
09:52:49	34.00	34.05	34.05	+1.55	3	4450
09:52:47	34.00	34.05	34.05	+1.55	1	4447
09:52:47	34.00	34.05	34.00	+1.50	1	4446
09:52:43	34.05	34.10	34.05	+1.55	4	4445
09:52:41	34.05	34.10	34.10	+1.60	1	4441
09:52:41	34.05	34.10	34.10	+1.60	1	4440
09:52:40	34.05	34.10	34.10	+1.60	1	4439
09:52:37	34.05	34.10	34.10	+1.60	6	4438
09:52:36	34.05	34.10	34.10	+1.60	1	4432
09:52:33	34.10	34.15	34.10	+1.60	3	4431
09:52:33	34.05	34.15	34.15	+1.65	1	4428
09:52:33	34.10	34.15	34.10	+1.60	1	4427
09:52:32	34.10	34.15	34.10	+1.60	1	4426
09:52:30	34.10	34.15	34.10	+1.60	1	4425
09:52:30	34.10	34.15	34.10	+1.60	1	4424
09:52:30	34.10	34.15	34.10	+1.60	1	4423
09:52:28	34.10	34.15	34.15	+1.65	1	4422
09:52:23	34.10	34.15	34.10	+1.60	3	4421
09:52:21	34.10	34.15	34.15	+1.65	11	4418
09:52:19	34.10	34.15	34.10	+1.60	2	4407
09:52:18	34.10	34.15	34.10	+1.60	1	4405
09:52:18	34.10	34.15	34.10	+1.60	3	4404
09:52:18	34.10	34.15	34.15	+1.65	4	4401
09:52:16	34.10	34.15	34.10	+1.60	1	4397
09:52:13	34.05	34.15	34.05	+1.55	1	4396
09:52:13	34.05	34.15	34.05	+1.55	1	4395
09:52:12	34.05	34.15	34.05	+1.55	5	4394
09:52:11	34.00	34.10	34.10	+1.60	19	4389
09:52:11	34.00	34.10	34.10	+1.60	26	4370
09:52:10	34.00	34.05	34.10	+1.60	1	4344
09:52:10	34.00	34.05	34.05	+1.55	1	4343
09:52:09	34.00	34.05	34.05	+1.55	1	4342
09:52:09	33.95	34.00	34.00	+1.50	1	4341
09:52:06	34.00	34.10	34.00	+1.50	2	4340
09:52:06	34.00	34.10	34.00	+1.50	1	4338
09:52:05	34.00	34.05	34.05	+1.55	23	4337
09:52:04	34.00	34.05	34.05	+1.55	5	4314
09:52:04	33.95	34.05	33.95	+1.45	1	4309
09:52:04	33.95	34.00	34.00	+1.50	300	4308
09:52:04	33.90	33.95	33.95	+1.45	27	4008
09:52:02	33.90	33.95	33.95	+1.45	2	3981
09:52:01	33.90	33.95	33.95	+1.45	13	3979
09:52:01	33.90	33.95	33.90	+1.40	1	3966
09:52:00	33.90	33.95	33.90	+1.40	2	3965
09:51:58	33.90	33.95	33.95	+1.45	14	3963
09:51:57	33.90	33.95	33.95	+1.45	1	3949
09:51:57	33.90	33.95	33.90	+1.40	4	3948
09:51:56	33.90	33.95	33.90	+1.40	2	3944
09:51:56	33.90	33.95	33.95	+1.45	37	3942
09:51:56	33.90	33.95	33.90	+1.40	1	3905
09:51:55	33.90	33.95	33.95	+1.45	99	3904
09:51:53	33.90	33.95	33.90	+1.40	1	3805
09:51:52	33.85	33.90	33.90	+1.40	1	3804
09:51:52	33.85	33.90	33.90	+1.40	99	3803
09:51:51	33.85	33.90	33.85	+1.35	2	3704
09:51:48	33.85	33.90	33.85	+1.35	1	3702
09:51:47	33.85	33.90	33.90	+1.40	5	3701
09:51:46	33.85	33.90	33.85	+1.35	2	3696
09:51:44	33.85	33.90	33.85	+1.35	5	3694
09:51:43	33.85	33.90	33.85	+1.35	1	3689
09:51:39	33.85	33.90	33.85	+1.35	2	3688
09:51:39	33.85	33.90	33.90	+1.40	20	3686
09:51:38	33.80	33.85	33.85	+1.35	10	3666
09:51:38	33.80	33.85	33.85	+1.35	99	3656
09:51:34	33.80	33.85	33.80	+1.30	3	3557
09:51:33	33.80	33.85	33.85	+1.35	1	3554
09:51:33	33.80	33.85	33.80	+1.30	1	3553
09:51:33	33.80	33.85	33.80	+1.30	1	3552
09:51:31	33.80	33.85	33.85	+1.35	4	3551
09:51:30	33.80	33.85	33.80	+1.30	2	3547
09:51:26	33.80	33.85	33.85	+1.35	23	3545
09:51:25	33.80	33.85	33.80	+1.30	1	3522
09:51:25	33.80	33.85	33.85	+1.35	8	3521
09:51:25	33.75	33.80	33.80	+1.30	6	3513
09:51:25	33.75	33.80	33.80	+1.30	30	3507
09:51:25	33.75	33.80	33.80	+1.30	32	3477
09:51:25	33.75	33.80	33.80	+1.30	50	3445
09:51:24	33.75	33.80	33.80	+1.30	11	3395
09:51:23	33.75	33.80	33.75	+1.25	3	3384
09:51:22	33.70	33.75	33.75	+1.25	56	3381
09:51:21	33.70	33.75	33.75	+1.25	6	3325
09:51:21	33.70	33.75	33.70	+1.20	1	3319
09:51:20	33.70	33.75	33.75	+1.25	3	3318
09:51:20	33.70	33.75	33.75	+1.25	2	3315
09:51:20	33.70	33.75	33.75	+1.25	50	3313
09:51:19	33.70	33.75	33.70	+1.20	3	3263
09:51:19	33.70	33.75	33.70	+1.20	6	3260
09:51:15	33.70	33.75	33.70	+1.20	5	3254
09:51:14	33.70	33.75	33.70	+1.20	1	3249
09:51:12	33.70	33.75	33.70	+1.20	1	3248
09:51:12	33.70	33.75	33.75	+1.25	5	3247
09:51:06	33.70	33.75	33.70	+1.20	1	3242
09:51:05	33.70	33.75	33.70	+1.20	1	3241
09:51:03	33.70	33.75	33.70	+1.20	1	3240
09:51:01	33.70	33.75	33.70	+1.20	1	3239
09:50:54	33.70	33.75	33.70	+1.20	1	3238
09:50:44	33.70	33.75	33.70	+1.20	10	3237
09:50:38	33.70	33.75	33.75	+1.25	12	3227
09:50:37	33.65	33.70	33.70	+1.20	11	3215
09:50:37	33.65	33.70	33.70	+1.20	43	3204
09:50:27	33.65	33.70	33.65	+1.15	1	3161
09:50:21	33.65	33.70	33.65	+1.15	1	3160
09:50:20	33.60	33.65	33.65	+1.15	11	3159
09:49:57	33.55	33.60	33.60	+1.10	3	3148
09:49:57	33.55	33.60	33.60	+1.10	6	3145
09:49:57	33.60	33.65	33.60	+1.10	11	3139
09:49:54	33.60	33.65	33.60	+1.10	5	3128
09:49:41	33.60	33.65	33.60	+1.10	2	3123
09:49:40	33.60	33.65	33.60	+1.10	1	3121
09:49:38	33.60	33.65	33.60	+1.10	1	3120
09:49:37	33.60	33.65	33.60	+1.10	2	3119
09:48:56	33.60	33.70	33.60	+1.10	2	3117
09:48:56	33.60	33.70	33.70	+1.20	7	3115
09:48:55	33.50	33.65	33.65	+1.15	18	3108
09:48:53	33.50	33.60	33.60	+1.10	3	3090
09:48:53	33.50	33.60	33.60	+1.10	34	3087
09:48:39	33.50	33.60	33.50	+1.00	1	3053
09:48:37	33.45	33.55	33.55	+1.05	21	3052
09:48:37	33.45	33.50	33.50	+1.00	1	3031
09:48:37	33.45	33.50	33.50	+1.00	12	3030
09:48:37	33.45	33.50	33.50	+1.00	10	3018
09:48:31	33.45	33.50	33.45	+0.95	5	3008
09:47:48	33.45	33.50	33.45	+0.95	1	3003
09:47:37	33.45	33.50	33.50	+1.00	1	3002
09:47:30	33.45	33.55	33.45	+0.95	1	3001
09:47:21	33.45	33.50	33.50	+1.00	1	3000
09:46:44	33.45	33.50	33.50	+1.00	4	2999
09:46:40	33.50	33.55	33.50	+1.00	32	2995
09:46:36	33.50	33.55	33.50	+1.00	1	2963
09:46:33	33.50	33.55	33.50	+1.00	2	2962
09:46:10	33.55	33.60	33.55	+1.05	1	2960
09:46:08	33.55	33.60	33.60	+1.10	3	2959
09:45:40	33.50	33.55	33.55	+1.05	2	2956
09:45:40	33.55	33.60	33.55	+1.05	1	2954
09:45:38	33.55	33.60	33.55	+1.05	1	2953
09:45:32	33.55	33.60	33.55	+1.05	2	2952
09:45:31	33.50	33.55	33.55	+1.05	3	2950
09:45:25	33.55	33.60	33.55	+1.05	2	2947
09:45:20	33.55	33.60	33.55	+1.05	3	2945
09:45:20	33.55	33.60	33.55	+1.05	2	2942
09:45:08	33.55	33.60	33.55	+1.05	1	2940
09:45:06	33.55	33.60	33.55	+1.05	1	2939
09:45:03	33.55	33.60	33.55	+1.05	1	2938
09:44:59	33.55	33.60	33.55	+1.05	3	2937
09:44:57	33.55	33.60	33.55	+1.05	1	2934
09:44:53	33.55	33.60	33.55	+1.05	1	2933
09:44:43	33.55	33.60	33.55	+1.05	2	2932
09:44:37	33.55	33.60	33.55	+1.05	1	2930
09:44:35	33.55	33.60	33.55	+1.05	1	2929
09:44:27	33.55	33.60	33.55	+1.05	1	2928
09:44:24	33.55	33.60	33.55	+1.05	1	2927
09:44:23	33.55	33.60	33.55	+1.05	1	2926
09:44:15	33.55	33.60	33.55	+1.05	1	2925
09:44:12	33.55	33.60	33.55	+1.05	5	2924
09:43:04	33.60	33.65	33.60	+1.10	1	2919
09:43:02	33.60	33.65	33.60	+1.10	2	2918
09:43:01	33.60	33.65	33.60	+1.10	1	2916
09:42:56	33.60	33.65	33.60	+1.10	2	2915
09:42:49	33.60	33.65	33.60	+1.10	1	2913
09:42:46	33.60	33.65	33.60	+1.10	2	2912
09:42:16	33.60	33.65	33.60	+1.10	1	2910
09:42:15	33.60	33.65	33.65	+1.15	1	2909
09:42:05	33.60	33.65	33.60	+1.10	1	2908
09:41:58	33.60	33.65	33.60	+1.10	1	2907
09:41:36	33.60	33.65	33.60	+1.10	1	2906
09:41:16	33.60	33.65	33.65	+1.15	1	2905
09:41:08	33.65	33.70	33.65	+1.15	8	2904
09:40:58	33.65	33.70	33.70	+1.20	1	2896
09:40:43	33.70	33.75	33.70	+1.20	2	2895
09:40:42	33.70	33.75	33.70	+1.20	1	2893
09:40:39	33.70	33.75	33.70	+1.20	3	2892
09:40:38	33.70	33.75	33.75	+1.25	5	2889
09:40:34	33.70	33.75	33.70	+1.20	1	2884
09:40:32	33.70	33.75	33.70	+1.20	1	2883
09:40:30	33.70	33.75	33.75	+1.25	2	2882
09:40:28	33.70	33.75	33.70	+1.20	1	2880
09:40:21	33.70	33.75	33.70	+1.20	1	2879
09:40:20	33.70	33.75	33.75	+1.25	5	2878
09:40:19	33.65	33.70	33.70	+1.20	4	2873
09:40:19	33.65	33.70	33.70	+1.20	2	2869
09:40:19	33.65	33.70	33.70	+1.20	43	2867
09:40:15	33.65	33.70	33.70	+1.20	1	2824
09:40:14	33.65	33.70	33.65	+1.15	1	2823
09:40:11	33.60	33.65	33.65	+1.15	1	2822
09:40:10	33.60	33.65	33.65	+1.15	1	2821
09:40:08	33.60	33.65	33.65	+1.15	1	2820
09:39:59	33.60	33.65	33.65	+1.15	10	2819
09:39:57	33.60	33.65	33.60	+1.10	1	2809
09:39:53	33.60	33.65	33.60	+1.10	10	2808
09:39:46	33.60	33.65	33.60	+1.10	1	2798
09:39:44	33.60	33.65	33.65	+1.15	1	2797
09:39:43	33.60	33.65	33.60	+1.10	1	2796
09:39:41	33.60	33.65	33.60	+1.10	1	2795
09:39:41	33.60	33.65	33.60	+1.10	1	2794
09:39:35	33.60	33.65	33.60	+1.10	1	2793
09:39:33	33.60	33.65	33.60	+1.10	1	2792
09:39:16	33.60	33.65	33.65	+1.15	1	2791
09:39:10	33.60	33.65	33.65	+1.15	1	2790
09:39:08	33.60	33.65	33.65	+1.15	2	2789
09:38:53	33.65	33.70	33.65	+1.15	3	2787
09:38:53	33.65	33.70	33.65	+1.15	3	2784
09:38:48	33.65	33.70	33.65	+1.15	2	2781
09:38:47	33.65	33.70	33.65	+1.15	3	2779
09:38:46	33.65	33.70	33.65	+1.15	1	2776
09:38:44	33.65	33.70	33.65	+1.15	1	2775
09:38:40	33.65	33.70	33.65	+1.15	1	2774
09:38:39	33.65	33.70	33.65	+1.15	3	2773
09:38:37	33.65	33.70	33.65	+1.15	1	2770
09:38:24	33.65	33.70	33.65	+1.15	2	2769
09:38:24	33.65	33.70	33.70	+1.20	6	2767
09:38:24	33.65	33.70	33.65	+1.15	1	2761
09:38:24	33.65	33.70	33.65	+1.15	2	2760
09:38:23	33.60	33.65	33.65	+1.15	20	2758
09:38:19	33.60	33.65	33.60	+1.10	2	2738
09:38:18	33.60	33.65	33.60	+1.10	1	2736
09:38:14	33.60	33.65	33.60	+1.10	2	2735
09:38:13	33.60	33.65	33.60	+1.10	1	2733
09:38:12	33.60	33.65	33.65	+1.15	1	2732
09:38:12	33.60	33.65	33.60	+1.10	2	2731
09:38:04	33.60	33.65	33.60	+1.10	2	2729
09:38:03	33.60	33.65	33.60	+1.10	1	2727
09:37:59	33.60	33.65	33.60	+1.10	1	2726
09:37:54	33.60	33.65	33.60	+1.10	2	2725
09:37:48	33.60	33.65	33.60	+1.10	1	2723
09:37:43	33.60	33.65	33.65	+1.15	10	2722
09:37:30	33.65	33.70	33.65	+1.15	12	2712
09:37:30	33.65	33.70	33.65	+1.15	1	2700
09:37:28	33.65	33.70	33.65	+1.15	2	2699
09:37:23	33.65	33.70	33.65	+1.15	5	2697
09:37:20	33.65	33.70	33.65	+1.15	1	2692
09:37:09	33.65	33.70	33.70	+1.20	3	2691
09:36:36	33.70	33.75	33.70	+1.20	5	2688
09:36:30	33.65	33.70	33.70	+1.20	1	2683
09:36:30	33.65	33.70	33.75	+1.25	1	2682
09:36:30	33.65	33.70	33.70	+1.20	1	2681
09:36:27	33.65	33.75	33.65	+1.15	1	2680
09:36:26	33.65	33.70	33.75	+1.25	2	2679
09:36:26	33.65	33.70	33.70	+1.20	3	2677
09:36:24	33.70	33.75	33.70	+1.20	1	2674
09:36:24	33.70	33.75	33.70	+1.20	5	2673
09:36:20	33.70	33.75	33.70	+1.20	1	2668
09:36:17	33.65	33.70	33.70	+1.20	2	2667
09:36:15	33.65	33.70	33.70	+1.20	3	2665
09:36:13	33.65	33.70	33.65	+1.15	1	2662
09:36:02	33.65	33.75	33.65	+1.15	7	2661
09:35:59	33.70	33.75	33.70	+1.20	10	2654
09:35:59	33.70	33.75	33.70	+1.20	2	2644
09:35:50	33.70	33.75	33.70	+1.20	5	2642
09:35:46	33.70	33.75	33.70	+1.20	2	2637
09:35:45	33.70	33.75	33.75	+1.25	2	2635
09:35:44	33.70	33.75	33.75	+1.25	1	2633
09:35:40	33.70	33.75	33.75	+1.25	7	2632
09:35:40	33.70	33.75	33.70	+1.20	20	2625
09:35:38	33.70	33.75	33.75	+1.25	1	2605
09:35:38	33.70	33.75	33.75	+1.25	1	2604
09:35:37	33.70	33.75	33.70	+1.20	1	2603
09:35:35	33.70	33.75	33.75	+1.25	1	2602
09:35:32	33.70	33.75	33.75	+1.25	24	2601
09:35:32	33.70	33.75	33.75	+1.25	5	2577
09:35:32	33.70	33.75	33.75	+1.25	5	2572
09:35:32	33.70	33.75	33.75	+1.25	5	2567
09:35:32	33.70	33.75	33.75	+1.25	1	2562
09:35:28	33.70	33.75	33.75	+1.25	1	2561
09:35:27	33.70	33.75	33.70	+1.20	1	2560
09:35:27	33.70	33.75	33.70	+1.20	1	2559
09:35:24	33.70	33.75	33.70	+1.20	5	2558
09:35:19	33.70	33.75	33.75	+1.25	3	2553
09:35:16	33.70	33.75	33.70	+1.20	1	2550
09:35:15	33.70	33.75	33.70	+1.20	2	2549
09:35:12	33.70	33.75	33.70	+1.20	5	2547
09:35:11	33.70	33.75	33.70	+1.20	1	2542
09:35:06	33.70	33.75	33.70	+1.20	1	2541
09:35:05	33.70	33.75	33.75	+1.25	5	2540
09:35:03	33.70	33.75	33.70	+1.20	1	2535
09:35:00	33.70	33.75	33.70	+1.20	1	2534
09:34:59	33.70	33.75	33.70	+1.20	4	2533
09:34:57	33.70	33.75	33.70	+1.20	5	2529
09:34:54	33.70	33.75	33.70	+1.20	1	2524
09:34:54	33.70	33.75	33.70	+1.20	2	2523
09:34:44	33.70	33.75	33.70	+1.20	1	2521
09:34:38	33.70	33.75	33.70	+1.20	1	2520
09:34:36	33.70	33.75	33.75	+1.25	1	2519
09:34:28	33.70	33.75	33.70	+1.20	1	2518
09:34:28	33.70	33.75	33.75	+1.25	5	2517
09:34:27	33.60	33.70	33.70	+1.20	30	2512
09:34:21	33.60	33.70	33.70	+1.20	5	2482
09:34:18	33.60	33.70	33.60	+1.10	1	2477
09:34:18	33.60	33.70	33.70	+1.20	50	2476
09:34:17	33.60	33.70	33.60	+1.10	2	2426
09:34:16	33.60	33.70	33.60	+1.10	1	2424
09:34:16	33.55	33.65	33.70	+1.20	25	2423
09:34:16	33.55	33.65	33.65	+1.15	25	2398
09:34:15	33.55	33.60	33.60	+1.10	4	2373
09:34:15	33.60	33.65	33.60	+1.10	6	2369
09:34:13	33.55	33.60	33.60	+1.10	1	2363
09:34:13	33.55	33.60	33.65	+1.15	45	2362
09:34:13	33.55	33.60	33.60	+1.10	5	2317
09:34:08	33.60	33.65	33.60	+1.10	16	2312
09:34:05	33.60	33.65	33.60	+1.10	1	2296
09:33:55	33.65	33.70	33.65	+1.15	1	2295
09:33:55	33.65	33.70	33.65	+1.15	5	2294
09:33:55	33.65	33.70	33.65	+1.15	10	2289
09:33:54	33.65	33.70	33.65	+1.15	1	2279
09:33:50	33.60	33.65	33.65	+1.15	6	2278
09:33:49	33.60	33.65	33.65	+1.15	4	2272
09:33:49	33.60	33.65	33.65	+1.15	1	2268
09:33:48	33.60	33.65	33.60	+1.10	1	2267
09:33:37	33.65	33.70	33.65	+1.15	1	2266
09:33:35	33.65	33.70	33.65	+1.15	2	2265
09:33:34	33.60	33.65	33.65	+1.15	2	2263
09:33:32	33.60	33.65	33.65	+1.15	1	2261
09:33:29	33.65	33.70	33.65	+1.15	9	2260
09:33:26	33.65	33.70	33.70	+1.20	3	2251
09:33:24	33.65	33.70	33.70	+1.20	7	2248
09:33:24	33.65	33.70	33.65	+1.15	1	2241
09:33:23	33.60	33.65	33.65	+1.15	8	2240
09:33:23	33.60	33.65	33.65	+1.15	2	2232
09:33:23	33.60	33.65	33.65	+1.15	7	2230
09:33:23	33.60	33.65	33.65	+1.15	7	2223
09:33:23	33.60	33.65	33.65	+1.15	1	2216
09:33:22	33.60	33.65	33.65	+1.15	7	2215
09:33:22	33.60	33.65	33.65	+1.15	5	2208
09:33:21	33.60	33.65	33.60	+1.10	2	2203
09:33:21	33.60	33.65	33.65	+1.15	7	2201
09:33:20	33.60	33.65	33.65	+1.15	7	2194
09:33:18	33.60	33.65	33.65	+1.15	28	2187
09:33:17	33.55	33.60	33.60	+1.10	168	2159
09:33:17	33.50	33.55	33.55	+1.05	8	1991
09:33:17	33.50	33.55	33.55	+1.05	7	1983
09:33:13	33.50	33.55	33.55	+1.05	1	1976
09:33:09	33.50	33.55	33.55	+1.05	5	1975
09:33:07	33.45	33.50	33.50	+1.00	8	1970
09:33:05	33.45	33.50	33.45	+0.95	1	1962
09:33:05	33.45	33.50	33.50	+1.00	4	1961
09:33:05	33.45	33.50	33.50	+1.00	5	1957
09:33:05	33.45	33.50	33.45	+0.95	1	1952
09:33:01	33.30	33.45	33.45	+0.95	10	1951
09:32:58	33.30	33.40	33.40	+0.90	5	1941
09:32:58	33.40	33.45	33.40	+0.90	4	1936
09:32:51	33.40	33.45	33.40	+0.90	2	1932
09:32:27	33.40	33.45	33.45	+0.95	1	1930
09:32:22	33.45	33.50	33.45	+0.95	2	1929
09:32:21	33.45	33.50	33.45	+0.95	2	1927
09:32:20	33.45	33.50	33.45	+0.95	1	1925
09:32:07	33.45	33.50	33.45	+0.95	1	1924
09:32:04	33.45	33.50	33.45	+0.95	1	1923
09:31:56	33.45	33.50	33.45	+0.95	1	1922
09:31:53	33.50	33.60	33.50	+1.00	6	1921
09:31:42	33.50	33.60	33.60	+1.10	6	1915
09:31:40	33.50	33.60	33.50	+1.00	1	1909
09:31:37	33.50	33.60	33.60	+1.10	5	1908
09:31:35	33.55	33.60	33.55	+1.05	8	1903
09:31:34	33.50	33.55	33.55	+1.05	3	1895
09:31:34	33.50	33.55	33.55	+1.05	13	1892
09:31:34	33.50	33.55	33.55	+1.05	14	1879
09:31:34	33.50	33.55	33.55	+1.05	29	1865
09:31:34	33.45	33.50	33.50	+1.00	27	1836
09:31:34	33.45	33.50	33.50	+1.00	4	1809
09:31:32	33.40	33.45	33.45	+0.95	10	1805
09:31:26	33.35	33.40	33.40	+0.90	3	1795
09:31:26	33.40	33.45	33.40	+0.90	1	1792
09:31:08	33.45	33.50	33.45	+0.95	2	1791
09:31:08	33.45	33.50	33.45	+0.95	40	1789
09:31:05	33.45	33.50	33.45	+0.95	2	1749
09:30:30	33.50	33.55	33.50	+1.00	5	1747
09:30:30	33.50	33.55	33.50	+1.00	1	1742
09:30:30	33.50	33.55	33.50	+1.00	5	1741
09:30:26	33.50	33.55	33.50	+1.00	2	1736
09:30:17	33.50	33.55	33.50	+1.00	1	1734
09:30:14	33.50	33.55	33.50	+1.00	1	1733
09:30:11	33.50	33.55	33.50	+1.00	2	1732
09:30:07	33.50	33.55	33.50	+1.00	1	1730
09:30:07	33.50	33.55	33.50	+1.00	3	1729
09:30:06	33.50	33.55	33.50	+1.00	1	1726
09:30:05	33.50	33.55	33.50	+1.00	1	1725
09:30:04	33.50	33.55	33.55	+1.05	1	1724
09:30:04	33.50	33.55	33.50	+1.00	2	1723
09:30:02	33.50	33.55	33.50	+1.00	5	1721
09:30:00	33.50	33.55	33.50	+1.00	6	1716
09:29:46	33.50	33.55	33.55	+1.05	1	1710
09:29:34	33.50	33.55	33.55	+1.05	1	1709
09:29:29	33.50	33.55	33.55	+1.05	1	1708
09:29:27	33.50	33.55	33.55	+1.05	3	1707
09:29:12	33.50	33.55	33.55	+1.05	5	1704
09:29:08	33.50	33.55	33.50	+1.00	8	1699
09:29:07	33.50	33.55	33.55	+1.05	2	1691
09:29:07	33.50	33.55	33.55	+1.05	1	1689
09:29:01	33.55	33.60	33.55	+1.05	1	1688
09:29:00	33.50	33.55	33.55	+1.05	27	1687
09:28:57	33.50	33.55	33.50	+1.00	1	1660
09:28:54	33.50	33.55	33.50	+1.00	1	1659
09:28:49	33.45	33.50	33.50	+1.00	12	1658
09:28:32	33.45	33.50	33.45	+0.95	1	1646
09:28:25	33.45	33.50	33.50	+1.00	1	1645
09:28:20	33.45	33.50	33.50	+1.00	3	1644
09:28:20	33.45	33.50	33.50	+1.00	2	1641
09:28:20	33.50	33.55	33.50	+1.00	6	1639
09:28:20	33.50	33.55	33.50	+1.00	7	1633
09:28:19	33.50	33.55	33.50	+1.00	1	1626
09:28:13	33.50	33.55	33.50	+1.00	4	1625
09:27:59	33.50	33.55	33.60	+1.10	1	1621
09:27:59	33.50	33.55	33.55	+1.05	1	1620
09:27:55	33.55	33.60	33.55	+1.05	1	1619
09:27:54	33.55	33.60	33.60	+1.10	2	1618
09:27:54	33.55	33.60	33.55	+1.05	2	1616
09:27:53	33.55	33.60	33.55	+1.05	1	1614
09:27:49	33.50	33.55	33.55	+1.05	1	1613
09:27:48	33.55	33.60	33.55	+1.05	7	1612
09:27:48	33.55	33.60	33.55	+1.05	5	1605
09:27:31	33.60	33.65	33.60	+1.10	11	1600
09:27:30	33.60	33.65	33.60	+1.10	1	1589
09:27:29	33.60	33.65	33.60	+1.10	1	1588
09:27:27	33.60	33.65	33.60	+1.10	1	1587
09:27:25	33.60	33.65	33.60	+1.10	1	1586
09:27:24	33.60	33.65	33.60	+1.10	2	1585
09:27:21	33.60	33.65	33.60	+1.10	1	1583
09:27:19	33.60	33.65	33.65	+1.15	1	1582
09:27:18	33.60	33.65	33.60	+1.10	2	1581
09:27:14	33.60	33.65	33.65	+1.15	5	1579
09:27:13	33.60	33.65	33.60	+1.10	1	1574
09:27:12	33.60	33.65	33.60	+1.10	3	1573
09:27:11	33.60	33.65	33.60	+1.10	4	1570
09:27:03	33.60	33.65	33.60	+1.10	1	1566
09:27:03	33.60	33.65	33.65	+1.15	3	1565
09:27:02	33.60	33.65	33.60	+1.10	1	1562
09:27:02	33.60	33.65	33.65	+1.15	6	1561
09:27:01	33.60	33.65	33.60	+1.10	1	1555
09:26:59	33.60	33.65	33.60	+1.10	1	1554
09:26:58	33.60	33.65	33.60	+1.10	3	1553
09:26:55	33.55	33.65	33.55	+1.05	1	1550
09:26:55	33.55	33.60	33.60	+1.10	1	1549
09:26:54	33.55	33.65	33.65	+1.15	8	1548
09:26:53	33.55	33.65	33.65	+1.15	2	1540
09:26:53	33.50	33.55	33.55	+1.05	1	1538
09:26:53	33.60	33.65	33.55	+1.05	24	1537
09:26:53	33.60	33.65	33.60	+1.10	10	1513
09:26:52	33.60	33.65	33.60	+1.10	10	1503
09:26:51	33.60	33.65	33.65	+1.15	5	1493
09:26:46	33.60	33.65	33.65	+1.15	6	1488
09:26:46	33.60	33.65	33.65	+1.15	2	1482
09:26:44	33.60	33.65	33.60	+1.10	3	1480
09:26:44	33.55	33.60	33.60	+1.10	4	1477
09:26:44	33.55	33.60	33.60	+1.10	2	1473
09:26:44	33.55	33.65	33.65	+1.15	5	1471
09:26:44	33.55	33.65	33.55	+1.05	5	1466
09:26:43	33.60	33.65	33.60	+1.10	1	1461
09:26:43	33.55	33.60	33.60	+1.10	5	1460
09:26:43	33.55	33.60	33.60	+1.10	24	1455
09:26:42	33.50	33.55	33.55	+1.05	1	1431
09:26:40	33.50	33.60	33.60	+1.10	20	1430
09:26:39	33.50	33.55	33.55	+1.05	15	1410
09:26:39	33.50	33.55	33.55	+1.05	1	1395
09:26:37	33.50	33.55	33.55	+1.05	10	1394
09:26:34	33.50	33.55	33.55	+1.05	1	1384
09:26:32	33.55	33.60	33.55	+1.05	5	1383
09:26:31	33.50	33.55	33.55	+1.05	5	1378
09:26:24	33.55	33.60	33.55	+1.05	10	1373
09:26:20	33.55	33.60	33.55	+1.05	1	1363
09:26:20	33.55	33.60	33.55	+1.05	2	1362
09:26:17	33.55	33.60	33.55	+1.05	1	1360
09:26:15	33.55	33.60	33.60	+1.10	5	1359
09:26:11	33.55	33.60	33.55	+1.05	1	1354
09:26:10	33.55	33.60	33.55	+1.05	1	1353
09:26:01	33.55	33.60	33.55	+1.05	1	1352
09:25:58	33.55	33.60	33.55	+1.05	1	1351
09:25:52	33.55	33.60	33.60	+1.10	1	1350
09:25:52	33.55	33.60	33.60	+1.10	4	1349
09:25:48	33.55	33.60	33.60	+1.10	1	1345
09:25:45	33.55	33.60	33.55	+1.05	1	1344
09:25:43	33.55	33.65	33.65	+1.15	1	1343
09:25:42	33.50	33.65	33.50	+1.00	1	1342
09:25:39	33.50	33.60	33.65	+1.15	1	1341
09:25:39	33.50	33.60	33.60	+1.10	14	1340
09:25:38	33.50	33.60	33.60	+1.10	12	1326
09:25:38	33.50	33.60	33.60	+1.10	1	1314
09:25:37	33.50	33.60	33.50	+1.00	1	1313
09:25:37	33.45	33.50	33.60	+1.10	28	1312
09:25:37	33.45	33.50	33.55	+1.05	12	1284
09:25:37	33.45	33.50	33.50	+1.00	10	1272
09:25:36	33.45	33.50	33.50	+1.00	5	1262
09:25:34	33.45	33.50	33.50	+1.00	1	1257
09:25:34	33.45	33.50	33.50	+1.00	4	1256
09:25:32	33.45	33.50	33.50	+1.00	50	1252
09:25:30	33.45	33.50	33.45	+0.95	1	1202
09:25:29	33.45	33.50	33.50	+1.00	1	1201
09:25:28	33.45	33.50	33.45	+0.95	1	1200
09:25:27	33.45	33.50	33.50	+1.00	6	1199
09:25:26	33.30	33.40	33.45	+0.95	21	1193
09:25:26	33.30	33.40	33.40	+0.90	2	1172
09:25:25	33.40	33.45	33.40	+0.90	3	1170
09:25:22	33.40	33.45	33.40	+0.90	3	1167
09:25:22	33.40	33.45	33.45	+0.95	1	1164
09:25:21	33.40	33.45	33.45	+0.95	4	1163
09:25:21	33.40	33.45	33.40	+0.90	3	1159
09:25:19	33.40	33.45	33.45	+0.95	1	1156
09:25:18	33.35	33.40	33.40	+0.90	2	1155
09:25:15	33.30	33.40	33.40	+0.90	2	1153
09:25:15	33.30	33.40	33.40	+0.90	3	1151
09:25:14	33.35	33.40	33.35	+0.85	2	1148
09:25:12	33.40	33.45	33.40	+0.90	2	1146
09:25:11	33.40	33.45	33.40	+0.90	2	1144
09:25:08	33.40	33.45	33.40	+0.90	5	1142
09:25:08	33.40	33.45	33.45	+0.95	1	1137
09:25:08	33.40	33.45	33.45	+0.95	3	1136
09:25:08	33.40	33.45	33.40	+0.90	1	1133
09:25:08	33.40	33.45	33.45	+0.95	5	1132
09:25:08	33.35	33.40	33.40	+0.90	12	1127
09:25:07	33.35	33.40	33.35	+0.85	1	1115
09:25:00	33.30	33.35	33.35	+0.85	3	1114
09:24:59	33.30	33.40	33.40	+0.90	3	1111
09:24:59	33.30	33.40	33.30	+0.80	1	1108
09:24:59	33.30	33.40	33.40	+0.90	4	1107
09:24:59	33.30	33.40	33.40	+0.90	7	1103
09:24:58	33.30	33.35	33.35	+0.85	28	1096
09:24:58	33.25	33.30	33.30	+0.80	31	1068
09:24:57	33.25	33.30	33.30	+0.80	10	1037
09:24:57	33.25	33.30	33.30	+0.80	1	1027
09:24:55	33.25	33.30	33.30	+0.80	1	1026
09:24:55	33.25	33.30	33.30	+0.80	5	1025
09:24:54	33.25	33.30	33.30	+0.80	1	1020
09:24:52	33.25	33.30	33.30	+0.80	30	1019
09:24:51	33.25	33.30	33.25	+0.75	1	989
09:24:48	33.25	33.30	33.30	+0.80	2	988
09:24:48	33.25	33.30	33.25	+0.75	1	986
09:24:41	33.25	33.30	33.30	+0.80	5	985
09:24:40	33.20	33.25	33.25	+0.75	4	980
09:24:40	33.20	33.25	33.25	+0.75	3	976
09:24:37	33.20	33.25	33.25	+0.75	5	973
09:24:31	33.20	33.25	33.25	+0.75	5	968
09:24:30	33.20	33.25	33.25	+0.75	2	963
09:24:27	33.20	33.25	33.25	+0.75	3	961
09:24:23	33.20	33.25	33.25	+0.75	14	958
09:24:22	33.20	33.25	33.25	+0.75	1	944
09:24:21	33.20	33.25	33.20	+0.70	1	943
09:24:20	33.15	33.20	33.20	+0.70	87	942
09:24:20	33.15	33.20	33.20	+0.70	5	855
09:24:19	33.10	33.15	33.15	+0.65	19	850
09:24:18	33.10	33.15	33.10	+0.60	1	831
09:24:15	33.10	33.15	33.15	+0.65	5	830
09:24:14	33.10	33.15	33.10	+0.60	1	825
09:24:14	33.10	33.15	33.15	+0.65	10	824
09:24:13	33.10	33.15	33.10	+0.60	5	814
09:24:05	33.05	33.10	33.10	+0.60	19	809
09:24:05	33.05	33.10	33.10	+0.60	1	790
09:24:00	33.05	33.10	33.05	+0.55	3	789
09:23:53	33.05	33.10	33.05	+0.55	2	786
09:23:41	33.05	33.10	33.05	+0.55	1	784
09:23:30	33.05	33.10	33.05	+0.55	10	783
09:23:17	33.05	33.10	33.10	+0.60	1	773
09:22:52	33.10	33.15	33.10	+0.60	6	772
09:22:45	33.10	33.15	33.10	+0.60	1	766
09:22:36	33.10	33.15	33.10	+0.60	1	765
09:22:34	33.10	33.15	33.10	+0.60	1	764
09:22:33	33.10	33.15	33.15	+0.65	1	763
09:22:22	33.10	33.15	33.10	+0.60	1	762
09:22:20	33.10	33.15	33.15	+0.65	1	761
09:22:17	33.10	33.15	33.10	+0.60	1	760
09:22:08	33.05	33.10	33.10	+0.60	5	759
09:22:07	33.05	33.15	33.15	+0.65	5	754
09:22:06	33.05	33.10	33.10	+0.60	9	749
09:22:06	33.05	33.10	33.10	+0.60	20	740
09:22:04	33.05	33.10	33.05	+0.55	1	720
09:22:00	33.00	33.05	33.05	+0.55	4	719
09:22:00	33.05	33.10	33.05	+0.55	6	715
09:21:56	33.05	33.10	33.10	+0.60	15	709
09:21:35	33.05	33.10	33.10	+0.60	5	694
09:21:33	33.00	33.05	33.05	+0.55	8	689
09:21:31	33.05	33.10	33.05	+0.55	1	681
09:21:31	33.00	33.05	33.05	+0.55	14	680
09:21:23	33.00	33.05	33.00	+0.50	1	666
09:21:23	32.95	33.00	33.00	+0.50	1	665
09:21:22	32.95	33.05	32.95	+0.45	2	664
09:21:21	32.95	33.00	33.05	+0.55	14	662
09:21:21	32.95	33.00	33.00	+0.50	16	648
09:21:14	33.00	33.05	33.00	+0.50	15	632
09:21:14	33.00	33.05	33.00	+0.50	1	617
09:21:12	33.00	33.05	33.05	+0.55	1	616
09:21:04	33.00	33.05	33.00	+0.50	1	615
09:20:43	33.00	33.05	33.05	+0.55	1	614
09:20:13	32.95	33.05	33.05	+0.55	13	613
09:20:12	32.95	33.00	33.00	+0.50	55	600
09:20:12	32.95	33.00	33.00	+0.50	13	545
09:20:11	32.90	32.95	32.95	+0.45	23	532
09:20:11	32.90	32.95	32.95	+0.45	5	509
09:20:11	32.90	32.95	32.95	+0.45	1	504
09:20:03	32.90	32.95	32.90	+0.40	1	503
09:19:35	32.90	32.95	32.90	+0.40	3	502
09:18:39	32.90	32.95	32.90	+0.40	5	499
09:18:17	32.90	32.95	32.95	+0.45	1	494
09:18:01	32.90	32.95	32.95	+0.45	2	493
09:17:18	32.90	32.95	32.95	+0.45	3	491
09:17:14	32.95	33.00	32.95	+0.45	3	488
09:17:13	32.95	33.00	32.95	+0.45	1	485
09:17:05	32.95	33.00	32.95	+0.45	1	484
09:16:58	32.95	33.00	33.00	+0.50	5	483
09:16:49	32.95	33.00	33.00	+0.50	1	478
09:16:44	32.90	32.95	33.00	+0.50	1	477
09:16:44	32.90	32.95	32.95	+0.45	1	476
09:16:11	32.90	33.00	33.00	+0.50	3	475
09:15:56	32.90	33.00	33.00	+0.50	1	472
09:15:51	32.90	33.00	33.00	+0.50	1	471
09:15:51	32.90	33.00	33.00	+0.50	1	470
09:15:46	33.00	33.05	33.00	+0.50	4	469
09:15:44	33.00	33.05	33.00	+0.50	1	465
09:15:44	33.00	33.05	33.00	+0.50	1	464
09:15:40	33.00	33.05	33.00	+0.50	1	463
09:15:39	33.00	33.05	33.00	+0.50	1	462
09:15:34	33.00	33.05	33.00	+0.50	2	461
09:15:29	33.00	33.05	33.00	+0.50	1	459
09:15:19	33.00	33.05	33.00	+0.50	2	458
09:15:14	33.00	33.05	33.05	+0.55	5	456
09:15:13	33.00	33.05	33.00	+0.50	1	451
09:15:10	33.00	33.05	33.00	+0.50	1	450
09:15:09	32.95	33.00	33.00	+0.50	2	449
09:15:09	32.95	33.00	33.00	+0.50	8	447
09:15:07	32.90	33.00	33.00	+0.50	73	439
09:15:05	32.90	33.00	33.00	+0.50	6	366
09:15:03	32.90	32.95	32.95	+0.45	22	360
09:15:02	32.85	32.90	32.90	+0.40	10	338
09:15:01	32.85	32.90	32.90	+0.40	1	328
09:15:01	32.85	32.90	32.90	+0.40	5	327
09:15:01	32.85	32.90	32.90	+0.40	6	322
09:14:59	32.85	32.90	32.90	+0.40	2	316
09:14:36	32.85	32.90	32.90	+0.40	1	314
09:14:25	32.80	32.90	32.90	+0.40	1	313
09:14:14	32.80	32.85	32.85	+0.35	1	312
09:14:11	32.85	32.90	32.85	+0.35	1	311
09:14:01	32.85	32.90	32.85	+0.35	2	310
09:13:54	32.85	32.90	32.90	+0.40	1	308
09:13:43	32.80	32.90	32.80	+0.30	5	307
09:13:41	32.80	32.85	32.85	+0.35	13	302
09:13:39	32.75	32.80	32.80	+0.30	16	289
09:12:46	32.70	32.80	32.80	+0.30	1	273
09:12:46	32.70	32.80	32.80	+0.30	4	272
09:12:46	32.70	32.75	32.75	+0.25	1	268
09:12:46	32.75	32.80	32.75	+0.25	9	267
09:12:42	32.75	32.80	32.80	+0.30	5	258
09:12:40	32.75	32.80	32.80	+0.30	1	253
09:12:38	32.75	32.80	32.80	+0.30	5	252
09:12:21	32.70	32.75	32.75	+0.25	9	247
09:12:21	32.70	32.75	32.75	+0.25	1	238
09:12:07	32.70	32.75	32.75	+0.25	1	237
09:12:07	32.70	32.75	32.75	+0.25	2	236
09:11:43	32.70	32.75	32.75	+0.25	1	234
09:11:43	32.70	32.80	32.70	+0.20	2	233
09:11:35	32.75	32.80	32.75	+0.25	2	231
09:11:00	32.70	32.75	32.75	+0.25	4	229
09:11:00	32.75	32.80	32.75	+0.25	1	225
09:10:51	32.75	32.80	32.75	+0.25	1	224
09:10:35	32.70	32.80	32.80	+0.30	1	223
09:10:26	32.65	32.75	32.75	+0.25	24	222
09:10:26	32.65	32.70	32.70	+0.20	14	198
09:10:25	32.65	32.70	32.70	+0.20	1	184
09:10:08	32.65	32.70	32.65	+0.15	3	183
09:09:13	32.60	32.65	32.65	+0.15	1	180
09:09:09	32.60	32.70	32.60	+0.10	1	179
09:08:59	32.65	32.70	32.65	+0.15	3	178
09:08:46	32.60	32.70	32.60	+0.10	1	175
09:07:49	32.65	32.70	32.60	+0.10	6	174
09:07:49	32.65	32.70	32.65	+0.15	4	168
09:07:43	32.65	32.70	32.65	+0.15	1	164
09:06:41	32.65	32.70	32.65	+0.15	1	163
09:06:35	32.65	32.70	32.65	+0.15	7	162
09:06:26	32.65	32.70	32.65	+0.15	1	155
09:05:31	32.65	32.70	32.65	+0.15	1	154
09:05:09	32.60	32.65	32.65	+0.15	1	153
09:05:03	32.60	32.65	32.65	+0.15	1	152
09:05:03	32.60	32.65	32.65	+0.15	2	151
09:04:54	32.65	32.70	32.65	+0.15	2	149
09:04:48	32.65	32.75	32.65	+0.15	8	147
09:04:48	32.70	32.75	32.65	+0.15	1	139
09:04:48	32.70	32.75	32.70	+0.20	2	138
09:04:47	32.65	32.70	32.70	+0.20	2	136
09:04:36	32.60	32.65	32.65	+0.15	1	134
09:04:36	32.60	32.65	32.65	+0.15	1	133
09:04:35	32.60	32.65	32.65	+0.15	10	132
09:04:35	32.65	32.70	32.65	+0.15	1	122
09:04:33	32.60	32.70	32.70	+0.20	1	121
09:04:30	32.65	32.70	32.65	+0.15	1	120
09:04:28	32.60	32.65	32.65	+0.15	5	119
09:04:28	32.65	32.70	32.65	+0.15	5	114
09:04:22	32.70	32.75	32.70	+0.20	6	109
09:03:37	32.70	32.75	32.75	+0.25	1	103
09:03:30	32.75	32.80	32.75	+0.25	1	102
09:03:11	32.75	32.80	32.75	+0.25	2	101
09:03:03	32.75	32.80	32.80	+0.30	3	99
09:03:03	32.75	32.80	32.75	+0.25	1	96
09:03:01	32.75	32.80	32.75	+0.25	2	95
09:02:53	32.75	32.80	32.75	+0.25	2	93
09:02:49	32.75	32.80	32.80	+0.30	2	91
09:02:23	32.80	32.85	32.80	+0.30	6	89
09:02:09	32.80	32.85	32.80	+0.30	1	83
09:01:54	32.80	32.85	32.80	+0.30	1	82
09:01:35	32.75	32.80	32.80	+0.30	2	81
09:01:34	32.75	32.80	32.80	+0.30	3	79
09:01:31	32.75	32.80	32.80	+0.30	3	76
09:01:30	32.75	32.80	32.80	+0.30	10	73
09:01:26	32.70	32.80	32.80	+0.30	1	63
09:01:23	32.70	32.75	32.75	+0.25	1	62
09:01:14	32.65	32.75	32.75	+0.25	2	61
09:01:10	32.65	32.70	32.70	+0.20	1	59
09:01:07	32.65	32.70	32.70	+0.20	1	58
09:01:07	32.65	32.70	32.70	+0.20	6	57
09:01:02	32.65	32.70	32.65	+0.15	3	51
09:01:00	32.70	32.75	32.70	+0.20	4	48
09:00:32	32.70	32.80	32.70	+0.20	2	44
09:00:30	32.70	32.75	32.80	+0.30	3	42
09:00:30	32.70	32.75	32.75	+0.25	2	39
09:00:23	32.70	32.80	32.80	+0.30	3	37
09:00:21	32.75	32.80	32.70	+0.20	1	34
09:00:21	32.75	32.80	32.75	+0.25	2	33
09:00:19	32.70	32.75	32.75	+0.25	4	31
09:00:19	32.70	32.75	32.75	+0.25	7	27
09:00:16	32.70	32.75	32.75	+0.25	3	20
09:00:12	32.70	32.75	32.75	+0.25	1	17
09:00:09	--	--	32.75	+0.25	16	16

　

其他人也逛...

LANCOME蘭蔻超未來肌因賦活露 100ml

MyCard 10000點虛擬點數卡

MyCard 1490點虛擬點數卡

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

PChome 購物儲值5, 000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值50, 000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

蒲公英環保擦手紙(200張/20包/箱)

4月揪愛儲值-儲值3, 500元送35加碼金

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

MyCard 3000點虛擬點數卡

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

【盤前焦點】美股走揚台股短期...

AI讓機械零組件出貨超預期批發...

我的自選股

即時重大訊息

‧聯電ADR23日上漲0.12美元漲幅1....
‧日月光投控ADR23日上漲0.14美元...
‧【能源盤後】大漲☆

加密貨幣

比特幣BTC	66727.67	-110.01	-0.16%
以太幣ETH	3234.80	33.15	1.04%
瑞波幣XRP	0.544659	-0.01	-2.19%
比特幣現金BCH	507.84	-14.39	-2.76%
萊特幣LTC	85.94	0.47	0.55%
卡達幣ADA	0.502416	-0.01	-2.80%
波場幣TRX	0.112849	0.00	0.50%
恆星幣XLM	0.118330	0.00	0.09%

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。