最新友達衝刺智慧移動事業成立新公司AMS熱門川普上任前陸廠搶出貨聯成：中國DOP開工率拉升

更新報價

聯　嘉 (6288) 汽車工業上市

29.85 ▲+0.65 +2.23% 1.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.65	4,540	29.80	70	29.85	32	29.00	30.80	28.95	29.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	29.80	29.85	29.85	+0.65	6	4540
13:30:00	29.80	29.85	29.85	+0.65	150	4534
13:24:50	29.85	29.90	29.85	+0.65	5	4384
13:24:48	29.85	29.90	29.85	+0.65	1	4379
13:24:37	29.85	29.90	29.85	+0.65	3	4378
13:24:29	29.85	29.90	29.85	+0.65	1	4375
13:24:19	29.85	29.90	29.85	+0.65	1	4374
13:24:17	29.85	29.90	29.90	+0.70	3	4373
13:24:06	29.85	29.90	29.90	+0.70	1	4370
13:24:06	29.85	29.90	29.90	+0.70	8	4369
13:24:00	29.85	29.90	29.85	+0.65	1	4361
13:23:57	29.85	29.90	29.85	+0.65	5	4360
13:23:50	29.85	29.90	29.85	+0.65	3	4355
13:23:49	29.85	29.90	29.85	+0.65	1	4352
13:23:34	29.85	29.90	29.85	+0.65	1	4351
13:23:03	29.85	29.90	29.85	+0.65	1	4350
13:23:01	29.85	29.90	29.85	+0.65	1	4349
13:23:01	29.85	29.90	29.85	+0.65	5	4348
13:22:46	29.85	29.90	29.85	+0.65	1	4343
13:22:32	29.85	29.90	29.90	+0.70	2	4342
13:22:25	29.85	29.90	29.85	+0.65	1	4340
13:22:11	29.85	29.90	29.90	+0.70	1	4339
13:22:11	29.85	29.90	29.85	+0.65	1	4338
13:22:01	29.85	29.90	29.90	+0.70	1	4337
13:21:32	29.85	29.90	29.85	+0.65	2	4336
13:21:29	29.85	29.90	29.85	+0.65	1	4334
13:21:27	29.85	29.90	29.90	+0.70	1	4333
13:20:35	29.85	29.90	29.90	+0.70	1	4332
13:20:29	29.85	29.90	29.85	+0.65	3	4331
13:20:25	29.85	29.90	29.85	+0.65	1	4328
13:19:50	29.85	29.90	29.85	+0.65	3	4327
13:19:47	29.85	29.90	29.85	+0.65	2	4324
13:19:45	29.85	29.90	29.85	+0.65	1	4322
13:19:40	29.85	29.90	29.85	+0.65	1	4321
13:19:28	29.85	29.90	29.90	+0.70	1	4320
13:17:41	29.85	29.90	29.85	+0.65	1	4319
13:17:05	29.85	29.90	29.85	+0.65	1	4318
13:17:01	29.85	29.90	29.90	+0.70	1	4317
13:17:00	29.85	29.90	29.90	+0.70	1	4316
13:16:18	29.80	29.90	29.90	+0.70	1	4315
13:15:50	29.85	29.90	29.85	+0.65	5	4314
13:15:46	29.85	29.90	29.85	+0.65	5	4309
13:15:46	29.85	29.90	29.85	+0.65	1	4304
13:15:41	29.85	29.90	29.85	+0.65	2	4303
13:15:34	29.85	29.90	29.85	+0.65	3	4301
13:15:29	29.85	29.90	29.85	+0.65	1	4298
13:15:01	29.85	29.90	29.85	+0.65	5	4297
13:14:44	29.85	29.90	29.85	+0.65	1	4292
13:14:36	29.85	29.90	29.85	+0.65	2	4291
13:14:32	29.85	29.90	29.85	+0.65	3	4289
13:14:30	29.85	29.90	29.85	+0.65	5	4286
13:14:20	29.85	29.90	29.85	+0.65	1	4281
13:14:04	29.85	29.90	29.85	+0.65	1	4280
13:14:01	29.85	29.90	29.85	+0.65	2	4279
13:13:51	29.85	29.90	29.85	+0.65	2	4277
13:13:31	29.85	29.90	29.85	+0.65	1	4275
13:13:28	29.85	29.90	29.85	+0.65	1	4274
13:13:20	29.85	29.90	29.85	+0.65	1	4273
13:12:42	29.85	29.90	29.85	+0.65	2	4272
13:12:32	29.85	29.90	29.85	+0.65	1	4270
13:12:09	29.85	29.90	29.90	+0.70	2	4269
13:12:09	29.85	29.90	29.85	+0.65	1	4267
13:12:06	29.85	29.90	29.90	+0.70	2	4266
13:12:05	29.85	29.90	29.85	+0.65	5	4264
13:11:55	29.85	29.90	29.85	+0.65	1	4259
13:11:45	29.85	29.90	29.85	+0.65	1	4258
13:11:40	29.85	29.90	29.85	+0.65	1	4257
13:11:06	29.85	29.90	29.85	+0.65	5	4256
13:10:49	29.85	29.90	29.85	+0.65	1	4251
13:10:11	29.90	29.95	29.90	+0.70	9	4250
13:10:08	29.90	29.95	29.90	+0.70	1	4241
13:10:00	29.90	29.95	29.90	+0.70	5	4240
13:09:49	29.90	29.95	29.95	+0.75	1	4235
13:09:01	29.90	29.95	29.90	+0.70	1	4234
13:08:48	29.90	29.95	29.90	+0.70	1	4233
13:08:22	29.95	30.00	29.95	+0.75	1	4232
13:08:11	29.90	29.95	29.95	+0.75	1	4231
13:08:09	29.90	29.95	29.90	+0.70	5	4230
13:08:08	29.90	30.00	29.90	+0.70	1	4225
13:07:55	29.95	30.00	29.90	+0.70	3	4224
13:07:55	29.95	30.00	29.95	+0.75	1	4221
13:07:51	29.90	29.95	29.95	+0.75	4	4220
13:07:45	29.90	29.95	29.95	+0.75	1	4216
13:07:34	29.90	29.95	29.90	+0.70	1	4215
13:07:32	29.90	29.95	29.95	+0.75	1	4214
13:07:14	29.90	29.95	29.90	+0.70	1	4213
13:06:51	29.90	29.95	29.95	+0.75	1	4212
13:06:51	29.90	29.95	29.95	+0.75	2	4211
13:06:17	29.90	29.95	29.95	+0.75	2	4209
13:05:51	29.90	29.95	29.95	+0.75	5	4207
13:05:35	29.90	29.95	29.90	+0.70	2	4202
13:05:23	29.90	29.95	29.90	+0.70	3	4200
13:05:08	29.90	29.95	29.95	+0.75	1	4197
13:05:04	29.90	29.95	29.90	+0.70	2	4196
13:05:00	29.90	29.95	29.90	+0.70	1	4194
13:04:52	29.90	29.95	29.95	+0.75	1	4193
13:04:31	29.90	29.95	29.90	+0.70	1	4192
13:03:31	29.90	29.95	29.95	+0.75	1	4191
13:03:12	29.90	29.95	29.95	+0.75	1	4190
13:02:54	29.90	29.95	29.90	+0.70	1	4189
13:02:42	29.90	29.95	29.95	+0.75	1	4188
13:02:31	29.90	29.95	29.95	+0.75	1	4187
13:02:28	29.90	29.95	29.95	+0.75	1	4186
13:01:07	29.90	29.95	30.00	+0.80	1	4185
13:01:07	29.90	29.95	29.95	+0.75	1	4184
12:59:38	29.90	29.95	29.90	+0.70	1	4183
12:59:10	29.90	29.95	29.95	+0.75	1	4182
12:58:18	29.90	29.95	29.95	+0.75	1	4181
12:57:51	29.90	29.95	29.90	+0.70	1	4180
12:57:14	29.90	30.00	29.90	+0.70	2	4179
12:56:49	29.90	30.00	30.00	+0.80	1	4177
12:56:34	29.95	30.00	29.95	+0.75	1	4176
12:56:34	29.95	30.00	29.95	+0.75	2	4175
12:55:46	29.95	30.00	29.95	+0.75	1	4173
12:55:35	29.95	30.00	29.95	+0.75	1	4172
12:55:35	29.95	30.00	29.95	+0.75	1	4171
12:55:20	29.95	30.00	29.95	+0.75	1	4170
12:54:23	29.95	30.00	30.00	+0.80	1	4169
12:53:27	29.95	30.00	30.00	+0.80	1	4168
12:53:12	29.95	30.00	29.95	+0.75	2	4167
12:53:09	29.95	30.00	30.00	+0.80	1	4165
12:52:28	29.95	30.00	29.95	+0.75	1	4164
12:52:27	29.95	30.00	29.95	+0.75	1	4163
12:52:17	29.95	30.00	29.95	+0.75	1	4162
12:52:02	29.95	30.00	29.95	+0.75	1	4161
12:51:54	29.95	30.00	29.95	+0.75	1	4160
12:51:25	29.95	30.00	29.95	+0.75	4	4159
12:51:06	29.90	29.95	29.95	+0.75	5	4155
12:51:06	29.90	29.95	29.95	+0.75	1	4150
12:51:01	29.90	29.95	29.95	+0.75	1	4149
12:50:41	29.90	29.95	29.90	+0.70	1	4148
12:50:02	29.90	29.95	29.90	+0.70	5	4147
12:49:55	29.90	29.95	29.95	+0.75	1	4142
12:49:30	29.95	30.00	29.95	+0.75	3	4141
12:49:29	29.95	30.00	30.00	+0.80	1	4138
12:49:24	29.95	30.00	30.00	+0.80	1	4137
12:48:59	29.95	30.00	30.00	+0.80	1	4136
12:47:39	29.95	30.00	30.00	+0.80	1	4135
12:46:28	29.90	30.00	30.00	+0.80	1	4134
12:46:11	29.85	29.95	29.95	+0.75	19	4133
12:46:00	29.85	29.90	29.90	+0.70	3	4114
12:46:00	29.90	29.95	29.90	+0.70	15	4111
12:45:42	29.90	29.95	29.90	+0.70	1	4096
12:45:42	29.90	29.95	29.90	+0.70	10	4095
12:45:35	29.90	29.95	29.90	+0.70	1	4085
12:45:28	29.90	29.95	29.90	+0.70	2	4084
12:44:20	29.90	29.95	29.95	+0.75	2	4082
12:44:16	29.90	29.95	29.95	+0.75	2	4080
12:44:01	29.95	30.00	29.95	+0.75	1	4078
12:43:26	29.95	30.00	29.95	+0.75	1	4077
12:43:24	29.95	30.00	29.95	+0.75	1	4076
12:43:16	29.95	30.00	29.95	+0.75	10	4075
12:41:54	29.90	29.95	29.95	+0.75	9	4065
12:41:54	29.90	29.95	29.95	+0.75	10	4056
12:41:36	29.90	29.95	29.95	+0.75	1	4046
12:41:29	29.90	29.95	29.90	+0.70	1	4045
12:41:09	29.90	29.95	29.90	+0.70	1	4044
12:41:07	29.90	29.95	29.90	+0.70	2	4043
12:41:02	29.90	29.95	29.90	+0.70	2	4041
12:40:48	29.90	29.95	29.90	+0.70	1	4039
12:39:57	29.90	29.95	29.95	+0.75	1	4038
12:39:54	29.90	29.95	29.95	+0.75	1	4037
12:39:35	29.90	29.95	29.95	+0.75	1	4036
12:39:13	29.90	29.95	29.95	+0.75	5	4035
12:39:11	29.90	29.95	29.95	+0.75	1	4030
12:38:27	29.95	30.00	29.95	+0.75	2	4029
12:38:27	29.90	29.95	29.95	+0.75	3	4027
12:38:10	29.90	29.95	29.95	+0.75	1	4024
12:38:08	29.95	30.00	29.95	+0.75	1	4023
12:37:57	29.90	29.95	29.95	+0.75	5	4022
12:37:32	29.90	29.95	30.00	+0.80	8	4017
12:37:32	29.90	29.95	29.95	+0.75	2	4009
12:37:31	29.90	29.95	29.95	+0.75	2	4007
12:37:25	29.95	30.00	29.95	+0.75	1	4005
12:37:20	29.95	30.00	30.00	+0.80	1	4004
12:37:20	30.00	30.05	29.95	+0.75	20	4003
12:37:20	30.00	30.05	30.00	+0.80	20	3983
12:37:15	30.00	30.05	30.00	+0.80	2	3963
12:37:12	30.00	30.05	30.00	+0.80	1	3961
12:37:01	30.00	30.05	30.00	+0.80	5	3960
12:36:56	29.95	30.00	30.00	+0.80	15	3955
12:36:55	30.00	30.05	30.00	+0.80	5	3940
12:36:51	30.00	30.05	30.00	+0.80	1	3935
12:36:46	30.00	30.05	30.00	+0.80	2	3934
12:36:23	30.00	30.05	30.00	+0.80	10	3932
12:36:16	30.00	30.10	30.00	+0.80	2	3922
12:36:04	30.05	30.10	30.00	+0.80	37	3920
12:36:04	30.05	30.10	30.05	+0.85	23	3883
12:35:15	30.05	30.10	30.10	+0.90	1	3860
12:34:26	30.10	30.15	30.10	+0.90	1	3859
12:33:51	30.05	30.15	30.15	+0.95	1	3858
12:33:34	30.05	30.15	30.05	+0.85	2	3857
12:32:26	30.00	30.05	30.05	+0.85	7	3855
12:32:26	30.00	30.05	30.05	+0.85	3	3848
12:32:26	30.00	30.05	30.05	+0.85	16	3845
12:32:26	30.00	30.05	30.05	+0.85	8	3829
12:32:26	30.05	30.15	30.05	+0.85	18	3821
12:31:48	30.05	30.10	30.10	+0.90	4	3803
12:31:45	30.05	30.10	30.05	+0.85	1	3799
12:31:36	30.05	30.10	30.05	+0.85	2	3798
12:30:58	30.05	30.10	30.10	+0.90	1	3796
12:30:55	30.05	30.10	30.10	+0.90	1	3795
12:30:51	30.05	30.10	30.10	+0.90	2	3794
12:29:22	30.10	30.15	30.10	+0.90	4	3792
12:29:04	30.10	30.15	30.10	+0.90	2	3788
12:28:52	30.10	30.15	30.10	+0.90	1	3786
12:28:22	30.10	30.15	30.10	+0.90	1	3785
12:27:14	30.10	30.15	30.10	+0.90	1	3784
12:26:54	30.10	30.15	30.10	+0.90	1	3783
12:26:37	30.10	30.15	30.10	+0.90	3	3782
12:26:17	30.10	30.15	30.10	+0.90	1	3779
12:26:02	30.10	30.15	30.10	+0.90	2	3778
12:24:26	30.10	30.15	30.15	+0.95	4	3776
12:24:05	30.10	30.15	30.10	+0.90	5	3772
12:23:58	30.10	30.15	30.10	+0.90	3	3767
12:23:53	30.10	30.15	30.10	+0.90	2	3764
12:23:25	30.10	30.15	30.10	+0.90	1	3762
12:23:16	30.10	30.15	30.10	+0.90	3	3761
12:23:09	30.10	30.20	30.10	+0.90	1	3758
12:22:45	30.10	30.15	30.15	+0.95	1	3757
12:22:34	30.10	30.15	30.15	+0.95	5	3756
12:22:11	30.15	30.20	30.15	+0.95	4	3751
12:20:55	30.10	30.15	30.15	+0.95	10	3747
12:20:33	30.10	30.15	30.10	+0.90	1	3737
12:19:07	30.15	30.20	30.15	+0.95	1	3736
12:17:47	30.15	30.20	30.15	+0.95	4	3735
12:17:34	30.10	30.15	30.15	+0.95	7	3731
12:17:34	30.15	30.20	30.15	+0.95	3	3724
12:17:16	30.10	30.15	30.15	+0.95	1	3721
12:17:16	30.15	30.20	30.15	+0.95	1	3720
12:16:55	30.15	30.20	30.15	+0.95	10	3719
12:16:44	30.15	30.20	30.15	+0.95	2	3709
12:15:49	30.15	30.20	30.20	+1.00	1	3707
12:15:45	30.20	30.25	30.20	+1.00	1	3706
12:15:38	30.20	30.25	30.20	+1.00	1	3705
12:15:36	30.20	30.25	30.20	+1.00	1	3704
12:15:05	30.20	30.25	30.20	+1.00	9	3703
12:15:03	30.20	30.25	30.20	+1.00	2	3694
12:14:07	30.25	30.30	30.25	+1.05	3	3692
12:13:45	30.25	30.30	30.25	+1.05	1	3689
12:13:42	30.25	30.30	30.25	+1.05	1	3688
12:13:40	30.25	30.30	30.30	+1.10	1	3687
12:13:35	30.25	30.30	30.25	+1.05	1	3686
12:13:23	30.25	30.30	30.30	+1.10	1	3685
12:13:17	30.25	30.30	30.30	+1.10	1	3684
12:12:40	30.25	30.30	30.30	+1.10	1	3683
12:12:31	30.25	30.30	30.30	+1.10	1	3682
12:12:14	30.25	30.30	30.30	+1.10	1	3681
12:09:52	30.25	30.30	30.30	+1.10	1	3680
12:08:41	30.20	30.25	30.25	+1.05	1	3679
12:08:39	30.20	30.25	30.25	+1.05	1	3678
12:08:25	30.20	30.25	30.25	+1.05	1	3677
12:08:10	30.25	30.30	30.25	+1.05	9	3676
12:08:00	30.25	30.30	30.30	+1.10	1	3667
12:07:42	30.20	30.25	30.25	+1.05	1	3666
12:07:30	30.20	30.25	30.25	+1.05	19	3665
12:07:30	30.15	30.20	30.20	+1.00	32	3646
12:06:49	30.10	30.15	30.15	+0.95	3	3614
12:06:21	30.15	30.20	30.15	+0.95	8	3611
12:06:11	30.15	30.20	30.15	+0.95	1	3603
12:06:03	30.15	30.20	30.15	+0.95	10	3602
12:05:10	30.15	30.20	30.15	+0.95	2	3592
12:04:34	30.15	30.20	30.15	+0.95	1	3590
12:03:26	30.15	30.20	30.15	+0.95	1	3589
12:03:20	30.15	30.20	30.15	+0.95	2	3588
12:03:14	30.15	30.20	30.15	+0.95	1	3586
12:03:12	30.15	30.20	30.15	+0.95	1	3585
12:03:06	30.15	30.20	30.15	+0.95	1	3584
12:02:54	30.15	30.20	30.15	+0.95	3	3583
12:01:59	30.15	30.20	30.15	+0.95	2	3580
12:01:33	30.15	30.20	30.15	+0.95	1	3578
12:01:05	30.15	30.20	30.15	+0.95	15	3577
12:01:01	30.15	30.20	30.15	+0.95	20	3562
12:00:32	30.15	30.20	30.15	+0.95	20	3542
12:00:21	30.15	30.20	30.20	+1.00	18	3522
12:00:21	30.15	30.20	30.20	+1.00	10	3504
11:59:55	30.15	30.20	30.20	+1.00	2	3494
11:59:44	30.15	30.20	30.20	+1.00	5	3492
11:59:43	30.20	30.25	30.20	+1.00	5	3487
11:59:42	30.20	30.25	30.20	+1.00	1	3482
11:59:30	30.15	30.20	30.20	+1.00	6	3481
11:59:30	30.15	30.20	30.20	+1.00	14	3475
11:59:25	30.10	30.15	30.15	+0.95	1	3461
11:59:24	30.15	30.25	30.15	+0.95	9	3460
11:59:17	30.10	30.20	30.20	+1.00	20	3451
11:59:17	30.10	30.15	30.15	+0.95	10	3431
11:59:04	30.10	30.15	30.10	+0.90	10	3421
11:58:54	30.10	30.15	30.15	+0.95	1	3411
11:58:47	30.15	30.20	30.15	+0.95	20	3410
11:58:25	30.15	30.20	30.15	+0.95	10	3390
11:58:17	30.15	30.20	30.15	+0.95	20	3380
11:58:07	30.20	30.25	30.20	+1.00	2	3360
11:57:50	30.15	30.20	30.20	+1.00	3	3358
11:57:50	30.15	30.20	30.20	+1.00	1	3355
11:57:39	30.15	30.20	30.20	+1.00	5	3354
11:57:36	30.20	30.25	30.20	+1.00	1	3349
11:57:31	30.15	30.20	30.20	+1.00	2	3348
11:57:30	30.15	30.20	30.20	+1.00	2	3346
11:57:30	30.15	30.20	30.20	+1.00	9	3344
11:56:58	30.15	30.20	30.20	+1.00	6	3335
11:56:58	30.20	30.25	30.20	+1.00	4	3329
11:56:47	30.15	30.25	30.25	+1.05	2	3325
11:56:37	30.15	30.25	30.15	+0.95	1	3323
11:56:22	30.15	30.25	30.15	+0.95	1	3322
11:56:21	30.15	30.20	30.20	+1.00	2	3321
11:56:21	30.20	30.25	30.20	+1.00	8	3319
11:56:06	30.20	30.25	30.20	+1.00	10	3311
11:56:04	30.20	30.25	30.20	+1.00	1	3301
11:56:03	30.20	30.25	30.20	+1.00	1	3300
11:56:02	30.20	30.25	30.20	+1.00	10	3299
11:55:37	30.20	30.25	30.20	+1.00	10	3289
11:55:25	30.20	30.25	30.20	+1.00	1	3279
11:55:15	30.20	30.25	30.20	+1.00	20	3278
11:55:01	30.20	30.30	30.30	+1.10	2	3258
11:54:51	30.20	30.30	30.30	+1.10	2	3256
11:54:32	30.25	30.30	30.20	+1.00	10	3254
11:54:32	30.25	30.30	30.25	+1.05	6	3244
11:54:22	30.25	30.30	30.25	+1.05	4	3238
11:54:07	30.30	30.35	30.30	+1.10	5	3234
11:53:54	30.30	30.35	30.35	+1.15	2	3229
11:53:45	30.25	30.35	30.35	+1.15	9	3227
11:53:45	30.25	30.35	30.35	+1.15	1	3218
11:53:31	30.25	30.30	30.30	+1.10	1	3217
11:53:21	30.30	30.35	30.30	+1.10	1	3216
11:53:21	30.25	30.30	30.30	+1.10	2	3215
11:53:18	30.30	30.35	30.30	+1.10	13	3213
11:52:53	30.40	30.45	30.40	+1.20	1	3200
11:52:44	30.40	30.50	30.40	+1.20	5	3199
11:52:29	30.35	30.45	30.45	+1.25	6	3194
11:52:28	30.35	30.40	30.40	+1.20	2	3188
11:52:16	30.35	30.40	30.40	+1.20	9	3186
11:52:16	30.30	30.35	30.35	+1.15	6	3177
11:52:16	30.30	30.35	30.35	+1.15	2	3171
11:52:16	30.30	30.35	30.35	+1.15	1	3169
11:52:16	30.30	30.35	30.35	+1.15	1	3168
11:52:09	30.30	30.35	30.35	+1.15	5	3167
11:52:09	30.35	30.40	30.35	+1.15	5	3162
11:51:56	30.35	30.40	30.35	+1.15	10	3157
11:51:47	30.35	30.40	30.35	+1.15	2	3147
11:50:38	30.35	30.40	30.40	+1.20	1	3145
11:50:12	30.35	30.40	30.40	+1.20	4	3144
11:50:09	30.40	30.45	30.40	+1.20	1	3140
11:49:57	30.40	30.45	30.40	+1.20	1	3139
11:49:57	30.40	30.45	30.40	+1.20	1	3138
11:49:56	30.40	30.45	30.40	+1.20	1	3137
11:49:52	30.40	30.45	30.40	+1.20	1	3136
11:49:47	30.35	30.40	30.40	+1.20	1	3135
11:49:37	30.40	30.45	30.40	+1.20	1	3134
11:49:32	30.40	30.45	30.40	+1.20	10	3133
11:49:29	30.40	30.45	30.40	+1.20	1	3123
11:49:23	30.40	30.45	30.40	+1.20	10	3122
11:49:21	30.40	30.45	30.40	+1.20	10	3112
11:49:11	30.40	30.45	30.45	+1.25	4	3102
11:49:11	30.45	30.50	30.45	+1.25	1	3098
11:48:54	30.45	30.50	30.45	+1.25	1	3097
11:48:06	30.40	30.50	30.50	+1.30	7	3096
11:48:03	30.40	30.45	30.45	+1.25	1	3089
11:47:46	30.40	30.45	30.45	+1.25	2	3088
11:47:46	30.45	30.50	30.45	+1.25	1	3086
11:47:46	30.45	30.50	30.45	+1.25	1	3085
11:47:37	30.45	30.50	30.45	+1.25	1	3084
11:47:36	30.45	30.50	30.45	+1.25	1	3083
11:47:30	30.45	30.50	30.45	+1.25	1	3082
11:47:10	30.45	30.50	30.45	+1.25	3	3081
11:46:30	30.45	30.50	30.50	+1.30	1	3078
11:46:30	30.45	30.50	30.50	+1.30	1	3077
11:46:30	30.50	30.55	30.50	+1.30	1	3076
11:46:17	30.45	30.50	30.50	+1.30	6	3075
11:46:13	30.45	30.55	30.45	+1.25	2	3069
11:46:10	30.45	30.50	30.50	+1.30	13	3067
11:46:10	30.45	30.50	30.50	+1.30	1	3054
11:46:00	30.45	30.50	30.45	+1.25	2	3053
11:45:24	30.45	30.55	30.45	+1.25	2	3051
11:45:21	30.45	30.50	30.50	+1.30	3	3049
11:45:15	30.45	30.50	30.50	+1.30	2	3046
11:45:11	30.45	30.50	30.45	+1.25	1	3044
11:45:06	30.45	30.50	30.50	+1.30	1	3043
11:45:04	30.45	30.50	30.50	+1.30	1	3042
11:44:52	30.50	30.55	30.50	+1.30	5	3041
11:44:49	30.50	30.55	30.50	+1.30	1	3036
11:44:20	30.50	30.55	30.50	+1.30	1	3035
11:44:19	30.50	30.55	30.50	+1.30	5	3034
11:44:17	30.50	30.55	30.50	+1.30	7	3029
11:44:12	30.55	30.60	30.55	+1.35	2	3022
11:44:00	30.50	30.55	30.55	+1.35	3	3020
11:43:51	30.50	30.55	30.55	+1.35	2	3017
11:43:37	30.50	30.60	30.50	+1.30	2	3015
11:43:36	30.50	30.55	30.55	+1.35	6	3013
11:43:36	30.50	30.55	30.55	+1.35	2	3007
11:43:26	30.50	30.55	30.55	+1.35	3	3005
11:43:17	30.50	30.60	30.50	+1.30	2	3002
11:43:10	30.50	30.60	30.50	+1.30	1	3000
11:43:08	30.50	30.55	30.55	+1.35	5	2999
11:43:01	30.45	30.50	30.50	+1.30	9	2994
11:43:01	30.45	30.50	30.50	+1.30	3	2985
11:42:58	30.45	30.50	30.50	+1.30	2	2982
11:42:45	30.45	30.50	30.45	+1.25	2	2980
11:42:45	30.45	30.50	30.45	+1.25	1	2978
11:42:44	30.40	30.45	30.45	+1.25	2	2977
11:42:31	30.40	30.45	30.45	+1.25	3	2975
11:42:29	30.40	30.45	30.45	+1.25	2	2972
11:42:27	30.45	30.50	30.45	+1.25	5	2970
11:42:27	30.45	30.50	30.45	+1.25	1	2965
11:42:24	30.45	30.50	30.45	+1.25	3	2964
11:41:48	30.50	30.55	30.50	+1.30	1	2961
11:41:45	30.45	30.50	30.50	+1.30	1	2960
11:41:15	30.50	30.55	30.55	+1.35	1	2959
11:41:08	30.50	30.55	30.50	+1.30	2	2958
11:41:06	30.50	30.60	30.50	+1.30	1	2956
11:41:00	30.50	30.55	30.55	+1.35	6	2955
11:40:54	30.50	30.55	30.55	+1.35	3	2949
11:40:51	30.50	30.55	30.55	+1.35	1	2946
11:40:39	30.50	30.55	30.55	+1.35	1	2945
11:40:39	30.55	30.60	30.50	+1.30	14	2944
11:40:39	30.55	30.60	30.55	+1.35	4	2930
11:40:31	30.55	30.60	30.55	+1.35	1	2926
11:40:31	30.55	30.60	30.55	+1.35	1	2925
11:40:27	30.50	30.55	30.55	+1.35	1	2924
11:40:24	30.55	30.60	30.55	+1.35	1	2923
11:40:23	30.55	30.60	30.55	+1.35	1	2922
11:40:23	30.55	30.60	30.55	+1.35	2	2921
11:40:20	30.55	30.60	30.55	+1.35	1	2919
11:40:16	30.55	30.60	30.55	+1.35	1	2918
11:40:15	30.55	30.60	30.55	+1.35	1	2917
11:40:10	30.55	30.60	30.55	+1.35	1	2916
11:40:10	30.55	30.60	30.55	+1.35	1	2915
11:40:04	30.55	30.60	30.55	+1.35	1	2914
11:39:59	30.60	30.65	30.60	+1.40	8	2913
11:39:51	30.60	30.65	30.60	+1.40	1	2905
11:39:42	30.60	30.65	30.60	+1.40	1	2904
11:39:12	30.60	30.65	30.65	+1.45	1	2903
11:39:11	30.60	30.65	30.65	+1.45	4	2902
11:39:11	30.60	30.65	30.65	+1.45	1	2898
11:39:06	30.60	30.65	30.65	+1.45	1	2897
11:39:04	30.60	30.70	30.60	+1.40	4	2896
11:38:59	30.60	30.65	30.65	+1.45	1	2892
11:38:56	30.60	30.65	30.65	+1.45	3	2891
11:38:51	30.60	30.70	30.60	+1.40	1	2888
11:38:45	30.60	30.70	30.60	+1.40	1	2887
11:38:44	30.60	30.65	30.65	+1.45	2	2886
11:38:44	30.60	30.65	30.65	+1.45	5	2884
11:38:35	30.60	30.65	30.60	+1.40	1	2879
11:38:31	30.60	30.65	30.60	+1.40	1	2878
11:38:31	30.55	30.65	30.65	+1.45	3	2877
11:38:27	30.55	30.60	30.60	+1.40	2	2874
11:38:23	30.55	30.65	30.65	+1.45	1	2872
11:38:21	30.60	30.65	30.60	+1.40	2	2871
11:38:17	30.55	30.65	30.65	+1.45	5	2869
11:38:17	30.60	30.65	30.60	+1.40	2	2864
11:38:06	30.60	30.70	30.70	+1.50	1	2862
11:38:05	30.65	30.70	30.65	+1.45	2	2861
11:38:03	30.65	30.70	30.70	+1.50	1	2859
11:37:59	30.70	30.75	30.70	+1.50	5	2858
11:37:51	30.70	30.75	30.70	+1.50	2	2853
11:37:51	30.70	30.75	30.75	+1.55	1	2851
11:37:49	30.75	30.80	30.75	+1.55	1	2850
11:37:46	30.70	30.75	30.75	+1.55	1	2849
11:37:46	30.65	30.80	30.80	+1.60	4	2848
11:37:46	30.60	30.80	30.80	+1.60	8	2844
11:37:46	30.60	30.80	30.80	+1.60	5	2836
11:37:46	30.60	30.80	30.80	+1.60	7	2831
11:37:46	30.60	30.80	30.80	+1.60	8	2824
11:37:46	30.75	30.80	30.75	+1.55	3	2816
11:37:46	30.75	30.80	30.75	+1.55	1	2813
11:37:45	30.60	30.70	30.75	+1.55	19	2812
11:37:45	30.60	30.70	30.70	+1.50	7	2793
11:37:44	30.60	30.70	30.70	+1.50	1	2786
11:37:42	30.60	30.70	30.70	+1.50	1	2785
11:37:39	30.70	30.75	30.70	+1.50	1	2784
11:37:39	30.70	30.75	30.70	+1.50	4	2783
11:37:39	30.60	30.65	30.70	+1.50	20	2779
11:37:39	30.60	30.65	30.65	+1.45	6	2759
11:37:38	30.60	30.65	30.60	+1.40	1	2753
11:37:36	30.60	30.65	30.60	+1.40	1	2752
11:37:34	30.60	30.65	30.60	+1.40	2	2751
11:37:25	30.60	30.65	30.60	+1.40	1	2749
11:37:23	30.60	30.65	30.60	+1.40	1	2748
11:37:23	30.55	30.60	30.60	+1.40	20	2747
11:37:22	30.55	30.60	30.60	+1.40	20	2727
11:37:22	30.55	30.60	30.55	+1.35	1	2707
11:37:16	30.55	30.60	30.60	+1.40	3	2706
11:37:15	30.55	30.60	30.55	+1.35	1	2703
11:37:12	30.50	30.55	30.55	+1.35	1	2702
11:37:09	30.50	30.55	30.60	+1.40	4	2701
11:37:09	30.50	30.55	30.55	+1.35	2	2697
11:37:07	30.55	30.60	30.55	+1.35	2	2695
11:37:07	30.55	30.60	30.55	+1.35	1	2693
11:37:06	30.50	30.55	30.55	+1.35	2	2692
11:37:05	30.55	30.60	30.55	+1.35	3	2690
11:37:03	30.55	30.60	30.55	+1.35	2	2687
11:36:53	30.55	30.60	30.55	+1.35	1	2685
11:36:51	30.50	30.55	30.55	+1.35	1	2684
11:36:49	30.50	30.60	30.50	+1.30	1	2683
11:36:48	30.55	30.60	30.55	+1.35	1	2682
11:36:47	30.55	30.60	30.55	+1.35	3	2681
11:36:46	30.55	30.60	30.55	+1.35	1	2678
11:36:42	30.50	30.55	30.55	+1.35	2	2677
11:36:41	30.50	30.55	30.50	+1.30	1	2675
11:36:38	30.50	30.55	30.55	+1.35	1	2674
11:36:37	30.50	30.55	30.50	+1.30	1	2673
11:36:37	30.45	30.50	30.50	+1.30	51	2672
11:36:37	30.45	30.50	30.45	+1.25	1	2621
11:36:31	30.45	30.50	30.45	+1.25	1	2620
11:36:21	30.45	30.50	30.45	+1.25	1	2619
11:36:18	30.45	30.50	30.45	+1.25	1	2618
11:36:17	30.45	30.50	30.45	+1.25	1	2617
11:36:17	30.40	30.45	30.45	+1.25	2	2616
11:36:10	30.45	30.50	30.45	+1.25	1	2614
11:36:06	30.40	30.45	30.45	+1.25	15	2613
11:36:06	30.40	30.45	30.45	+1.25	5	2598
11:36:06	30.40	30.45	30.45	+1.25	1	2593
11:35:58	30.40	30.45	30.40	+1.20	1	2592
11:35:57	30.40	30.45	30.40	+1.20	5	2591
11:35:57	30.40	30.45	30.40	+1.20	2	2586
11:35:54	30.30	30.40	30.40	+1.20	19	2584
11:35:53	30.35	30.40	30.30	+1.10	3	2565
11:35:53	30.35	30.40	30.35	+1.15	2	2562
11:35:53	30.35	30.40	30.40	+1.20	2	2560
11:35:52	30.30	30.35	30.35	+1.15	2	2558
11:35:51	30.30	30.40	30.40	+1.20	1	2556
11:35:50	30.30	30.40	30.40	+1.20	2	2555
11:35:49	30.30	30.40	30.30	+1.10	1	2553
11:35:48	30.35	30.40	30.40	+1.20	1	2552
11:35:45	30.30	30.40	30.40	+1.20	5	2551
11:35:44	30.30	30.40	30.40	+1.20	5	2546
11:35:43	30.25	30.35	30.35	+1.15	16	2541
11:35:43	30.25	30.30	30.30	+1.10	2	2525
11:35:41	30.20	30.30	30.30	+1.10	15	2523
11:35:41	30.20	30.25	30.25	+1.05	1	2508
11:35:41	30.25	30.30	30.25	+1.05	2	2507
11:35:22	30.25	30.30	30.30	+1.10	1	2505
11:35:19	30.25	30.35	30.25	+1.05	1	2504
11:35:16	30.25	30.35	30.25	+1.05	3	2503
11:35:08	30.25	30.35	30.25	+1.05	1	2500
11:34:58	30.25	30.35	30.35	+1.15	1	2499
11:34:58	30.25	30.30	30.30	+1.10	1	2498
11:34:58	30.25	30.35	30.35	+1.15	2	2497
11:34:58	30.25	30.35	30.25	+1.05	2	2495
11:34:58	30.25	30.30	30.30	+1.10	64	2493
11:34:57	30.15	30.25	30.25	+1.05	10	2429
11:34:46	30.05	30.25	30.05	+0.85	3	2419
11:34:46	29.95	30.05	30.20	+1.00	63	2416
11:34:46	29.95	30.05	30.15	+0.95	15	2353
11:34:46	29.95	30.05	30.10	+0.90	17	2338
11:34:46	29.95	30.05	30.05	+0.85	5	2321
11:34:01	29.95	30.00	30.00	+0.80	6	2316
11:34:01	29.95	30.00	30.00	+0.80	4	2310
11:33:49	29.95	30.00	30.00	+0.80	6	2306
11:33:49	30.00	30.10	30.00	+0.80	14	2300
11:33:39	30.00	30.10	30.00	+0.80	2	2286
11:32:06	30.00	30.10	30.00	+0.80	3	2284
11:32:05	30.00	30.10	30.10	+0.90	2	2281
11:32:04	30.00	30.10	30.00	+0.80	1	2279
11:31:47	30.00	30.10	30.00	+0.80	1	2278
11:31:18	29.95	30.10	30.10	+0.90	3	2277
11:31:09	29.95	30.05	30.05	+0.85	1	2274
11:31:01	29.95	30.10	29.95	+0.75	1	2273
11:30:57	29.95	30.05	30.05	+0.85	1	2272
11:30:52	29.95	30.00	30.00	+0.80	1	2271
11:30:49	29.95	30.05	29.95	+0.75	4	2270
11:30:40	29.95	30.05	29.95	+0.75	10	2266
11:30:10	29.95	30.10	29.95	+0.75	5	2256
11:30:08	29.95	30.00	30.00	+0.80	10	2251
11:30:01	29.95	30.05	30.05	+0.85	1	2241
11:29:51	30.00	30.05	30.00	+0.80	1	2240
11:29:45	30.00	30.05	30.00	+0.80	1	2239
11:29:40	30.00	30.05	30.00	+0.80	1	2238
11:29:37	30.00	30.05	30.05	+0.85	1	2237
11:29:25	30.00	30.05	30.00	+0.80	1	2236
11:29:23	30.00	30.05	30.00	+0.80	2	2235
11:29:20	30.00	30.05	30.00	+0.80	1	2233
11:29:18	30.00	30.05	30.00	+0.80	3	2232
11:28:31	30.05	30.10	30.05	+0.85	1	2229
11:28:20	30.10	30.15	30.10	+0.90	13	2228
11:28:20	30.10	30.15	30.10	+0.90	14	2215
11:28:20	30.10	30.15	30.10	+0.90	16	2201
11:28:07	30.10	30.15	30.10	+0.90	4	2185
11:27:51	30.10	30.15	30.10	+0.90	2	2181
11:27:45	30.10	30.15	30.10	+0.90	1	2179
11:27:35	30.10	30.15	30.10	+0.90	1	2178
11:27:08	30.10	30.15	30.10	+0.90	1	2177
11:26:57	30.10	30.15	30.10	+0.90	1	2176
11:26:46	30.10	30.15	30.10	+0.90	1	2175
11:26:17	30.10	30.15	30.10	+0.90	2	2174
11:26:07	30.10	30.15	30.10	+0.90	1	2172
11:26:04	30.10	30.15	30.10	+0.90	2	2171
11:25:38	30.10	30.15	30.10	+0.90	2	2169
11:25:16	30.10	30.15	30.10	+0.90	1	2167
11:25:01	30.10	30.15	30.10	+0.90	1	2166
11:24:33	30.10	30.15	30.10	+0.90	1	2165
11:24:32	30.10	30.15	30.15	+0.95	10	2164
11:24:10	30.10	30.15	30.15	+0.95	1	2154
11:24:00	30.10	30.15	30.15	+0.95	2	2153
11:23:48	30.10	30.15	30.10	+0.90	2	2151
11:23:46	30.10	30.15	30.15	+0.95	5	2149
11:23:40	30.10	30.15	30.10	+0.90	2	2144
11:23:38	30.10	30.15	30.10	+0.90	1	2142
11:23:12	30.10	30.15	30.10	+0.90	1	2141
11:22:53	30.10	30.15	30.10	+0.90	5	2140
11:22:46	30.10	30.15	30.15	+0.95	1	2135
11:22:34	30.10	30.15	30.15	+0.95	9	2134
11:22:33	30.10	30.15	30.15	+0.95	1	2125
11:22:25	30.10	30.15	30.15	+0.95	5	2124
11:21:31	30.10	30.15	30.15	+0.95	2	2119
11:21:19	30.10	30.15	30.15	+0.95	3	2117
11:20:28	30.10	30.15	30.15	+0.95	1	2114
11:20:23	30.10	30.15	30.10	+0.90	2	2113
11:20:13	30.10	30.15	30.10	+0.90	1	2111
11:19:40	30.10	30.15	30.15	+0.95	1	2110
11:19:32	30.10	30.15	30.10	+0.90	1	2109
11:19:23	30.10	30.15	30.10	+0.90	1	2108
11:19:21	30.10	30.15	30.15	+0.95	1	2107
11:19:15	30.10	30.15	30.15	+0.95	1	2106
11:19:05	30.10	30.15	30.15	+0.95	1	2105
11:18:58	30.10	30.15	30.10	+0.90	1	2104
11:17:00	30.10	30.15	30.15	+0.95	7	2103
11:16:23	30.10	30.15	30.15	+0.95	1	2096
11:15:56	30.15	30.20	30.15	+0.95	1	2095
11:15:53	30.15	30.20	30.15	+0.95	1	2094
11:15:19	30.10	30.15	30.15	+0.95	1	2093
11:14:48	30.10	30.15	30.15	+0.95	2	2092
11:14:45	30.10	30.15	30.15	+0.95	1	2090
11:14:38	30.10	30.15	30.15	+0.95	1	2089
11:14:24	30.10	30.20	30.10	+0.90	1	2088
11:14:12	30.10	30.15	30.15	+0.95	1	2087
11:13:55	30.10	30.15	30.15	+0.95	3	2086
11:13:33	30.10	30.15	30.15	+0.95	1	2083
11:13:26	30.15	30.20	30.15	+0.95	1	2082
11:13:17	30.10	30.15	30.15	+0.95	5	2081
11:13:12	30.15	30.20	30.15	+0.95	5	2076
11:13:04	30.10	30.15	30.15	+0.95	1	2071
11:13:02	30.10	30.20	30.10	+0.90	2	2070
11:12:56	30.15	30.20	30.15	+0.95	1	2068
11:12:55	30.15	30.20	30.20	+1.00	1	2067
11:12:54	30.15	30.20	30.20	+1.00	1	2066
11:12:54	30.15	30.20	30.15	+0.95	1	2065
11:12:51	30.15	30.20	30.15	+0.95	1	2064
11:12:13	30.10	30.15	30.15	+0.95	1	2063
11:12:13	30.15	30.20	30.15	+0.95	1	2062
11:12:03	30.15	30.20	30.15	+0.95	1	2061
11:11:36	30.15	30.20	30.15	+0.95	1	2060
11:11:20	30.15	30.20	30.15	+0.95	1	2059
11:11:17	30.10	30.15	30.15	+0.95	1	2058
11:11:17	30.10	30.15	30.15	+0.95	5	2057
11:11:00	30.15	30.20	30.15	+0.95	4	2052
11:10:53	30.15	30.20	30.15	+0.95	2	2048
11:10:31	30.15	30.20	30.15	+0.95	1	2046
11:10:28	30.15	30.20	30.15	+0.95	1	2045
11:10:14	30.10	30.15	30.15	+0.95	1	2044
11:10:14	30.10	30.15	30.15	+0.95	8	2043
11:09:53	30.05	30.10	30.10	+0.90	1	2035
11:09:47	30.05	30.15	30.05	+0.85	1	2034
11:09:36	30.05	30.10	30.10	+0.90	1	2033
11:09:36	30.05	30.10	30.10	+0.90	11	2032
11:09:16	30.00	30.10	30.10	+0.90	5	2021
11:09:14	30.05	30.10	30.05	+0.85	7	2016
11:09:05	30.05	30.10	30.05	+0.85	1	2009
11:08:57	30.05	30.10	30.05	+0.85	1	2008
11:08:54	30.05	30.10	30.05	+0.85	1	2007
11:08:52	30.05	30.10	30.05	+0.85	1	2006
11:08:49	30.05	30.10	30.05	+0.85	1	2005
11:08:35	30.05	30.10	30.05	+0.85	1	2004
11:08:23	30.05	30.10	30.10	+0.90	2	2003
11:08:11	30.05	30.10	30.05	+0.85	1	2001
11:08:07	30.05	30.10	30.05	+0.85	1	2000
11:08:04	30.05	30.10	30.05	+0.85	1	1999
11:08:01	30.05	30.10	30.05	+0.85	1	1998
11:07:52	30.10	30.15	30.10	+0.90	1	1997
11:07:49	30.10	30.15	30.10	+0.90	1	1996
11:07:39	30.10	30.15	30.10	+0.90	1	1995
11:07:35	30.05	30.10	30.10	+0.90	1	1994
11:07:20	30.00	30.10	30.10	+0.90	2	1993
11:07:20	30.00	30.05	30.05	+0.85	1	1991
11:06:58	30.00	30.05	30.05	+0.85	1	1990
11:06:54	30.05	30.10	30.05	+0.85	1	1989
11:06:46	30.00	30.05	30.05	+0.85	1	1988
11:06:40	30.00	30.05	30.05	+0.85	1	1987
11:06:34	30.00	30.05	30.05	+0.85	1	1986
11:06:30	30.00	30.05	30.05	+0.85	1	1985
11:06:26	30.00	30.05	30.05	+0.85	1	1984
11:06:21	30.00	30.05	30.05	+0.85	1	1983
11:06:21	30.00	30.05	30.05	+0.85	1	1982
11:06:17	30.05	30.10	30.05	+0.85	1	1981
11:06:12	30.05	30.10	30.05	+0.85	1	1980
11:06:08	30.05	30.10	30.05	+0.85	1	1979
11:05:53	30.10	30.15	30.10	+0.90	1	1978
11:05:50	30.10	30.20	30.10	+0.90	5	1977
11:05:50	30.10	30.20	30.20	+1.00	1	1972
11:05:46	30.15	30.20	30.10	+0.90	1	1971
11:05:46	30.15	30.20	30.15	+0.95	19	1970
11:05:43	30.15	30.20	30.15	+0.95	1	1951
11:05:35	30.15	30.20	30.20	+1.00	5	1950
11:05:33	30.15	30.20	30.15	+0.95	1	1945
11:05:31	30.20	30.25	30.20	+1.00	1	1944
11:05:22	30.15	30.25	30.25	+1.05	5	1943
11:05:15	30.20	30.25	30.20	+1.00	1	1938
11:05:15	30.20	30.25	30.20	+1.00	1	1937
11:05:13	30.20	30.25	30.25	+1.05	2	1936
11:05:13	30.20	30.25	30.25	+1.05	1	1934
11:05:06	30.25	30.30	30.25	+1.05	2	1933
11:05:05	30.20	30.30	30.30	+1.10	1	1931
11:05:04	30.20	30.25	30.25	+1.05	3	1930
11:04:47	30.15	30.25	30.30	+1.10	1	1927
11:04:47	30.15	30.25	30.25	+1.05	2	1926
11:04:40	30.25	30.30	30.25	+1.05	3	1924
11:04:40	30.15	30.20	30.25	+1.05	13	1921
11:04:40	30.15	30.20	30.20	+1.00	9	1908
11:04:37	30.15	30.20	30.20	+1.00	1	1899
11:04:32	30.15	30.20	30.20	+1.00	1	1898
11:04:22	30.20	30.25	30.20	+1.00	1	1897
11:04:22	30.15	30.20	30.20	+1.00	2	1896
11:04:21	30.15	30.20	30.20	+1.00	1	1894
11:04:19	30.20	30.25	30.20	+1.00	3	1893
11:04:19	30.20	30.25	30.20	+1.00	1	1890
11:04:19	30.15	30.20	30.20	+1.00	1	1889
11:04:18	30.15	30.20	30.20	+1.00	1	1888
11:04:06	30.20	30.25	30.20	+1.00	1	1887
11:04:05	30.15	30.25	30.15	+0.95	1	1886
11:04:01	30.15	30.25	30.15	+0.95	1	1885
11:03:58	30.15	30.20	30.20	+1.00	2	1884
11:03:57	30.15	30.20	30.20	+1.00	1	1882
11:03:53	30.15	30.20	30.20	+1.00	1	1881
11:03:49	30.20	30.25	30.20	+1.00	2	1880
11:03:48	30.20	30.25	30.20	+1.00	5	1878
11:03:47	30.15	30.20	30.20	+1.00	1	1873
11:03:43	30.15	30.20	30.20	+1.00	9	1872
11:03:43	30.15	30.20	30.20	+1.00	3	1863
11:03:40	30.15	30.20	30.20	+1.00	1	1860
11:03:39	30.15	30.20	30.20	+1.00	3	1859
11:03:34	30.15	30.20	30.20	+1.00	2	1856
11:03:24	30.15	30.20	30.15	+0.95	1	1854
11:03:17	30.10	30.15	30.15	+0.95	2	1853
11:03:17	30.10	30.15	30.15	+0.95	2	1851
11:03:17	30.10	30.15	30.15	+0.95	1	1849
11:03:16	30.10	30.15	30.15	+0.95	1	1848
11:03:16	30.10	30.15	30.15	+0.95	1	1847
11:03:13	30.10	30.15	30.15	+0.95	2	1846
11:03:12	30.10	30.15	30.15	+0.95	1	1844
11:03:02	30.10	30.15	30.15	+0.95	1	1843
11:02:59	30.10	30.15	30.10	+0.90	2	1842
11:02:58	30.05	30.10	30.10	+0.90	1	1840
11:02:58	30.05	30.10	30.10	+0.90	23	1839
11:02:58	30.05	30.10	30.10	+0.90	5	1816
11:02:58	30.05	30.10	30.10	+0.90	1	1811
11:02:55	30.05	30.10	30.10	+0.90	1	1810
11:02:54	30.05	30.10	30.10	+0.90	1	1809
11:02:53	30.05	30.10	30.10	+0.90	2	1808
11:02:53	30.05	30.10	30.10	+0.90	9	1806
11:02:48	30.05	30.10	30.10	+0.90	4	1797
11:02:48	30.05	30.10	30.10	+0.90	1	1793
11:02:41	29.95	30.05	30.05	+0.85	15	1792
11:02:39	29.95	30.00	30.00	+0.80	2	1777
11:02:39	30.00	30.05	30.00	+0.80	1	1775
11:02:38	30.00	30.05	30.00	+0.80	2	1774
11:02:27	30.00	30.05	30.00	+0.80	1	1772
11:02:19	30.00	30.05	30.00	+0.80	1	1771
11:02:15	30.00	30.05	30.00	+0.80	1	1770
11:02:13	30.00	30.05	30.00	+0.80	1	1769
11:02:12	30.00	30.05	30.00	+0.80	1	1768
11:02:04	30.00	30.05	30.00	+0.80	1	1767
11:01:56	30.00	30.05	30.00	+0.80	3	1766
11:01:51	30.00	30.05	30.00	+0.80	1	1763
11:01:33	30.00	30.05	30.00	+0.80	1	1762
11:01:33	30.00	30.05	30.00	+0.80	1	1761
11:01:29	30.00	30.05	30.00	+0.80	1	1760
11:01:24	30.00	30.05	30.00	+0.80	10	1759
11:01:16	30.00	30.05	30.00	+0.80	3	1749
11:01:12	30.00	30.05	30.00	+0.80	3	1746
11:01:05	29.95	30.00	30.00	+0.80	20	1743
11:01:05	29.95	30.00	30.00	+0.80	13	1723
11:01:05	29.95	30.00	30.00	+0.80	3	1710
11:01:05	29.95	30.00	30.00	+0.80	30	1707
11:01:01	29.95	30.00	29.95	+0.75	1	1677
11:00:56	29.95	30.00	29.95	+0.75	1	1676
11:00:49	29.90	29.95	29.95	+0.75	3	1675
11:00:46	29.90	30.00	30.00	+0.80	10	1672
11:00:44	29.95	30.00	29.95	+0.75	2	1662
11:00:38	29.95	30.00	30.00	+0.80	1	1660
11:00:26	29.90	30.00	30.00	+0.80	1	1659
11:00:18	29.90	29.95	29.95	+0.75	1	1658
11:00:11	29.90	29.95	29.95	+0.75	2	1657
11:00:06	29.95	30.00	29.95	+0.75	5	1655
10:59:56	29.95	30.00	29.95	+0.75	1	1650
10:59:54	29.95	30.00	29.95	+0.75	1	1649
10:59:49	29.95	30.00	29.95	+0.75	1	1648
10:59:45	29.95	30.00	29.95	+0.75	10	1647
10:59:43	29.95	30.00	30.00	+0.80	2	1637
10:59:43	29.95	30.00	29.95	+0.75	1	1635
10:59:41	29.95	30.00	30.00	+0.80	1	1634
10:59:39	29.95	30.00	29.95	+0.75	1	1633
10:59:37	29.95	30.00	29.95	+0.75	10	1632
10:59:35	29.95	30.00	30.00	+0.80	1	1622
10:59:34	29.95	30.00	29.95	+0.75	1	1621
10:59:22	29.90	29.95	29.95	+0.75	2	1620
10:59:21	29.90	29.95	29.95	+0.75	10	1618
10:59:20	29.90	29.95	29.90	+0.70	1	1608
10:58:59	29.95	30.00	29.95	+0.75	8	1607
10:58:52	29.95	30.00	29.95	+0.75	1	1599
10:58:46	29.95	30.00	29.95	+0.75	1	1598
10:58:46	29.90	29.95	29.95	+0.75	1	1597
10:58:44	29.90	29.95	29.95	+0.75	1	1596
10:58:41	29.90	29.95	29.95	+0.75	1	1595
10:58:39	29.90	29.95	29.90	+0.70	2	1594
10:58:36	29.90	29.95	29.95	+0.75	1	1592
10:58:35	29.95	30.00	29.95	+0.75	2	1591
10:58:25	29.95	30.00	29.85	+0.65	8	1589
10:58:25	29.95	30.00	29.90	+0.70	2	1581
10:58:25	29.95	30.00	29.95	+0.75	1	1579
10:58:25	29.95	30.00	30.00	+0.80	4	1578
10:58:25	29.95	30.00	30.00	+0.80	1	1574
10:58:22	29.90	29.95	29.95	+0.75	11	1573
10:58:22	29.85	29.95	29.95	+0.75	17	1562
10:58:22	29.85	29.95	29.95	+0.75	1	1545
10:58:22	29.85	29.95	29.95	+0.75	3	1544
10:58:22	29.85	29.90	29.90	+0.70	122	1541
10:58:22	29.80	29.85	29.85	+0.65	3	1419
10:58:22	29.80	29.85	29.85	+0.65	9	1416
10:58:22	29.80	29.85	29.85	+0.65	5	1407
10:58:21	29.80	29.85	29.85	+0.65	1	1402
10:58:16	29.75	29.85	29.85	+0.65	1	1401
10:58:10	29.75	29.80	29.80	+0.60	44	1400
10:58:10	29.70	29.75	29.75	+0.55	49	1356
10:58:07	29.70	29.75	29.70	+0.50	1	1307
10:58:03	29.65	29.70	29.70	+0.50	1	1306
10:58:02	29.65	29.70	29.70	+0.50	7	1305
10:57:29	29.65	29.70	29.70	+0.50	1	1298
10:57:01	29.65	29.70	29.75	+0.55	4	1297
10:57:01	29.65	29.70	29.70	+0.50	1	1293
10:56:37	29.70	29.75	29.70	+0.50	1	1292
10:56:37	29.70	29.75	29.70	+0.50	1	1291
10:56:34	29.70	29.75	29.70	+0.50	1	1290
10:56:34	29.70	29.75	29.70	+0.50	1	1289
10:56:34	29.70	29.75	29.70	+0.50	1	1288
10:56:26	29.70	29.75	29.70	+0.50	2	1287
10:56:16	29.70	29.75	29.70	+0.50	1	1285
10:56:14	29.70	29.75	29.70	+0.50	1	1284
10:56:14	29.70	29.75	29.70	+0.50	2	1283
10:55:57	29.70	29.75	29.70	+0.50	2	1281
10:55:55	29.70	29.75	29.75	+0.55	1	1279
10:55:48	29.70	29.75	29.70	+0.50	1	1278
10:55:35	29.70	29.75	29.70	+0.50	1	1277
10:55:11	29.75	29.80	29.75	+0.55	1	1276
10:55:05	29.75	29.80	29.75	+0.55	1	1275
10:55:01	29.75	29.80	29.75	+0.55	1	1274
10:55:00	29.75	29.80	29.80	+0.60	1	1273
10:54:46	29.75	29.80	29.80	+0.60	1	1272
10:54:38	29.75	29.80	29.80	+0.60	1	1271
10:54:36	29.75	29.80	29.80	+0.60	1	1270
10:54:35	29.75	29.80	29.80	+0.60	1	1269
10:54:28	29.75	29.80	29.80	+0.60	1	1268
10:54:28	29.75	29.80	29.80	+0.60	1	1267
10:54:27	29.75	29.80	29.75	+0.55	2	1266
10:54:27	29.75	29.80	29.75	+0.55	1	1264
10:54:23	29.75	29.80	29.75	+0.55	1	1263
10:54:22	29.70	29.75	29.75	+0.55	22	1262
10:54:20	29.70	29.75	29.75	+0.55	1	1240
10:54:20	29.70	29.75	29.70	+0.50	10	1239
10:53:57	29.70	29.75	29.70	+0.50	2	1229
10:53:54	29.70	29.75	29.70	+0.50	2	1227
10:53:34	29.70	29.75	29.70	+0.50	1	1225
10:53:34	29.65	29.70	29.70	+0.50	31	1224
10:53:14	29.65	29.70	29.70	+0.50	1	1193
10:52:58	29.65	29.70	29.65	+0.45	2	1192
10:52:24	29.65	29.70	29.70	+0.50	2	1190
10:52:16	29.65	29.70	29.70	+0.50	1	1188
10:52:16	29.65	29.70	29.70	+0.50	1	1187
10:52:08	29.65	29.70	29.70	+0.50	2	1186
10:51:56	29.65	29.70	29.70	+0.50	1	1184
10:51:55	29.65	29.70	29.70	+0.50	2	1183
10:51:46	29.65	29.70	29.70	+0.50	5	1181
10:51:42	29.65	29.70	29.70	+0.50	1	1176
10:51:39	29.65	29.70	29.65	+0.45	1	1175
10:51:29	29.65	29.70	29.70	+0.50	1	1174
10:51:27	29.65	29.70	29.70	+0.50	1	1173
10:51:23	29.65	29.70	29.70	+0.50	1	1172
10:51:17	29.65	29.70	29.65	+0.45	1	1171
10:51:14	29.65	29.70	29.70	+0.50	1	1170
10:51:12	29.65	29.70	29.70	+0.50	2	1169
10:51:11	29.65	29.70	29.70	+0.50	1	1167
10:51:03	29.55	29.65	29.65	+0.45	10	1166
10:50:59	29.55	29.65	29.65	+0.45	10	1156
10:50:56	29.55	29.65	29.65	+0.45	1	1146
10:50:46	29.50	29.60	29.60	+0.40	4	1145
10:50:35	29.50	29.60	29.60	+0.40	2	1141
10:49:49	29.50	29.55	29.55	+0.35	13	1139
10:48:22	29.55	29.60	29.55	+0.35	2	1126
10:48:03	29.55	29.60	29.55	+0.35	1	1124
10:47:53	29.55	29.60	29.55	+0.35	1	1123
10:47:12	29.60	29.65	29.60	+0.40	1	1122
10:46:55	29.60	29.65	29.60	+0.40	2	1121
10:46:33	29.60	29.65	29.60	+0.40	1	1119
10:46:20	29.60	29.65	29.60	+0.40	1	1118
10:45:40	29.55	29.60	29.60	+0.40	1	1117
10:45:00	29.55	29.65	29.55	+0.35	1	1116
10:45:00	29.55	29.60	29.60	+0.40	59	1115
10:45:00	29.50	29.55	29.55	+0.35	8	1056
10:45:00	29.50	29.55	29.55	+0.35	10	1048
10:44:49	29.50	29.55	29.50	+0.30	10	1038
10:44:25	29.50	29.55	29.55	+0.35	1	1028
10:43:46	29.50	29.55	29.55	+0.35	1	1027
10:43:45	29.55	29.60	29.55	+0.35	2	1026
10:43:37	29.50	29.55	29.55	+0.35	3	1024
10:43:37	29.55	29.60	29.55	+0.35	2	1021
10:43:30	29.55	29.60	29.55	+0.35	1	1019
10:43:16	29.50	29.55	29.55	+0.35	1	1018
10:42:51	29.55	29.60	29.55	+0.35	2	1017
10:42:49	29.50	29.55	29.55	+0.35	2	1015
10:42:49	29.55	29.60	29.55	+0.35	8	1013
10:41:34	29.50	29.55	29.55	+0.35	1	1005
10:41:18	29.50	29.55	29.55	+0.35	2	1004
10:40:35	29.50	29.55	29.55	+0.35	1	1002
10:39:58	29.50	29.55	29.55	+0.35	2	1001
10:38:46	29.50	29.55	29.55	+0.35	2	999
10:37:00	29.50	29.55	29.55	+0.35	1	997
10:36:59	29.50	29.55	29.50	+0.30	1	996
10:36:38	29.50	29.55	29.55	+0.35	2	995
10:36:38	29.50	29.55	29.55	+0.35	1	993
10:36:38	29.45	29.55	29.55	+0.35	9	992
10:36:24	29.45	29.50	29.50	+0.30	8	983
10:34:21	29.45	29.50	29.50	+0.30	1	975
10:33:55	29.45	29.50	29.45	+0.25	3	974
10:33:46	29.45	29.50	29.50	+0.30	1	971
10:33:32	29.50	29.55	29.50	+0.30	4	970
10:33:11	29.50	29.55	29.50	+0.30	1	966
10:31:25	29.45	29.50	29.50	+0.30	3	965
10:31:09	29.45	29.50	29.45	+0.25	1	962
10:31:01	29.45	29.50	29.45	+0.25	3	961
10:30:43	29.45	29.50	29.50	+0.30	1	958
10:30:05	29.45	29.50	29.50	+0.30	2	957
10:28:13	29.45	29.55	29.55	+0.35	1	955
10:28:12	29.50	29.55	29.50	+0.30	4	954
10:28:06	29.50	29.55	29.50	+0.30	1	950
10:27:58	29.50	29.55	29.50	+0.30	1	949
10:27:40	29.50	29.55	29.50	+0.30	2	948
10:27:25	29.55	29.60	29.55	+0.35	1	946
10:27:16	29.55	29.60	29.55	+0.35	1	945
10:27:09	29.55	29.60	29.55	+0.35	1	944
10:26:24	29.60	29.65	29.55	+0.35	1	943
10:26:24	29.60	29.65	29.60	+0.40	3	942
10:26:19	29.55	29.60	29.60	+0.40	7	939
10:25:52	29.55	29.60	29.55	+0.35	2	932
10:25:36	29.55	29.60	29.60	+0.40	1	930
10:25:35	29.60	29.65	29.60	+0.40	1	929
10:25:26	29.60	29.65	29.60	+0.40	5	928
10:25:19	29.55	29.60	29.60	+0.40	1	923
10:25:18	29.55	29.60	29.60	+0.40	1	922
10:25:13	29.55	29.60	29.60	+0.40	2	921
10:25:11	29.55	29.60	29.60	+0.40	1	919
10:24:40	29.60	29.65	29.60	+0.40	1	918
10:24:40	29.55	29.60	29.60	+0.40	2	917
10:24:36	29.55	29.60	29.60	+0.40	2	915
10:24:23	29.55	29.60	29.60	+0.40	1	913
10:24:21	29.60	29.65	29.60	+0.40	3	912
10:24:17	29.60	29.65	29.60	+0.40	1	909
10:24:15	29.60	29.65	29.60	+0.40	1	908
10:24:06	29.55	29.60	29.60	+0.40	10	907
10:24:06	29.55	29.60	29.60	+0.40	2	897
10:24:06	29.55	29.60	29.60	+0.40	15	895
10:24:02	29.55	29.60	29.60	+0.40	1	880
10:23:56	29.50	29.55	29.55	+0.35	10	879
10:23:56	29.50	29.55	29.55	+0.35	5	869
10:23:54	29.50	29.55	29.55	+0.35	16	864
10:23:51	29.50	29.55	29.55	+0.35	1	848
10:23:45	29.50	29.55	29.55	+0.35	1	847
10:23:22	29.45	29.50	29.50	+0.30	4	846
10:23:20	29.40	29.50	29.50	+0.30	62	842
10:23:20	29.40	29.45	29.45	+0.25	3	780
10:23:20	29.40	29.45	29.45	+0.25	8	777
10:22:27	29.45	29.50	29.45	+0.25	2	769
10:22:23	29.45	29.50	29.45	+0.25	1	767
10:22:17	29.45	29.50	29.45	+0.25	1	766
10:22:14	29.45	29.50	29.45	+0.25	1	765
10:22:10	29.45	29.50	29.45	+0.25	2	764
10:22:07	29.45	29.50	29.45	+0.25	1	762
10:21:05	29.45	29.50	29.50	+0.30	1	761
10:20:59	29.40	29.50	29.50	+0.30	1	760
10:20:53	29.35	29.45	29.45	+0.25	3	759
10:20:53	29.30	29.40	29.45	+0.25	6	756
10:20:53	29.30	29.40	29.40	+0.20	2	750
10:20:43	29.25	29.35	29.40	+0.20	2	748
10:20:43	29.25	29.35	29.35	+0.15	3	746
10:20:16	29.25	29.30	29.30	+0.10	1	743
10:20:15	29.20	29.25	29.30	+0.10	6	742
10:20:15	29.20	29.25	29.25	+0.05	9	736
10:19:29	29.20	29.25	29.25	+0.05	1	727
10:19:15	29.20	29.25	29.25	+0.05	1	726
10:18:25	29.20	29.30	29.20	0	1	725
10:17:16	29.25	29.30	29.25	+0.05	3	724
10:16:27	29.25	29.30	29.25	+0.05	5	721
10:13:32	29.25	29.30	29.30	+0.10	1	716
10:12:09	29.25	29.30	29.25	+0.05	1	715
10:11:05	29.25	29.30	29.25	+0.05	1	714
10:09:37	29.25	29.30	29.25	+0.05	3	713
10:09:12	29.25	29.30	29.25	+0.05	1	710
10:08:30	29.25	29.30	29.25	+0.05	1	709
10:08:30	29.25	29.30	29.25	+0.05	10	708
10:07:50	29.25	29.30	29.30	+0.10	1	698
10:07:50	29.25	29.30	29.25	+0.05	4	697
10:07:34	29.25	29.30	29.25	+0.05	1	693
10:07:25	29.25	29.30	29.25	+0.05	1	692
10:06:58	29.25	29.30	29.30	+0.10	1	691
10:06:51	29.25	29.30	29.25	+0.05	2	690
10:06:50	29.25	29.30	29.30	+0.10	1	688
10:06:42	29.25	29.30	29.25	+0.05	2	687
10:06:38	29.25	29.30	29.30	+0.10	1	685
10:05:20	29.25	29.30	29.25	+0.05	1	684
10:04:08	29.25	29.30	29.25	+0.05	1	683
10:02:36	29.25	29.30	29.25	+0.05	1	682
10:01:55	29.30	29.35	29.30	+0.10	7	681
10:00:09	29.30	29.35	29.30	+0.10	1	674
09:59:50	29.30	29.35	29.30	+0.10	1	673
09:59:47	29.30	29.35	29.30	+0.10	2	672
09:59:04	29.30	29.35	29.30	+0.10	1	670
09:58:38	29.25	29.30	29.30	+0.10	12	669
09:57:26	29.30	29.35	29.30	+0.10	2	657
09:57:10	29.25	29.30	29.30	+0.10	2	655
09:56:31	29.25	29.30	29.25	+0.05	1	653
09:54:59	29.25	29.30	29.25	+0.05	2	652
09:52:55	29.25	29.35	29.25	+0.05	1	650
09:52:39	29.25	29.35	29.25	+0.05	6	649
09:52:01	29.30	29.35	29.30	+0.10	2	643
09:51:56	29.25	29.30	29.30	+0.10	1	641
09:49:20	29.25	29.30	29.30	+0.10	6	640
09:49:16	29.25	29.30	29.25	+0.05	1	634
09:48:44	29.20	29.30	29.20	0	1	633
09:48:43	29.20	29.30	29.20	0	2	632
09:48:43	29.25	29.30	29.25	+0.05	16	630
09:47:35	29.30	29.35	29.30	+0.10	1	614
09:44:28	29.25	29.30	29.30	+0.10	1	613
09:44:18	29.25	29.30	29.30	+0.10	1	612
09:42:54	29.25	29.30	29.30	+0.10	6	611
09:42:29	29.25	29.30	29.25	+0.05	1	605
09:41:53	29.25	29.30	29.25	+0.05	1	604
09:41:37	29.25	29.30	29.25	+0.05	1	603
09:41:24	29.25	29.30	29.25	+0.05	1	602
09:41:18	29.25	29.30	29.25	+0.05	1	601
09:38:48	29.30	29.35	29.30	+0.10	4	600
09:38:48	29.30	29.35	29.30	+0.10	4	596
09:37:26	29.30	29.35	29.30	+0.10	2	592
09:36:45	29.35	29.40	29.35	+0.15	1	590
09:36:34	29.35	29.40	29.35	+0.15	1	589
09:35:53	29.30	29.35	29.35	+0.15	2	588
09:34:36	29.35	29.40	29.35	+0.15	1	586
09:34:35	29.35	29.40	29.35	+0.15	1	585
09:34:35	29.35	29.45	29.35	+0.15	9	584
09:34:26	29.40	29.45	29.35	+0.15	9	575
09:34:26	29.40	29.45	29.40	+0.20	15	566
09:34:01	29.45	29.50	29.45	+0.25	3	551
09:34:01	29.45	29.50	29.45	+0.25	10	548
09:33:51	29.45	29.50	29.50	+0.30	1	538
09:33:41	29.50	29.55	29.50	+0.30	2	537
09:33:41	29.50	29.55	29.50	+0.30	1	535
09:33:39	29.45	29.50	29.50	+0.30	7	534
09:33:25	29.45	29.50	29.50	+0.30	1	527
09:33:05	29.50	29.55	29.50	+0.30	2	526
09:33:03	29.50	29.55	29.55	+0.35	1	524
09:32:47	29.55	29.60	29.55	+0.35	1	523
09:32:47	29.55	29.60	29.55	+0.35	1	522
09:32:43	29.55	29.60	29.55	+0.35	21	521
09:32:26	29.55	29.60	29.55	+0.35	1	500
09:32:16	29.50	29.55	29.55	+0.35	2	499
09:32:03	29.50	29.55	29.55	+0.35	2	497
09:32:03	29.50	29.55	29.55	+0.35	2	495
09:32:03	29.50	29.55	29.55	+0.35	5	493
09:32:03	29.45	29.50	29.50	+0.30	40	488
09:31:50	29.40	29.45	29.45	+0.25	8	448
09:31:50	29.40	29.45	29.45	+0.25	2	440
09:31:48	29.40	29.45	29.45	+0.25	1	438
09:31:48	29.40	29.45	29.45	+0.25	2	437
09:31:28	29.40	29.45	29.45	+0.25	1	435
09:31:28	29.35	29.40	29.40	+0.20	6	434
09:31:09	29.35	29.40	29.40	+0.20	3	428
09:31:07	29.35	29.40	29.40	+0.20	3	425
09:30:24	29.35	29.40	29.40	+0.20	1	422
09:30:15	29.35	29.40	29.40	+0.20	1	421
09:30:03	29.35	29.40	29.40	+0.20	3	420
09:29:40	29.35	29.40	29.35	+0.15	10	417
09:29:27	29.35	29.40	29.35	+0.15	1	407
09:29:21	29.35	29.40	29.40	+0.20	2	406
09:29:21	29.35	29.40	29.40	+0.20	2	404
09:29:09	29.35	29.40	29.40	+0.20	1	402
09:29:03	29.35	29.40	29.40	+0.20	1	401
09:29:01	29.35	29.40	29.40	+0.20	1	400
09:28:56	29.35	29.40	29.40	+0.20	1	399
09:28:55	29.35	29.40	29.40	+0.20	2	398
09:28:49	29.40	29.45	29.40	+0.20	7	396
09:28:40	29.35	29.40	29.40	+0.20	36	389
09:28:40	29.30	29.35	29.35	+0.15	1	353
09:28:31	29.35	29.40	29.35	+0.15	1	352
09:28:22	29.35	29.40	29.35	+0.15	1	351
09:28:20	29.35	29.40	29.35	+0.15	1	350
09:27:58	29.30	29.35	29.35	+0.15	6	349
09:27:54	29.30	29.35	29.35	+0.15	1	343
09:27:35	29.30	29.35	29.35	+0.15	10	342
09:27:35	29.30	29.35	29.30	+0.10	1	332
09:27:34	29.30	29.35	29.30	+0.10	5	331
09:27:30	29.30	29.35	29.30	+0.10	1	326
09:27:21	29.30	29.35	29.30	+0.10	10	325
09:24:59	29.25	29.30	29.30	+0.10	1	315
09:24:56	29.30	29.35	29.30	+0.10	3	314
09:24:51	29.25	29.30	29.30	+0.10	1	311
09:24:41	29.30	29.35	29.30	+0.10	2	310
09:24:41	29.30	29.35	29.30	+0.10	3	308
09:24:41	29.30	29.35	29.30	+0.10	4	305
09:24:41	29.25	29.30	29.30	+0.10	3	301
09:24:12	29.30	29.35	29.30	+0.10	1	298
09:23:58	29.25	29.30	29.30	+0.10	1	297
09:23:52	29.25	29.30	29.30	+0.10	1	296
09:23:37	29.25	29.30	29.30	+0.10	5	295
09:23:05	29.20	29.25	29.25	+0.05	4	290
09:22:46	29.15	29.25	29.25	+0.05	1	286
09:22:46	29.15	29.25	29.25	+0.05	1	285
09:22:18	29.10	29.15	29.15	-0.05	21	284
09:21:27	29.05	29.10	29.10	-0.10	9	263
09:21:27	29.05	29.10	29.10	-0.10	1	254
09:21:01	29.05	29.10	29.10	-0.10	1	253
09:20:54	29.10	29.15	29.10	-0.10	19	252
09:20:21	29.05	29.10	29.10	-0.10	17	233
09:18:54	29.05	29.10	29.05	-0.15	4	216
09:18:52	29.05	29.10	29.05	-0.15	1	212
09:18:21	29.05	29.10	29.05	-0.15	1	211
09:18:11	29.05	29.10	29.05	-0.15	1	210
09:17:59	29.05	29.10	29.00	-0.20	3	209
09:17:59	29.05	29.10	29.05	-0.15	1	206
09:17:25	29.05	29.10	29.10	-0.10	3	205
09:17:02	29.05	29.10	29.05	-0.15	3	202
09:16:59	29.05	29.10	29.10	-0.10	2	199
09:16:24	29.05	29.10	29.10	-0.10	2	197
09:15:43	29.05	29.10	29.10	-0.10	1	195
09:15:23	29.00	29.10	29.00	-0.20	1	194
09:15:01	29.05	29.10	29.05	-0.15	1	193
09:14:41	29.05	29.10	29.05	-0.15	12	192
09:14:41	29.05	29.10	29.05	-0.15	2	180
09:13:21	29.05	29.10	29.10	-0.10	10	178
09:12:57	29.00	29.05	29.05	-0.15	1	168
09:12:05	29.05	29.10	29.00	-0.20	1	167
09:12:05	29.05	29.10	29.05	-0.15	1	166
09:11:54	29.00	29.10	29.00	-0.20	3	165
09:11:53	29.05	29.10	29.05	-0.15	7	162
09:11:13	29.05	29.10	29.05	-0.15	1	155
09:11:12	29.05	29.10	29.10	-0.10	1	154
09:10:59	29.05	29.10	29.05	-0.15	1	153
09:10:20	29.05	29.10	29.05	-0.15	2	152
09:10:14	29.10	29.15	29.10	-0.10	4	150
09:09:41	29.10	29.15	29.15	-0.05	1	146
09:09:14	29.10	29.15	29.10	-0.10	1	145
09:08:42	29.10	29.15	29.15	-0.05	2	144
09:08:25	29.10	29.25	29.10	-0.10	1	142
09:08:24	29.05	29.15	29.20	0	2	141
09:08:24	29.05	29.15	29.15	-0.05	3	139
09:08:10	29.05	29.15	29.05	-0.15	1	136
09:07:58	29.05	29.15	29.05	-0.15	1	135
09:07:53	29.05	29.15	29.05	-0.15	5	134
09:07:37	29.10	29.15	29.10	-0.10	4	129
09:07:37	29.15	29.20	29.15	-0.05	3	125
09:05:47	29.15	29.20	29.15	-0.05	1	122
09:05:41	29.05	29.15	29.15	-0.05	3	121
09:05:14	29.05	29.15	29.15	-0.05	2	118
09:05:00	29.05	29.10	29.10	-0.10	1	116
09:04:53	29.00	29.10	29.10	-0.10	2	115
09:04:49	29.05	29.10	29.05	-0.15	5	113
09:04:16	29.00	29.05	29.05	-0.15	2	108
09:03:55	29.00	29.05	29.00	-0.20	1	106
09:03:44	29.00	29.05	29.00	-0.20	4	105
09:02:23	28.95	29.00	29.00	-0.20	1	101
09:02:22	28.95	29.00	28.95	-0.25	7	100
09:02:04	28.95	29.00	29.00	-0.20	1	93
09:01:58	29.00	29.05	29.00	-0.20	13	92
09:01:58	29.00	29.05	29.00	-0.20	2	79
09:01:45	29.00	29.05	29.00	-0.20	1	77
09:01:18	28.95	29.00	29.00	-0.20	3	76
09:01:18	29.00	29.10	29.00	-0.20	2	73
09:01:12	29.00	29.10	29.00	-0.20	4	71
09:00:42	28.95	29.10	29.10	-0.10	1	67
09:00:40	28.95	29.10	28.95	-0.25	1	66
09:00:15	28.95	29.05	28.95	-0.25	1	65
09:00:15	28.95	29.05	28.95	-0.25	2	64
09:00:15	29.00	29.10	29.00	-0.20	5	62
09:00:15	--	--	29.00	-0.20	57	57

　

其他人也逛...

【原萃冷萃】寶特瓶450ml (24入/箱)

【全台多點】家樂福電子禮券$600(餘額型)_電子憑證

SAMSUNG Galaxy A55 5G (8G/256G)

羅技 G304 電競滑鼠-黑

GARMIN Forerunner 955 太陽能高階鐵人運動錶

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

【TEAM 十銓】 T-FORCE Z44A7Q 2TB M.2 PCIe Gen4固態硬碟

MyCard 1000點虛擬點數卡

Philips 飛利浦 DLP2550 4色可選 TypeC/Lightning快充直插自帶線口袋行動電源

PChome 購物儲值50, 000元

SAMSUNG Galaxy S24 Ultra (12G/256G)

【Ariel】抗臭新配方洗衣精補充包1100公克X6入

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

SAMSUNG Galaxy S24 Ultra (12G/256G)

立隆：沒有缺席AI伺服器明年營...

統一發票7-8月千萬獎5張未領全...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧東陽：美若增關稅不是壞事到明...
‧GUCCI撤櫃精品仍逆勢揚華泰名...
‧潘思亮：川普上任後美國會好台...

加密貨幣

比特幣BTC	97264.18	4,922.29	5.33%
以太幣ETH	3361.48	250.36	8.05%
瑞波幣XRP	1.13	0.03	2.55%
比特幣現金BCH	490.26	43.20	9.66%
萊特幣LTC	90.49	3.67	4.23%
卡達幣ADA	0.800406	0.06	8.22%
波場幣TRX	0.200940	0.00	0.54%
恆星幣XLM	0.241078	0.01	3.91%

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。