最新《盈警》永嘉集團(03322.HK)預估全年稅後虧損擴至1.8億元熱門中國數智科技(01796.HK)折讓2.6%發新股籌淨額5,000萬元

更新報價

日電貿 (3090) 電子零組件業上市

92.90 ▲+1.20 +1.31% 3.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.20	3,339	92.80	12	92.90	11	94.00	94.20	90.20	91.70

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	92.80	92.90	92.90	+1.20	12	3339
13:30:00	92.80	92.90	92.90	+1.20	123	3327
13:24:57	92.80	93.00	92.80	+1.10	1	3204
13:24:57	92.80	93.00	92.80	+1.10	1	3203
13:24:57	92.80	93.00	92.80	+1.10	1	3202
13:24:57	92.80	93.00	92.80	+1.10	1	3201
13:24:54	92.80	93.00	92.80	+1.10	1	3200
13:24:54	92.80	93.00	92.80	+1.10	1	3199
13:24:54	92.80	92.90	92.90	+1.20	1	3198
13:24:41	92.80	93.00	93.00	+1.30	1	3197
13:24:33	92.80	93.00	93.00	+1.30	1	3196
13:24:32	92.90	93.00	92.90	+1.20	1	3195
13:24:28	92.80	92.90	92.90	+1.20	1	3194
13:24:25	92.80	93.00	92.80	+1.10	1	3193
13:24:18	92.80	93.00	92.80	+1.10	1	3192
13:24:17	92.90	93.00	92.90	+1.20	1	3191
13:24:07	92.90	93.00	92.90	+1.20	1	3190
13:24:06	92.90	93.00	92.90	+1.20	1	3189
13:23:58	92.90	93.00	92.90	+1.20	1	3188
13:23:50	92.90	93.00	92.90	+1.20	1	3187
13:23:40	92.90	93.00	92.90	+1.20	1	3186
13:23:26	92.90	93.00	92.90	+1.20	1	3185
13:23:25	92.90	93.00	92.90	+1.20	1	3184
13:23:13	92.90	93.00	92.90	+1.20	1	3183
13:23:08	92.90	93.00	92.90	+1.20	2	3182
13:23:01	92.90	93.00	93.00	+1.30	1	3180
13:22:51	92.90	93.00	92.90	+1.20	1	3179
13:22:23	92.80	92.90	92.90	+1.20	1	3178
13:22:23	92.80	92.90	92.90	+1.20	2	3177
13:22:03	92.90	93.00	92.90	+1.20	1	3175
13:21:53	92.80	92.90	92.90	+1.20	5	3174
13:21:47	92.80	92.90	92.90	+1.20	1	3169
13:21:44	92.80	92.90	92.90	+1.20	1	3168
13:21:37	92.80	92.90	92.90	+1.20	1	3167
13:21:31	92.80	92.90	92.90	+1.20	1	3166
13:21:27	92.80	92.90	92.80	+1.10	2	3165
13:21:05	92.80	92.90	92.90	+1.20	1	3163
13:20:51	92.80	92.90	92.90	+1.20	1	3162
13:20:27	92.80	92.90	92.90	+1.20	3	3161
13:20:10	92.80	92.90	92.80	+1.10	1	3158
13:19:36	92.80	92.90	92.90	+1.20	1	3157
13:19:24	92.80	92.90	92.90	+1.20	2	3156
13:19:23	92.80	92.90	92.90	+1.20	1	3154
13:19:09	92.80	92.90	92.90	+1.20	1	3153
13:18:56	92.80	93.00	93.00	+1.30	1	3152
13:18:56	92.80	92.90	93.00	+1.30	2	3151
13:18:56	92.80	92.90	92.90	+1.20	1	3149
13:18:53	92.80	93.00	93.00	+1.30	2	3148
13:18:30	92.80	92.90	92.90	+1.20	9	3146
13:18:25	92.80	92.90	92.80	+1.10	1	3137
13:18:20	92.80	92.90	92.80	+1.10	1	3136
13:18:19	92.80	92.90	92.90	+1.20	1	3135
13:18:15	92.80	92.90	92.90	+1.20	1	3134
13:17:34	92.80	92.90	92.90	+1.20	1	3133
13:17:20	92.80	92.90	92.80	+1.10	1	3132
13:17:16	92.80	92.90	92.80	+1.10	1	3131
13:16:55	92.80	92.90	92.90	+1.20	2	3130
13:16:31	92.80	92.90	92.90	+1.20	3	3128
13:16:29	92.80	92.90	92.80	+1.10	1	3125
13:16:16	92.90	93.00	92.90	+1.20	1	3124
13:16:16	92.90	93.00	92.90	+1.20	2	3123
13:16:06	92.90	93.00	92.90	+1.20	2	3121
13:15:30	92.90	93.00	93.00	+1.30	10	3119
13:15:29	92.90	93.00	92.90	+1.20	3	3109
13:15:25	92.90	93.00	92.90	+1.20	1	3106
13:15:22	92.90	93.00	92.90	+1.20	1	3105
13:15:04	92.90	93.00	92.90	+1.20	1	3104
13:14:54	92.90	93.00	93.00	+1.30	1	3103
13:14:43	92.90	93.00	92.90	+1.20	1	3102
13:14:19	92.90	93.00	92.90	+1.20	2	3101
13:14:11	92.90	93.00	93.00	+1.30	1	3099
13:14:08	92.90	93.00	92.90	+1.20	1	3098
13:12:59	92.90	93.00	93.00	+1.30	1	3097
13:12:58	92.90	93.00	92.90	+1.20	1	3096
13:12:09	92.90	93.00	93.00	+1.30	1	3095
13:11:41	93.00	93.10	93.00	+1.30	13	3094
13:11:14	93.00	93.10	93.00	+1.30	1	3081
13:11:07	93.00	93.10	93.00	+1.30	1	3080
13:10:58	93.00	93.10	93.10	+1.40	3	3079
13:10:50	93.00	93.10	93.10	+1.40	1	3076
13:10:48	93.00	93.10	93.10	+1.40	1	3075
13:10:37	93.00	93.10	93.10	+1.40	2	3074
13:10:35	93.00	93.10	93.10	+1.40	2	3072
13:10:20	93.00	93.10	93.10	+1.40	6	3070
13:10:05	92.90	93.10	93.10	+1.40	1	3064
13:10:04	92.90	93.10	93.10	+1.40	1	3063
13:10:04	92.90	93.00	93.00	+1.30	24	3062
13:10:00	92.90	93.00	93.00	+1.30	8	3038
13:10:00	92.80	92.90	92.90	+1.20	21	3030
13:09:52	92.80	92.90	92.90	+1.20	2	3009
13:09:38	92.80	92.90	92.90	+1.20	4	3007
13:09:24	92.80	92.90	92.90	+1.20	1	3003
13:09:08	92.80	92.90	92.80	+1.10	1	3002
13:08:58	92.80	92.90	92.80	+1.10	3	3001
13:08:58	92.70	92.80	92.80	+1.10	1	2998
13:08:58	92.70	92.80	92.80	+1.10	35	2997
13:08:58	92.70	92.80	92.80	+1.10	5	2962
13:08:53	92.70	92.80	92.80	+1.10	1	2957
13:08:51	92.80	92.90	92.80	+1.10	4	2956
13:08:40	92.80	92.90	92.80	+1.10	1	2952
13:08:39	92.80	92.90	92.80	+1.10	1	2951
13:08:14	92.80	92.90	92.80	+1.10	1	2950
13:07:54	92.80	92.90	92.80	+1.10	2	2949
13:07:52	92.80	92.90	92.80	+1.10	1	2947
13:07:03	92.80	92.90	92.80	+1.10	1	2946
13:06:34	92.80	92.90	92.90	+1.20	1	2945
13:06:00	92.80	92.90	92.80	+1.10	2	2944
13:06:00	92.80	92.90	92.80	+1.10	1	2942
13:05:52	92.80	92.90	92.80	+1.10	1	2941
13:05:09	92.80	92.90	92.90	+1.20	1	2940
13:05:06	92.80	92.90	92.80	+1.10	2	2939
13:04:19	92.80	92.90	92.90	+1.20	1	2937
13:04:16	92.80	92.90	92.80	+1.10	1	2936
13:03:59	92.80	92.90	92.80	+1.10	1	2935
13:03:51	92.80	92.90	92.80	+1.10	1	2934
13:03:04	92.70	92.90	92.90	+1.20	1	2933
13:03:03	92.70	92.80	92.80	+1.10	5	2932
13:03:03	92.70	92.80	92.80	+1.10	3	2927
13:02:29	92.70	92.80	92.80	+1.10	1	2924
13:02:24	92.70	92.80	92.70	+1.00	1	2923
13:01:15	92.70	92.80	92.80	+1.10	1	2922
13:00:54	92.70	92.80	92.80	+1.10	1	2921
13:00:21	92.70	92.80	92.80	+1.10	2	2920
13:00:10	92.80	92.90	92.80	+1.10	6	2918
12:59:47	92.80	92.90	92.90	+1.20	1	2912
12:58:38	92.80	92.90	92.90	+1.20	1	2911
12:57:18	92.70	92.80	92.80	+1.10	13	2910
12:57:16	92.70	92.80	92.80	+1.10	1	2897
12:56:56	92.70	92.80	92.70	+1.00	2	2896
12:55:30	92.70	92.90	92.90	+1.20	1	2894
12:54:43	92.70	92.90	92.90	+1.20	3	2893
12:54:14	92.70	92.80	92.80	+1.10	2	2890
12:54:09	92.70	92.80	92.80	+1.10	2	2888
12:54:09	92.70	92.80	92.80	+1.10	2	2886
12:54:08	92.80	92.90	92.80	+1.10	5	2884
12:53:34	92.70	92.80	92.80	+1.10	1	2879
12:52:44	92.70	92.90	92.90	+1.20	2	2878
12:52:29	92.70	92.80	92.80	+1.10	4	2876
12:52:29	92.70	92.80	92.80	+1.10	3	2872
12:51:22	92.70	92.80	92.80	+1.10	3	2869
12:50:57	92.70	92.80	92.80	+1.10	1	2866
12:50:55	92.70	92.80	92.70	+1.00	1	2865
12:50:02	92.70	92.80	92.80	+1.10	1	2864
12:49:59	92.70	92.80	92.80	+1.10	1	2863
12:49:55	92.70	92.80	92.80	+1.10	1	2862
12:48:16	92.70	92.90	92.90	+1.20	10	2861
12:47:17	92.80	92.90	92.80	+1.10	5	2851
12:46:47	92.80	92.90	92.90	+1.20	3	2846
12:46:43	92.70	92.80	92.80	+1.10	15	2843
12:46:35	92.70	92.80	92.80	+1.10	2	2828
12:46:35	92.60	92.70	92.70	+1.00	6	2826
12:46:35	92.60	92.70	92.70	+1.00	9	2820
12:46:35	92.50	92.60	92.60	+0.90	1	2811
12:46:31	92.50	92.70	92.70	+1.00	1	2810
12:45:41	92.50	92.60	92.60	+0.90	5	2809
12:45:41	92.50	92.60	92.50	+0.80	1	2804
12:44:55	92.50	92.60	92.60	+0.90	1	2803
12:44:45	92.50	92.60	92.60	+0.90	1	2802
12:44:09	92.50	92.70	92.50	+0.80	1	2801
12:43:52	92.50	92.60	92.60	+0.90	1	2800
12:43:41	92.50	92.60	92.60	+0.90	2	2799
12:43:36	92.60	92.70	92.60	+0.90	1	2797
12:43:23	92.60	92.70	92.60	+0.90	1	2796
12:43:12	92.50	92.60	92.60	+0.90	1	2795
12:42:50	92.50	92.70	92.50	+0.80	4	2794
12:42:44	92.50	92.60	92.60	+0.90	1	2790
12:42:23	92.50	92.60	92.60	+0.90	2	2789
12:42:23	92.60	92.70	92.60	+0.90	8	2787
12:41:59	92.60	92.70	92.60	+0.90	1	2779
12:41:46	92.60	92.70	92.60	+0.90	1	2778
12:41:44	92.60	92.70	92.60	+0.90	1	2777
12:41:12	92.60	92.70	92.60	+0.90	1	2776
12:41:00	92.60	92.70	92.60	+0.90	2	2775
12:40:33	92.60	92.70	92.60	+0.90	1	2773
12:40:21	92.60	92.70	92.60	+0.90	1	2772
12:40:03	92.70	92.80	92.70	+1.00	1	2771
12:39:54	92.70	92.80	92.70	+1.00	1	2770
12:39:00	92.60	92.70	92.70	+1.00	3	2769
12:38:51	92.60	92.80	92.80	+1.10	1	2766
12:38:00	92.60	92.80	92.80	+1.10	2	2765
12:37:32	92.60	92.70	92.70	+1.00	16	2763
12:37:25	92.60	92.80	92.80	+1.10	2	2747
12:37:05	92.60	92.70	92.70	+1.00	1	2745
12:37:05	92.60	92.70	92.70	+1.00	3	2744
12:36:13	92.50	92.70	92.70	+1.00	3	2741
12:35:40	92.50	92.70	92.70	+1.00	1	2738
12:34:58	92.50	92.70	92.70	+1.00	1	2737
12:34:41	92.50	92.70	92.70	+1.00	1	2736
12:34:34	92.60	92.70	92.60	+0.90	2	2735
12:34:18	92.60	92.70	92.60	+0.90	2	2733
12:34:07	92.50	92.60	92.60	+0.90	1	2731
12:34:07	92.50	92.60	92.60	+0.90	10	2730
12:34:07	92.50	92.60	92.60	+0.90	1	2720
12:33:58	92.50	92.60	92.50	+0.80	2	2719
12:32:01	92.40	92.50	92.50	+0.80	1	2717
12:30:59	92.50	92.60	92.50	+0.80	2	2716
12:30:20	92.50	92.60	92.50	+0.80	1	2714
12:30:13	92.50	92.60	92.50	+0.80	1	2713
12:27:09	92.40	92.60	92.60	+0.90	2	2712
12:27:03	92.50	92.60	92.50	+0.80	1	2710
12:26:56	92.50	92.60	92.50	+0.80	1	2709
12:26:10	92.50	92.60	92.50	+0.80	1	2708
12:25:53	92.50	92.60	92.50	+0.80	1	2707
12:25:53	92.40	92.50	92.50	+0.80	14	2706
12:23:46	92.50	92.60	92.50	+0.80	6	2692
12:23:43	92.50	92.60	92.50	+0.80	1	2686
12:23:39	92.50	92.60	92.50	+0.80	1	2685
12:23:19	92.50	92.60	92.50	+0.80	1	2684
12:22:18	92.30	92.50	92.50	+0.80	1	2683
12:22:02	92.30	92.50	92.50	+0.80	2	2682
12:20:45	92.30	92.50	92.50	+0.80	1	2680
12:20:13	92.30	92.50	92.50	+0.80	1	2679
12:20:07	92.30	92.50	92.50	+0.80	1	2678
12:19:35	92.30	92.50	92.50	+0.80	1	2677
12:19:27	92.30	92.50	92.50	+0.80	1	2676
12:19:26	92.30	92.50	92.50	+0.80	1	2675
12:19:25	92.30	92.40	92.40	+0.70	4	2674
12:19:24	92.30	92.40	92.40	+0.70	1	2670
12:19:24	92.30	92.40	92.40	+0.70	1	2669
12:19:24	92.30	92.40	92.40	+0.70	1	2668
12:17:41	92.20	92.30	92.30	+0.60	10	2667
12:13:42	92.10	92.20	92.20	+0.50	2	2657
12:13:30	92.10	92.20	92.20	+0.50	2	2655
12:11:04	92.10	92.30	92.10	+0.40	1	2653
12:10:44	92.10	92.30	92.30	+0.60	1	2652
12:08:15	92.10	92.20	92.20	+0.50	1	2651
12:08:04	92.10	92.20	92.20	+0.50	1	2650
12:07:59	92.10	92.20	92.20	+0.50	1	2649
12:07:23	92.10	92.20	92.20	+0.50	2	2648
12:06:39	92.00	92.20	92.20	+0.50	2	2646
12:06:23	92.00	92.10	92.10	+0.40	5	2644
12:06:10	92.00	92.10	92.00	+0.30	1	2639
12:05:54	92.00	92.10	92.00	+0.30	1	2638
12:05:21	92.00	92.10	92.10	+0.40	1	2637
12:04:58	92.00	92.10	92.10	+0.40	1	2636
12:04:42	92.00	92.20	92.20	+0.50	3	2635
12:04:31	91.90	92.20	92.20	+0.50	1	2632
12:03:54	91.90	92.20	91.90	+0.20	10	2631
12:03:50	91.90	92.10	92.10	+0.40	2	2621
12:03:50	92.00	92.20	92.00	+0.30	1	2619
12:03:50	92.00	92.20	92.00	+0.30	5	2618
12:03:30	92.00	92.20	92.00	+0.30	1	2613
12:03:28	92.00	92.20	92.00	+0.30	1	2612
12:03:18	92.00	92.20	92.00	+0.30	4	2611
12:03:10	92.00	92.20	92.00	+0.30	1	2607
12:02:50	92.00	92.10	92.10	+0.40	1	2606
12:02:50	92.10	92.20	92.10	+0.40	1	2605
12:02:49	92.10	92.20	92.10	+0.40	1	2604
12:02:39	92.10	92.20	92.10	+0.40	1	2603
12:01:51	92.20	92.30	92.20	+0.50	2	2602
12:01:40	92.20	92.30	92.20	+0.50	1	2600
12:01:14	92.20	92.30	92.20	+0.50	1	2599
12:01:08	92.20	92.30	92.20	+0.50	4	2598
12:01:08	92.20	92.30	92.20	+0.50	1	2594
12:00:15	92.30	92.40	92.30	+0.60	5	2593
11:59:59	92.30	92.40	92.30	+0.60	1	2588
11:58:53	92.30	92.40	92.30	+0.60	1	2587
11:58:47	92.30	92.40	92.30	+0.60	1	2586
11:58:10	92.30	92.40	92.30	+0.60	2	2585
11:56:26	92.30	92.40	92.30	+0.60	1	2583
11:55:07	92.30	92.40	92.40	+0.70	1	2582
11:54:15	92.30	92.40	92.40	+0.70	1	2581
11:53:56	92.30	92.40	92.40	+0.70	1	2580
11:53:43	92.30	92.40	92.30	+0.60	1	2579
11:50:30	92.30	92.40	92.30	+0.60	1	2578
11:49:18	92.20	92.30	92.30	+0.60	3	2577
11:48:55	92.20	92.30	92.30	+0.60	1	2574
11:47:49	92.20	92.30	92.30	+0.60	1	2573
11:47:02	92.20	92.30	92.30	+0.60	1	2572
11:46:38	92.20	92.30	92.20	+0.50	1	2571
11:45:00	92.20	92.30	92.20	+0.50	1	2570
11:44:32	92.20	92.30	92.20	+0.50	5	2569
11:44:05	92.20	92.30	92.20	+0.50	1	2564
11:44:00	92.20	92.30	92.20	+0.50	1	2563
11:43:06	92.30	92.40	92.30	+0.60	1	2562
11:42:19	92.20	92.30	92.30	+0.60	4	2561
11:42:19	92.20	92.30	92.30	+0.60	1	2557
11:42:19	92.30	92.40	92.30	+0.60	3	2556
11:40:43	92.30	92.40	92.40	+0.70	1	2553
11:40:05	92.30	92.40	92.30	+0.60	1	2552
11:39:58	92.30	92.40	92.30	+0.60	1	2551
11:38:48	92.20	92.40	92.40	+0.70	1	2550
11:38:48	92.20	92.40	92.40	+0.70	2	2549
11:38:48	92.20	92.40	92.40	+0.70	1	2547
11:37:45	92.20	92.40	92.20	+0.50	1	2546
11:37:43	92.20	92.40	92.20	+0.50	1	2545
11:37:40	92.20	92.40	92.20	+0.50	6	2544
11:37:17	92.20	92.40	92.20	+0.50	1	2538
11:35:23	92.20	92.40	92.20	+0.50	1	2537
11:35:03	92.20	92.30	92.30	+0.60	1	2536
11:34:52	92.30	92.40	92.30	+0.60	1	2535
11:34:42	92.30	92.40	92.30	+0.60	1	2534
11:33:57	92.40	92.50	92.40	+0.70	3	2533
11:33:16	92.40	92.50	92.40	+0.70	1	2530
11:33:00	92.40	92.50	92.40	+0.70	1	2529
11:32:22	92.40	92.50	92.40	+0.70	1	2528
11:31:28	92.40	92.50	92.40	+0.70	1	2527
11:30:38	92.40	92.50	92.40	+0.70	1	2526
11:29:26	92.40	92.50	92.40	+0.70	2	2525
11:29:11	92.40	92.50	92.40	+0.70	3	2523
11:28:50	92.50	92.60	92.50	+0.80	1	2520
11:28:46	92.50	92.60	92.50	+0.80	5	2519
11:28:09	92.50	92.60	92.60	+0.90	1	2514
11:24:11	92.50	92.60	92.60	+0.90	1	2513
11:24:06	92.50	92.60	92.60	+0.90	2	2512
11:23:10	92.60	92.70	92.60	+0.90	1	2510
11:21:54	92.60	92.70	92.70	+1.00	1	2509
11:21:48	92.50	92.60	92.60	+0.90	1	2508
11:21:48	92.50	92.60	92.60	+0.90	1	2507
11:21:48	92.50	92.60	92.60	+0.90	1	2506
11:21:38	92.50	92.60	92.60	+0.90	1	2505
11:21:38	92.60	92.70	92.60	+0.90	1	2504
11:21:38	92.60	92.70	92.60	+0.90	1	2503
11:19:11	92.50	92.60	92.60	+0.90	1	2502
11:18:47	92.50	92.60	92.60	+0.90	13	2501
11:17:30	92.50	92.60	92.60	+0.90	1	2488
11:17:15	92.60	92.70	92.60	+0.90	2	2487
11:17:15	92.60	92.70	92.60	+0.90	1	2485
11:15:01	92.50	92.70	92.70	+1.00	2	2484
11:15:01	92.50	92.70	92.70	+1.00	1	2482
11:14:41	92.60	92.80	92.60	+0.90	2	2481
11:14:28	92.60	92.80	92.60	+0.90	5	2479
11:14:03	92.60	92.70	92.70	+1.00	1	2474
11:13:27	92.60	92.70	92.70	+1.00	1	2473
11:13:20	92.70	92.80	92.70	+1.00	1	2472
11:12:48	92.70	92.80	92.70	+1.00	1	2471
11:11:51	92.60	92.70	92.70	+1.00	1	2470
11:11:40	92.60	92.70	92.70	+1.00	3	2469
11:11:26	92.80	92.90	92.80	+1.10	2	2466
11:11:25	92.80	92.90	92.80	+1.10	1	2464
11:10:59	92.80	92.90	92.80	+1.10	1	2463
11:10:51	92.80	92.90	92.80	+1.10	1	2462
11:10:19	92.80	92.90	92.90	+1.20	2	2461
11:10:18	92.80	92.90	92.80	+1.10	1	2459
11:10:10	92.80	92.90	92.90	+1.20	1	2458
11:10:06	92.90	93.00	92.90	+1.20	2	2457
11:09:21	92.90	93.00	93.00	+1.30	2	2455
11:09:20	92.80	92.90	92.90	+1.20	5	2453
11:09:20	92.80	92.90	92.90	+1.20	4	2448
11:09:20	92.80	92.90	92.90	+1.20	3	2444
11:09:07	92.80	92.90	92.90	+1.20	1	2441
11:09:07	92.70	92.80	92.80	+1.10	8	2440
11:09:07	92.60	92.70	92.70	+1.00	10	2432
11:09:03	92.50	92.60	92.60	+0.90	7	2422
11:08:53	92.50	92.60	92.60	+0.90	2	2415
11:08:33	92.50	92.60	92.50	+0.80	1	2413
11:07:21	92.50	92.70	92.50	+0.80	1	2412
11:07:09	92.60	92.70	92.60	+0.90	1	2411
11:07:04	92.60	92.70	92.60	+0.90	1	2410
11:04:53	92.60	92.70	92.60	+0.90	5	2409
11:04:11	92.60	92.70	92.60	+0.90	1	2404
11:02:39	92.60	92.70	92.60	+0.90	1	2403
11:01:58	92.50	92.70	92.50	+0.80	1	2402
11:01:21	92.50	92.60	92.60	+0.90	1	2401
11:00:56	92.50	92.60	92.60	+0.90	5	2400
11:00:21	92.50	92.60	92.60	+0.90	4	2395
10:58:58	92.50	92.60	92.50	+0.80	1	2391
10:58:06	92.50	92.60	92.50	+0.80	1	2390
10:57:21	92.50	92.60	92.50	+0.80	1	2389
10:55:46	92.50	92.60	92.50	+0.80	1	2388
10:55:23	92.50	92.60	92.60	+0.90	1	2387
10:55:00	92.60	92.70	92.60	+0.90	1	2386
10:54:29	92.60	92.70	92.60	+0.90	3	2385
10:52:29	92.50	92.60	92.60	+0.90	6	2382
10:51:46	92.50	92.60	92.50	+0.80	1	2376
10:51:46	92.40	92.50	92.50	+0.80	3	2375
10:51:46	92.40	92.50	92.50	+0.80	3	2372
10:51:46	92.40	92.50	92.50	+0.80	3	2369
10:51:33	92.40	92.50	92.40	+0.70	1	2366
10:51:04	92.30	92.50	92.30	+0.60	1	2365
10:49:32	92.20	92.50	92.20	+0.50	1	2364
10:49:28	92.10	92.30	92.30	+0.60	5	2363
10:48:34	92.10	92.30	92.10	+0.40	1	2358
10:48:30	92.20	92.30	92.20	+0.50	5	2357
10:48:22	92.20	92.30	92.20	+0.50	3	2352
10:46:13	92.40	92.50	92.40	+0.70	1	2349
10:45:04	92.40	92.50	92.40	+0.70	4	2348
10:44:47	92.40	92.50	92.50	+0.80	3	2344
10:44:47	92.50	92.60	92.50	+0.80	1	2341
10:44:41	92.50	92.60	92.50	+0.80	2	2340
10:44:34	92.50	92.60	92.50	+0.80	1	2338
10:43:59	92.50	92.60	92.50	+0.80	5	2337
10:43:56	92.50	92.60	92.60	+0.90	1	2332
10:43:44	92.50	92.60	92.60	+0.90	1	2331
10:43:30	92.50	92.60	92.50	+0.80	1	2330
10:43:15	92.50	92.60	92.60	+0.90	1	2329
10:43:06	92.60	92.70	92.60	+0.90	1	2328
10:42:57	92.50	92.70	92.50	+0.80	1	2327
10:42:37	92.60	92.70	92.60	+0.90	1	2326
10:42:24	92.50	92.60	92.60	+0.90	1	2325
10:42:24	92.50	92.60	92.60	+0.90	1	2324
10:42:20	92.50	92.60	92.60	+0.90	6	2323
10:41:22	92.60	92.70	92.60	+0.90	1	2317
10:41:20	92.60	92.70	92.60	+0.90	1	2316
10:41:17	92.60	92.70	92.60	+0.90	1	2315
10:40:49	92.60	92.70	92.60	+0.90	1	2314
10:40:44	92.60	92.70	92.60	+0.90	1	2313
10:40:42	92.60	92.70	92.60	+0.90	1	2312
10:39:54	92.60	92.70	92.60	+0.90	1	2311
10:39:33	92.60	92.70	92.60	+0.90	1	2310
10:39:22	92.50	92.70	92.70	+1.00	1	2309
10:39:12	92.50	92.70	92.70	+1.00	1	2308
10:39:03	92.50	92.70	92.50	+0.80	1	2307
10:38:49	92.40	92.60	92.60	+0.90	4	2306
10:38:49	92.40	92.50	92.50	+0.80	1	2302
10:38:45	92.50	92.60	92.50	+0.80	1	2301
10:38:38	92.50	92.60	92.60	+0.90	1	2300
10:38:27	92.60	92.70	92.60	+0.90	1	2299
10:38:20	92.60	92.70	92.60	+0.90	1	2298
10:38:07	92.40	92.60	92.60	+0.90	1	2297
10:38:05	92.40	92.60	92.60	+0.90	1	2296
10:38:05	92.40	92.70	92.70	+1.00	1	2295
10:37:54	92.40	92.70	92.70	+1.00	1	2294
10:37:43	92.90	93.00	92.90	+1.20	1	2293
10:37:32	93.00	93.10	93.00	+1.30	5	2292
10:37:29	93.00	93.10	93.00	+1.30	2	2287
10:37:19	93.00	93.10	93.10	+1.40	1	2285
10:36:57	93.00	93.10	93.10	+1.40	1	2284
10:36:41	93.00	93.20	93.20	+1.50	5	2283
10:36:41	93.10	93.20	93.20	+1.50	2	2278
10:36:32	93.20	93.30	93.20	+1.50	1	2276
10:36:26	93.10	93.30	93.30	+1.60	1	2275
10:36:24	93.10	93.30	93.30	+1.60	1	2274
10:36:21	93.10	93.30	93.30	+1.60	1	2273
10:36:16	93.10	93.30	93.30	+1.60	4	2272
10:36:16	93.30	93.50	93.30	+1.60	10	2268
10:36:14	93.30	93.50	93.30	+1.60	1	2258
10:36:14	93.30	93.40	93.40	+1.70	3	2257
10:36:12	93.30	93.40	93.30	+1.60	1	2254
10:36:06	93.20	93.30	93.30	+1.60	3	2253
10:36:06	93.10	93.20	93.20	+1.50	4	2250
10:36:06	92.70	93.10	93.10	+1.40	5	2246
10:36:06	92.70	93.00	93.00	+1.30	19	2241
10:36:06	92.70	93.00	93.00	+1.30	1	2222
10:36:06	92.60	92.90	92.90	+1.20	11	2221
10:36:06	92.50	92.80	92.80	+1.10	15	2210
10:36:06	92.50	92.80	92.80	+1.10	1	2195
10:36:06	92.50	92.70	92.70	+1.00	1	2194
10:36:06	92.40	92.70	92.70	+1.00	5	2193
10:35:46	92.40	92.70	92.40	+0.70	1	2188
10:35:45	92.40	92.60	92.60	+0.90	1	2187
10:35:45	92.40	92.60	92.60	+0.90	2	2186
10:35:38	92.40	92.50	92.50	+0.80	1	2184
10:35:27	92.50	92.60	92.50	+0.80	2	2183
10:35:26	92.50	92.60	92.60	+0.90	2	2181
10:35:23	92.50	92.60	92.60	+0.90	1	2179
10:35:11	92.50	92.60	92.60	+0.90	1	2178
10:35:03	92.50	92.60	92.60	+0.90	1	2177
10:34:52	92.40	92.50	92.50	+0.80	3	2176
10:34:52	92.40	92.50	92.50	+0.80	1	2173
10:34:47	92.40	92.50	92.50	+0.80	5	2172
10:34:45	92.40	92.50	92.50	+0.80	1	2167
10:34:38	92.40	92.50	92.50	+0.80	1	2166
10:34:24	92.30	92.40	92.40	+0.70	2	2165
10:34:23	92.30	92.40	92.40	+0.70	3	2163
10:34:23	92.30	92.40	92.40	+0.70	1	2160
10:34:20	92.20	92.40	92.40	+0.70	1	2159
10:34:17	92.20	92.40	92.40	+0.70	1	2158
10:34:02	92.20	92.30	92.30	+0.60	3	2157
10:34:02	92.20	92.30	92.30	+0.60	5	2154
10:33:54	92.20	92.30	92.20	+0.50	1	2149
10:33:36	92.10	92.20	92.20	+0.50	5	2148
10:33:19	92.10	92.20	92.20	+0.50	1	2143
10:33:19	92.00	92.10	92.20	+0.50	2	2142
10:33:19	92.00	92.10	92.10	+0.40	1	2140
10:33:09	91.90	92.10	92.10	+0.40	4	2139
10:33:09	91.90	92.10	92.10	+0.40	4	2135
10:33:05	91.90	92.00	92.10	+0.40	2	2131
10:33:05	91.90	92.00	92.00	+0.30	2	2129
10:32:56	91.90	92.00	92.00	+0.30	4	2127
10:31:52	92.00	92.10	92.00	+0.30	1	2123
10:31:35	91.90	92.00	92.00	+0.30	2	2122
10:31:31	91.90	92.00	92.00	+0.30	1	2120
10:30:47	91.90	92.00	92.00	+0.30	1	2119
10:29:17	92.00	92.10	92.00	+0.30	1	2118
10:29:17	91.90	92.00	92.00	+0.30	1	2117
10:29:13	91.90	92.00	92.00	+0.30	1	2116
10:29:13	91.90	92.00	92.00	+0.30	1	2115
10:28:42	92.00	92.10	92.00	+0.30	2	2114
10:28:42	92.00	92.10	92.00	+0.30	1	2112
10:28:18	92.00	92.10	92.00	+0.30	2	2111
10:27:59	92.00	92.10	92.00	+0.30	1	2109
10:27:45	92.00	92.10	92.00	+0.30	1	2108
10:26:59	91.90	92.00	92.00	+0.30	1	2107
10:26:57	91.90	92.00	92.00	+0.30	3	2106
10:26:32	91.90	92.00	92.00	+0.30	1	2103
10:26:07	91.70	91.90	91.90	+0.20	1	2102
10:26:06	91.70	91.90	91.90	+0.20	2	2101
10:25:59	91.70	91.80	91.80	+0.10	3	2099
10:25:51	91.60	91.70	91.70	0	4	2096
10:25:37	91.50	91.60	91.60	-0.10	8	2092
10:24:52	91.60	91.70	91.60	-0.10	3	2084
10:24:30	91.60	91.80	91.60	-0.10	2	2081
10:24:27	91.60	91.80	91.60	-0.10	1	2079
10:24:26	91.70	91.80	91.70	0	2	2078
10:24:04	91.70	91.80	91.70	0	1	2076
10:24:00	91.70	91.80	91.70	0	2	2075
10:23:30	91.70	91.80	91.70	0	2	2073
10:23:10	91.70	91.80	91.80	+0.10	1	2071
10:23:00	91.70	91.80	91.70	0	2	2070
10:22:30	91.70	91.80	91.70	0	2	2068
10:22:00	91.70	91.80	91.80	+0.10	1	2066
10:21:46	91.80	91.90	91.80	+0.10	2	2065
10:21:40	91.80	91.90	91.80	+0.10	2	2063
10:21:17	91.90	92.00	91.90	+0.20	2	2061
10:21:16	91.90	92.00	91.90	+0.20	1	2059
10:21:12	91.90	92.00	91.90	+0.20	1	2058
10:21:00	91.90	92.00	91.90	+0.20	2	2057
10:20:49	91.90	92.00	91.90	+0.20	1	2055
10:20:30	91.90	92.00	91.90	+0.20	2	2054
10:20:05	91.90	92.00	91.90	+0.20	2	2052
10:19:33	91.90	92.00	91.90	+0.20	1	2050
10:19:30	91.90	92.00	91.90	+0.20	2	2049
10:19:00	92.00	92.10	91.90	+0.20	1	2047
10:19:00	92.00	92.10	92.00	+0.30	1	2046
10:18:58	92.00	92.10	92.00	+0.30	1	2045
10:18:55	92.00	92.10	92.00	+0.30	1	2044
10:18:43	92.00	92.10	92.00	+0.30	1	2043
10:18:41	92.00	92.10	92.00	+0.30	1	2042
10:18:34	92.00	92.10	92.00	+0.30	1	2041
10:18:30	92.00	92.10	92.00	+0.30	3	2040
10:18:18	92.00	92.10	92.00	+0.30	1	2037
10:18:00	92.00	92.10	92.00	+0.30	2	2036
10:17:30	92.00	92.10	92.00	+0.30	2	2034
10:17:00	92.10	92.20	92.10	+0.40	2	2032
10:16:51	92.10	92.20	92.10	+0.40	5	2030
10:16:46	92.10	92.30	92.10	+0.40	3	2025
10:16:42	92.20	92.30	92.20	+0.50	1	2022
10:16:30	92.10	92.30	92.10	+0.40	2	2021
10:16:20	92.10	92.20	92.20	+0.50	1	2019
10:16:15	92.10	92.20	92.20	+0.50	1	2018
10:16:00	92.10	92.30	92.10	+0.40	2	2017
10:15:54	92.10	92.30	92.30	+0.60	1	2015
10:15:30	92.20	92.30	92.20	+0.50	2	2014
10:15:12	92.10	92.20	92.20	+0.50	14	2012
10:15:12	92.00	92.10	92.10	+0.40	2	1998
10:15:06	92.00	92.20	92.00	+0.30	2	1996
10:14:54	92.00	92.10	92.10	+0.40	3	1994
10:14:54	92.00	92.10	92.10	+0.40	1	1991
10:14:48	92.00	92.10	92.00	+0.30	1	1990
10:14:30	92.00	92.10	92.00	+0.30	2	1989
10:14:22	92.00	92.10	92.00	+0.30	1	1987
10:14:02	92.00	92.10	92.00	+0.30	1	1986
10:14:00	92.00	92.10	92.00	+0.30	2	1985
10:13:30	92.00	92.20	92.00	+0.30	2	1983
10:13:00	92.00	92.20	92.00	+0.30	2	1981
10:12:49	92.00	92.10	92.10	+0.40	1	1979
10:12:49	92.00	92.10	92.10	+0.40	1	1978
10:12:35	92.00	92.10	92.10	+0.40	1	1977
10:12:30	92.00	92.20	92.00	+0.30	2	1976
10:12:20	92.00	92.20	92.00	+0.30	1	1974
10:12:17	92.00	92.10	92.10	+0.40	1	1973
10:12:03	92.00	92.10	92.10	+0.40	2	1972
10:12:03	92.00	92.10	92.10	+0.40	1	1970
10:12:01	91.90	92.20	92.20	+0.50	1	1969
10:12:00	92.10	92.20	92.00	+0.30	1	1968
10:12:00	92.10	92.20	92.10	+0.40	2	1967
10:12:00	92.10	92.20	92.10	+0.40	5	1965
10:11:45	92.10	92.20	92.10	+0.40	1	1960
10:11:35	92.10	92.20	92.20	+0.50	1	1959
10:11:35	92.00	92.10	92.10	+0.40	10	1958
10:11:35	92.00	92.10	92.10	+0.40	2	1948
10:11:34	91.90	92.00	92.00	+0.30	13	1946
10:11:30	91.90	92.00	91.90	+0.20	2	1933
10:11:28	91.90	92.00	91.90	+0.20	1	1931
10:11:24	91.90	92.00	91.90	+0.20	2	1930
10:11:06	91.90	92.00	91.90	+0.20	5	1928
10:11:00	91.90	92.00	91.90	+0.20	2	1923
10:10:46	91.90	92.00	92.00	+0.30	1	1921
10:10:40	91.90	92.00	91.90	+0.20	1	1920
10:10:30	91.90	92.00	91.90	+0.20	2	1919
10:10:30	91.90	92.00	92.00	+0.30	1	1917
10:10:21	91.90	92.00	92.00	+0.30	1	1916
10:10:19	91.90	92.00	92.00	+0.30	1	1915
10:10:17	92.00	92.10	92.00	+0.30	1	1914
10:10:09	92.00	92.10	92.00	+0.30	2	1913
10:10:05	92.00	92.10	92.00	+0.30	2	1911
10:10:02	92.00	92.10	92.10	+0.40	1	1909
10:09:57	92.00	92.10	92.00	+0.30	1	1908
10:09:55	92.00	92.10	92.00	+0.30	1	1907
10:09:54	92.00	92.10	92.00	+0.30	1	1906
10:09:48	92.00	92.10	92.00	+0.30	1	1905
10:09:48	92.00	92.10	92.10	+0.40	2	1904
10:09:45	91.90	92.00	92.00	+0.30	11	1902
10:09:35	91.80	92.00	92.00	+0.30	2	1891
10:09:33	91.70	91.80	91.80	+0.10	2	1889
10:09:33	91.80	92.00	91.80	+0.10	3	1887
10:09:30	91.80	92.00	91.80	+0.10	2	1884
10:09:29	91.80	92.00	91.80	+0.10	1	1882
10:09:25	91.80	91.90	91.90	+0.20	8	1881
10:09:13	91.80	91.90	91.80	+0.10	5	1873
10:09:00	91.80	91.90	91.80	+0.10	2	1868
10:08:53	91.80	91.90	91.80	+0.10	1	1866
10:08:50	91.80	91.90	91.80	+0.10	1	1865
10:08:43	91.80	91.90	91.80	+0.10	1	1864
10:08:41	91.80	91.90	91.90	+0.20	2	1863
10:08:30	91.80	91.90	91.80	+0.10	2	1861
10:08:16	91.80	92.00	92.00	+0.30	1	1859
10:08:16	91.80	92.00	91.80	+0.10	1	1858
10:08:09	91.80	92.00	91.80	+0.10	1	1857
10:08:02	91.80	92.00	91.80	+0.10	1	1856
10:08:00	91.80	92.00	91.80	+0.10	2	1855
10:07:55	91.80	92.00	91.80	+0.10	1	1853
10:07:55	91.80	92.00	92.00	+0.30	3	1852
10:07:55	91.70	92.00	92.00	+0.30	2	1849
10:07:55	91.70	92.00	92.00	+0.30	1	1847
10:07:55	91.70	91.80	91.80	+0.10	3	1846
10:07:55	91.80	92.00	91.80	+0.10	6	1843
10:07:55	91.80	91.90	91.90	+0.20	3	1837
10:07:37	91.70	91.90	91.90	+0.20	2	1834
10:07:37	91.70	91.90	91.90	+0.20	3	1832
10:07:35	91.70	91.80	91.80	+0.10	1	1829
10:07:35	91.70	91.80	91.90	+0.20	1	1828
10:07:35	91.70	91.80	91.80	+0.10	1	1827
10:07:30	91.80	91.90	91.80	+0.10	2	1826
10:07:30	91.80	91.90	91.80	+0.10	2	1824
10:07:23	91.80	91.90	91.90	+0.20	1	1822
10:07:23	91.90	92.00	91.90	+0.20	8	1821
10:07:23	91.90	92.00	92.00	+0.30	1	1813
10:07:23	91.90	92.00	91.90	+0.20	4	1812
10:07:23	91.90	92.00	91.90	+0.20	2	1808
10:07:18	91.90	92.00	91.90	+0.20	1	1806
10:07:15	91.90	92.00	91.90	+0.20	1	1805
10:07:13	91.90	92.00	91.90	+0.20	1	1804
10:07:06	91.90	92.00	91.90	+0.20	2	1803
10:07:01	91.90	92.00	91.90	+0.20	1	1801
10:07:00	91.90	92.00	91.90	+0.20	2	1800
10:06:30	91.90	92.00	91.90	+0.20	2	1798
10:06:26	91.90	92.00	92.00	+0.30	1	1796
10:06:25	91.90	92.00	92.00	+0.30	2	1795
10:06:08	91.90	92.00	92.00	+0.30	1	1793
10:06:04	91.90	92.00	91.90	+0.20	1	1792
10:06:00	91.90	92.00	91.90	+0.20	2	1791
10:05:59	91.90	92.00	92.00	+0.30	3	1789
10:05:48	91.90	92.00	92.00	+0.30	1	1786
10:05:47	91.90	92.00	91.90	+0.20	3	1785
10:05:45	91.80	91.90	91.90	+0.20	1	1782
10:05:44	91.80	91.90	91.90	+0.20	10	1781
10:05:32	91.80	92.00	92.00	+0.30	1	1771
10:05:31	91.80	92.00	91.80	+0.10	1	1770
10:05:30	91.90	92.00	91.80	+0.10	1	1769
10:05:30	91.90	92.00	91.90	+0.20	2	1768
10:05:25	91.90	92.00	91.90	+0.20	1	1766
10:05:22	91.80	92.00	91.80	+0.10	1	1765
10:05:21	91.80	91.90	91.90	+0.20	2	1764
10:05:16	91.80	91.90	91.90	+0.20	3	1762
10:05:14	91.80	91.90	91.90	+0.20	1	1759
10:05:14	91.80	91.90	91.90	+0.20	1	1758
10:05:12	91.80	91.90	91.80	+0.10	1	1757
10:05:05	91.70	91.80	91.80	+0.10	6	1756
10:05:05	91.70	91.80	91.70	0	2	1750
10:05:03	91.70	91.80	91.80	+0.10	2	1748
10:04:53	91.70	91.80	91.80	+0.10	1	1746
10:04:53	91.70	91.80	91.70	0	1	1745
10:04:50	91.60	91.70	91.70	0	1	1744
10:04:43	91.70	91.80	91.70	0	1	1743
10:04:38	91.70	91.80	91.70	0	2	1742
10:04:37	91.70	91.80	91.70	0	1	1740
10:04:33	91.70	91.80	91.70	0	1	1739
10:04:30	91.70	91.80	91.70	0	2	1738
10:04:14	91.60	91.70	91.70	0	2	1736
10:04:12	91.60	91.70	91.70	0	1	1734
10:04:12	91.60	91.70	91.70	0	1	1733
10:03:53	91.60	91.70	91.70	0	1	1732
10:03:36	91.60	91.70	91.60	-0.10	2	1731
10:03:33	91.60	91.70	91.70	0	1	1729
10:03:30	91.60	91.70	91.60	-0.10	2	1728
10:03:27	91.50	91.60	91.60	-0.10	2	1726
10:03:25	91.50	91.60	91.60	-0.10	3	1724
10:03:00	91.50	91.60	91.50	-0.20	2	1721
10:02:59	91.40	91.50	91.50	-0.20	6	1719
10:02:59	91.40	91.50	91.50	-0.20	4	1713
10:02:57	91.40	91.50	91.50	-0.20	1	1709
10:02:57	91.30	91.40	91.40	-0.30	10	1708
10:02:57	91.20	91.40	91.40	-0.30	1	1698
10:02:57	91.20	91.30	91.30	-0.40	2	1697
10:02:56	91.20	91.30	91.30	-0.40	10	1695
10:02:50	91.20	91.30	91.30	-0.40	1	1685
10:02:44	91.20	91.30	91.30	-0.40	4	1684
10:02:33	91.10	91.20	91.20	-0.50	1	1680
10:02:30	91.20	91.30	91.20	-0.50	2	1679
10:02:24	91.20	91.30	91.30	-0.40	1	1677
10:02:13	91.20	91.30	91.30	-0.40	1	1676
10:02:13	91.10	91.20	91.20	-0.50	14	1675
10:02:02	91.00	91.10	91.10	-0.60	1	1661
10:02:02	91.00	91.10	91.10	-0.60	12	1660
10:02:02	90.90	91.00	91.00	-0.70	7	1648
10:02:00	90.90	91.00	90.90	-0.80	2	1641
10:01:30	90.90	91.00	90.90	-0.80	2	1639
10:01:00	90.90	91.00	90.90	-0.80	2	1637
10:00:53	90.90	91.00	90.90	-0.80	1	1635
10:00:32	90.80	90.90	90.90	-0.80	5	1634
10:00:30	90.80	90.90	90.80	-0.90	2	1629
10:00:05	90.80	90.90	90.80	-0.90	2	1627
09:59:49	90.70	90.80	90.80	-0.90	3	1625
09:59:47	90.70	90.80	90.70	-1.00	1	1622
09:59:34	90.70	90.80	90.70	-1.00	1	1621
09:59:30	90.70	90.80	90.70	-1.00	2	1620
09:59:00	90.60	90.80	90.60	-1.10	3	1618
09:58:55	90.80	90.90	90.80	-0.90	1	1615
09:58:44	90.60	90.80	90.80	-0.90	1	1614
09:58:31	90.60	90.80	90.80	-0.90	1	1613
09:58:30	90.70	90.80	90.70	-1.00	2	1612
09:58:25	90.80	90.90	90.80	-0.90	1	1610
09:58:04	90.80	90.90	90.80	-0.90	1	1609
09:58:00	90.60	90.90	90.60	-1.10	2	1608
09:57:30	90.60	90.90	90.60	-1.10	2	1606
09:57:23	90.60	90.90	90.90	-0.80	2	1604
09:57:09	90.50	90.60	90.60	-1.10	1	1602
09:57:09	90.50	90.60	90.60	-1.10	7	1601
09:57:00	90.50	90.60	90.50	-1.20	2	1594
09:56:30	90.50	90.60	90.50	-1.20	1	1592
09:56:26	90.50	90.60	90.60	-1.10	1	1591
09:56:00	90.50	90.70	90.50	-1.20	2	1590
09:55:54	90.60	90.70	90.60	-1.10	1	1588
09:55:30	90.50	90.70	90.50	-1.20	2	1587
09:55:22	90.50	90.60	90.60	-1.10	1	1585
09:55:21	90.50	90.60	90.60	-1.10	1	1584
09:55:20	90.60	90.70	90.60	-1.10	15	1583
09:55:10	90.70	90.80	90.70	-1.00	1	1568
09:55:06	90.60	90.80	90.60	-1.10	1	1567
09:55:02	90.70	90.80	90.70	-1.00	1	1566
09:55:02	90.70	90.80	90.70	-1.00	2	1565
09:54:30	90.60	90.80	90.60	-1.10	2	1563
09:54:26	90.60	90.80	90.80	-0.90	1	1561
09:54:00	90.70	90.80	90.70	-1.00	5	1560
09:54:00	90.70	90.80	90.70	-1.00	2	1555
09:53:57	90.60	90.70	90.70	-1.00	3	1553
09:53:53	90.60	90.70	90.70	-1.00	1	1550
09:53:36	90.60	90.70	90.70	-1.00	1	1549
09:53:30	90.60	90.70	90.60	-1.10	2	1548
09:53:09	90.60	90.70	90.70	-1.00	1	1546
09:53:05	90.60	90.70	90.70	-1.00	1	1545
09:53:00	90.60	90.70	90.60	-1.10	2	1544
09:52:34	90.50	90.60	90.60	-1.10	2	1542
09:52:33	90.50	90.60	90.60	-1.10	1	1540
09:52:30	90.50	90.60	90.50	-1.20	3	1539
09:52:29	90.50	90.60	90.60	-1.10	2	1536
09:52:02	90.50	90.60	90.60	-1.10	1	1534
09:52:00	90.50	90.60	90.50	-1.20	2	1533
09:51:30	90.50	90.60	90.50	-1.20	2	1531
09:51:26	90.50	90.60	90.50	-1.20	1	1529
09:51:03	90.50	90.60	90.50	-1.20	1	1528
09:51:00	90.50	90.60	90.50	-1.20	2	1527
09:50:30	90.50	90.60	90.50	-1.20	2	1525
09:50:06	90.50	90.60	90.50	-1.20	1	1523
09:50:02	90.50	90.60	90.50	-1.20	1	1522
09:49:58	90.50	90.60	90.50	-1.20	1	1521
09:49:47	90.40	90.60	90.60	-1.10	1	1520
09:49:45	90.50	90.60	90.50	-1.20	1	1519
09:49:38	90.40	90.50	90.50	-1.20	1	1518
09:49:33	90.40	90.50	90.50	-1.20	2	1517
09:49:30	90.40	90.60	90.40	-1.30	2	1515
09:49:15	90.50	90.60	90.50	-1.20	1	1513
09:49:04	90.50	90.60	90.50	-1.20	4	1512
09:49:04	90.50	90.60	90.50	-1.20	2	1508
09:49:00	90.50	90.60	90.50	-1.20	2	1506
09:48:30	90.50	90.60	90.50	-1.20	2	1504
09:48:25	90.40	90.50	90.50	-1.20	3	1502
09:48:00	90.40	90.50	90.40	-1.30	2	1499
09:47:47	90.30	90.40	90.40	-1.30	2	1497
09:47:44	90.30	90.40	90.40	-1.30	1	1495
09:47:36	90.30	90.40	90.40	-1.30	1	1494
09:47:30	90.30	90.40	90.30	-1.40	2	1493
09:47:19	90.30	90.40	90.30	-1.40	5	1491
09:47:15	90.30	90.40	90.30	-1.40	2	1486
09:47:00	90.30	90.40	90.30	-1.40	2	1484
09:46:43	90.30	90.40	90.40	-1.30	1	1482
09:46:36	90.30	90.40	90.30	-1.40	1	1481
09:46:30	90.30	90.40	90.20	-1.50	1	1480
09:46:30	90.30	90.40	90.30	-1.40	1	1479
09:46:30	90.30	90.40	90.40	-1.30	1	1478
09:46:23	90.30	90.40	90.30	-1.40	1	1477
09:46:21	90.30	90.40	90.20	-1.50	2	1476
09:46:21	90.30	90.40	90.30	-1.40	2	1474
09:46:15	90.30	90.40	90.30	-1.40	1	1472
09:46:00	90.20	90.40	90.20	-1.50	2	1471
09:46:00	90.20	90.40	90.20	-1.50	4	1469
09:46:00	90.30	90.40	90.30	-1.40	9	1465
09:45:35	90.30	90.40	90.30	-1.40	2	1456
09:45:35	90.30	90.40	90.30	-1.40	1	1454
09:45:30	90.40	90.50	90.40	-1.30	15	1453
09:45:30	90.40	90.50	90.40	-1.30	3	1438
09:45:27	90.40	90.50	90.50	-1.20	1	1435
09:45:05	90.50	90.70	90.50	-1.20	11	1434
09:45:05	90.50	90.70	90.50	-1.20	2	1423
09:45:00	90.50	90.70	90.50	-1.20	2	1421
09:44:59	90.70	90.80	90.70	-1.00	6	1419
09:44:59	90.50	90.70	90.70	-1.00	2	1413
09:44:48	90.50	90.70	90.70	-1.00	1	1411
09:44:46	90.60	90.70	90.60	-1.10	1	1410
09:44:42	90.60	90.70	90.60	-1.10	1	1409
09:44:41	90.60	90.70	90.60	-1.10	1	1408
09:44:30	90.60	90.80	90.60	-1.10	5	1407
09:44:30	90.60	90.80	90.60	-1.10	2	1402
09:44:25	90.60	90.70	90.70	-1.00	1	1400
09:44:19	90.60	90.70	90.70	-1.00	1	1399
09:44:15	90.50	90.60	90.60	-1.10	1	1398
09:44:12	90.50	90.60	90.60	-1.10	1	1397
09:44:00	90.50	90.60	90.50	-1.20	2	1396
09:43:58	90.50	90.60	90.60	-1.10	1	1394
09:43:45	90.40	90.50	90.50	-1.20	2	1393
09:43:45	90.40	90.50	90.50	-1.20	4	1391
09:43:45	90.40	90.50	90.50	-1.20	1	1387
09:43:36	90.40	90.50	90.50	-1.20	1	1386
09:43:21	90.40	90.50	90.40	-1.30	2	1385
09:43:13	90.40	90.50	90.40	-1.30	1	1383
09:43:00	90.40	90.50	90.40	-1.30	2	1382
09:42:30	90.30	90.50	90.30	-1.40	2	1380
09:42:28	90.20	90.40	90.40	-1.30	5	1378
09:42:28	90.20	90.30	90.30	-1.40	4	1373
09:42:28	90.20	90.30	90.30	-1.40	1	1369
09:42:13	90.20	90.40	90.40	-1.30	5	1368
09:42:12	90.30	90.40	90.20	-1.50	4	1363
09:42:12	90.30	90.40	90.30	-1.40	1	1359
09:42:12	90.30	90.40	90.30	-1.40	1	1358
09:42:00	90.30	90.40	90.30	-1.40	2	1357
09:41:59	90.30	90.40	90.30	-1.40	5	1355
09:41:55	90.30	90.40	90.30	-1.40	2	1350
09:41:55	90.30	90.40	90.30	-1.40	1	1348
09:41:52	90.30	90.40	90.30	-1.40	1	1347
09:41:50	90.30	90.40	90.30	-1.40	1	1346
09:41:48	90.30	90.40	90.30	-1.40	2	1345
09:41:48	90.40	90.50	90.40	-1.30	1	1343
09:41:43	90.40	90.50	90.40	-1.30	1	1342
09:41:43	90.40	90.50	90.40	-1.30	12	1341
09:41:43	90.50	90.60	90.50	-1.20	9	1329
09:41:43	90.50	90.60	90.50	-1.20	2	1320
09:41:43	90.50	90.60	90.50	-1.20	2	1318
09:41:43	90.50	90.60	90.50	-1.20	1	1316
09:41:30	90.50	90.60	90.50	-1.20	1	1315
09:41:30	90.50	90.60	90.50	-1.20	1	1314
09:41:30	90.50	90.60	90.50	-1.20	1	1313
09:41:30	90.50	90.60	90.50	-1.20	12	1312
09:41:30	90.50	90.60	90.50	-1.20	1	1300
09:41:30	90.50	90.60	90.50	-1.20	2	1299
09:41:27	90.50	90.60	90.60	-1.10	1	1297
09:41:24	90.60	90.70	90.60	-1.10	1	1296
09:41:23	90.50	90.60	90.60	-1.10	1	1295
09:41:20	90.50	90.60	90.60	-1.10	2	1294
09:41:18	90.60	90.70	90.60	-1.10	1	1292
09:41:18	90.60	90.70	90.60	-1.10	15	1291
09:41:00	90.60	90.80	90.60	-1.10	2	1276
09:41:00	90.60	90.80	90.60	-1.10	1	1274
09:41:00	90.70	90.80	90.70	-1.00	14	1273
09:40:55	90.80	90.90	90.80	-0.90	1	1259
09:40:44	90.80	90.90	90.80	-0.90	1	1258
09:40:30	90.70	90.80	90.70	-1.00	2	1257
09:40:30	90.70	90.80	90.80	-0.90	1	1255
09:40:05	90.70	90.90	90.70	-1.00	2	1254
09:39:49	90.70	90.80	90.80	-0.90	1	1252
09:39:47	90.70	90.80	90.80	-0.90	1	1251
09:39:30	90.80	90.90	90.80	-0.90	2	1250
09:39:00	90.70	90.90	90.70	-1.00	3	1248
09:39:00	90.80	90.90	90.80	-0.90	3	1245
09:38:30	90.80	90.90	90.80	-0.90	2	1242
09:38:12	90.70	90.80	90.80	-0.90	4	1240
09:38:00	90.70	90.80	90.70	-1.00	2	1236
09:37:55	90.60	90.80	90.80	-0.90	2	1234
09:37:52	90.70	90.80	90.70	-1.00	1	1232
09:37:45	90.70	90.80	90.70	-1.00	2	1231
09:37:43	90.60	90.80	90.60	-1.10	1	1229
09:37:43	90.50	90.60	90.60	-1.10	1	1228
09:37:43	90.70	90.80	90.60	-1.10	10	1227
09:37:43	90.70	90.80	90.70	-1.00	10	1217
09:37:38	90.70	90.80	90.80	-0.90	3	1207
09:37:30	90.70	90.80	90.70	-1.00	2	1204
09:37:16	90.70	90.80	90.70	-1.00	1	1202
09:37:16	90.70	90.80	90.70	-1.00	1	1201
09:37:01	90.80	90.90	90.80	-0.90	2	1200
09:37:00	90.70	90.90	90.70	-1.00	2	1198
09:37:00	90.80	90.90	90.80	-0.90	2	1196
09:36:54	90.70	90.90	90.70	-1.00	1	1194
09:36:53	90.80	90.90	90.80	-0.90	1	1193
09:36:51	90.70	90.90	90.70	-1.00	1	1192
09:36:48	90.70	90.90	90.70	-1.00	1	1191
09:36:46	90.70	90.80	90.80	-0.90	1	1190
09:36:45	90.70	90.80	90.80	-0.90	1	1189
09:36:39	90.70	90.80	90.80	-0.90	1	1188
09:36:36	90.70	90.80	90.80	-0.90	1	1187
09:36:32	90.80	90.90	90.80	-0.90	6	1186
09:36:32	90.80	90.90	90.80	-0.90	1	1180
09:36:32	90.80	90.90	90.80	-0.90	1	1179
09:36:32	90.80	90.90	90.80	-0.90	4	1178
09:36:30	90.80	90.90	90.80	-0.90	2	1174
09:36:29	90.90	91.00	90.90	-0.80	22	1172
09:36:29	91.00	91.10	91.00	-0.70	1	1150
09:36:17	91.00	91.10	91.00	-0.70	1	1149
09:36:11	90.90	91.10	91.10	-0.60	1	1148
09:36:03	91.00	91.10	91.00	-0.70	2	1147
09:36:00	90.90	91.10	90.90	-0.80	2	1145
09:36:00	90.90	91.10	91.10	-0.60	1	1143
09:36:00	91.00	91.20	91.00	-0.70	18	1142
09:36:00	91.10	91.20	91.00	-0.70	7	1124
09:36:00	91.10	91.20	91.10	-0.60	2	1117
09:35:59	91.10	91.20	91.10	-0.60	2	1115
09:35:56	91.00	91.20	91.20	-0.50	1	1113
09:35:53	91.00	91.20	91.20	-0.50	1	1112
09:35:46	91.00	91.20	91.20	-0.50	1	1111
09:35:40	91.00	91.20	91.00	-0.70	1	1110
09:35:36	91.10	91.20	91.10	-0.60	1	1109
09:35:30	91.10	91.20	91.00	-0.70	1	1108
09:35:30	91.10	91.20	91.10	-0.60	1	1107
09:35:30	91.00	91.20	91.20	-0.50	1	1106
09:35:19	91.10	91.20	91.10	-0.60	1	1105
09:35:19	91.00	91.20	91.20	-0.50	2	1104
09:35:10	91.10	91.20	91.10	-0.60	1	1102
09:35:05	91.00	91.20	91.00	-0.70	2	1101
09:35:00	91.10	91.30	91.10	-0.60	6	1099
09:34:55	91.10	91.20	91.20	-0.50	2	1093
09:34:42	91.10	91.20	91.10	-0.60	1	1091
09:34:41	91.10	91.20	91.10	-0.60	1	1090
09:34:31	91.10	91.20	91.10	-0.60	1	1089
09:34:31	90.90	91.10	91.10	-0.60	4	1088
09:34:31	90.90	91.00	91.00	-0.70	1	1084
09:34:31	90.90	91.00	91.00	-0.70	1	1083
09:34:30	91.00	91.10	91.00	-0.70	2	1082
09:34:30	91.00	91.10	91.10	-0.60	1	1080
09:34:27	91.00	91.10	91.10	-0.60	1	1079
09:34:23	91.00	91.10	90.90	-0.80	3	1078
09:34:23	91.00	91.10	91.00	-0.70	2	1075
09:34:00	90.90	91.10	90.90	-0.80	2	1073
09:33:59	90.90	91.00	91.00	-0.70	2	1071
09:33:44	90.90	91.00	90.90	-0.80	1	1069
09:33:40	90.90	91.00	90.90	-0.80	1	1068
09:33:39	90.90	91.00	90.90	-0.80	1	1067
09:33:34	91.00	91.10	91.00	-0.70	10	1066
09:33:30	91.00	91.10	91.00	-0.70	2	1056
09:33:12	91.00	91.10	91.00	-0.70	3	1054
09:33:12	91.10	91.20	91.10	-0.60	1	1051
09:33:08	91.10	91.30	91.10	-0.60	14	1050
09:33:08	91.20	91.30	91.20	-0.50	3	1036
09:33:07	91.10	91.30	91.30	-0.40	1	1033
09:33:00	91.10	91.30	91.10	-0.60	2	1032
09:32:55	91.20	91.30	91.20	-0.50	1	1030
09:32:41	91.10	91.30	91.10	-0.60	1	1029
09:32:34	91.10	91.30	91.10	-0.60	1	1028
09:32:31	91.00	91.30	91.00	-0.70	1	1027
09:32:31	91.10	91.30	91.10	-0.60	2	1026
09:32:30	91.00	91.30	91.00	-0.70	1	1024
09:32:30	91.00	91.30	91.00	-0.70	3	1023
09:32:27	91.00	91.20	91.30	-0.40	1	1020
09:32:27	91.00	91.20	91.20	-0.50	2	1019
09:32:26	91.20	91.30	91.00	-0.70	4	1017
09:32:26	91.20	91.30	91.10	-0.60	5	1013
09:32:26	91.20	91.30	91.20	-0.50	2	1008
09:32:26	91.20	91.30	91.30	-0.40	1	1006
09:32:20	91.20	91.30	91.20	-0.50	1	1005
09:32:17	91.20	91.30	91.30	-0.40	1	1004
09:32:10	91.20	91.30	91.20	-0.50	1	1003
09:32:10	91.20	91.30	91.20	-0.50	1	1002
09:32:10	91.20	91.30	91.20	-0.50	6	1001
09:32:10	91.30	91.40	91.30	-0.40	1	995
09:32:04	91.30	91.40	91.30	-0.40	3	994
09:32:04	91.30	91.50	91.30	-0.40	1	991
09:32:04	91.50	91.60	91.50	-0.20	3	990
09:32:04	91.50	91.60	91.50	-0.20	5	987
09:32:04	91.50	91.60	91.50	-0.20	1	982
09:32:04	91.50	91.60	91.50	-0.20	5	981
09:32:04	91.50	91.60	91.50	-0.20	4	976
09:32:04	91.50	91.60	91.50	-0.20	18	972
09:32:04	91.50	91.60	91.50	-0.20	2	954
09:32:03	91.60	91.80	91.60	-0.10	28	952
09:32:03	91.70	91.90	91.70	0	20	924
09:32:00	91.70	91.90	91.70	0	2	904
09:31:59	91.70	91.90	91.70	0	2	902
09:31:58	91.80	91.90	91.80	+0.10	14	900
09:31:58	91.80	91.90	91.90	+0.20	1	886
09:31:40	91.80	91.90	91.90	+0.20	1	885
09:31:38	91.80	91.90	91.80	+0.10	1	884
09:31:30	91.80	91.90	91.80	+0.10	2	883
09:31:27	91.80	91.90	91.90	+0.20	1	881
09:31:03	91.80	91.90	91.80	+0.10	1	880
09:31:00	91.80	91.90	91.80	+0.10	2	879
09:30:55	91.80	91.90	91.80	+0.10	3	877
09:30:54	91.90	92.00	91.90	+0.20	10	874
09:30:54	92.00	92.10	92.00	+0.30	13	864
09:30:50	92.00	92.10	92.00	+0.30	7	851
09:30:33	92.00	92.20	92.20	+0.50	1	844
09:30:30	92.00	92.20	92.00	+0.30	2	843
09:30:30	92.10	92.20	92.10	+0.40	1	841
09:30:24	92.10	92.20	92.10	+0.40	1	840
09:30:23	92.10	92.20	92.10	+0.40	1	839
09:30:23	92.10	92.30	92.10	+0.40	21	838
09:30:23	92.20	92.30	92.20	+0.50	1	817
09:30:12	92.20	92.40	92.20	+0.50	1	816
09:30:10	92.10	92.40	92.10	+0.40	1	815
09:30:06	92.10	92.40	92.10	+0.40	1	814
09:30:05	92.10	92.40	92.10	+0.40	2	813
09:29:56	92.20	92.40	92.20	+0.50	5	811
09:29:56	92.20	92.40	92.20	+0.50	3	806
09:29:55	92.30	92.40	92.30	+0.60	1	803
09:29:55	92.30	92.40	92.30	+0.60	1	802
09:29:54	92.20	92.30	92.30	+0.60	5	801
09:29:38	92.20	92.30	92.30	+0.60	1	796
09:29:30	92.20	92.30	92.20	+0.50	2	795
09:29:26	92.20	92.30	92.30	+0.60	1	793
09:29:26	92.20	92.30	92.20	+0.50	1	792
09:29:03	92.10	92.30	92.30	+0.60	6	791
09:29:03	92.10	92.20	92.20	+0.50	2	785
09:29:03	92.10	92.20	92.20	+0.50	8	783
09:29:00	92.10	92.20	92.10	+0.40	2	775
09:28:59	92.10	92.20	92.20	+0.50	2	773
09:28:49	92.10	92.20	92.20	+0.50	1	771
09:28:30	92.10	92.20	92.10	+0.40	1	770
09:28:19	92.10	92.20	92.10	+0.40	1	769
09:28:04	92.10	92.30	92.10	+0.40	1	768
09:28:00	92.20	92.30	92.20	+0.50	6	767
09:28:00	92.20	92.30	92.20	+0.50	2	761
09:27:30	92.20	92.30	92.20	+0.50	2	759
09:27:04	92.20	92.30	92.20	+0.50	3	757
09:27:04	92.20	92.30	92.20	+0.50	1	754
09:27:00	92.20	92.30	92.20	+0.50	2	753
09:26:50	92.20	92.30	92.20	+0.50	1	751
09:26:30	92.20	92.30	92.20	+0.50	2	750
09:26:00	92.20	92.30	92.20	+0.50	2	748
09:25:39	92.20	92.30	92.30	+0.60	1	746
09:25:30	92.20	92.30	92.30	+0.60	1	745
09:25:20	92.20	92.30	92.20	+0.50	2	744
09:24:47	92.20	92.30	92.20	+0.50	1	742
09:24:26	92.20	92.30	92.30	+0.60	3	741
09:23:55	92.20	92.40	92.20	+0.50	1	738
09:23:51	92.20	92.40	92.20	+0.50	1	737
09:23:47	92.30	92.40	92.30	+0.60	1	736
09:23:20	92.20	92.40	92.40	+0.70	1	735
09:23:17	92.30	92.50	92.30	+0.60	11	734
09:22:58	92.40	92.50	92.40	+0.70	1	723
09:22:57	92.40	92.50	92.40	+0.70	1	722
09:22:43	92.30	92.40	92.60	+0.90	2	721
09:22:43	92.30	92.40	92.50	+0.80	3	719
09:22:43	92.30	92.40	92.40	+0.70	5	716
09:21:46	92.40	92.50	92.40	+0.70	7	711
09:21:18	92.40	92.60	92.60	+0.90	1	704
09:21:11	92.50	92.70	92.50	+0.80	12	703
09:20:55	92.50	92.70	92.70	+1.00	5	691
09:20:48	92.50	92.70	92.70	+1.00	1	686
09:20:42	92.60	92.80	92.60	+0.90	2	685
09:20:42	92.60	92.80	92.60	+0.90	3	683
09:20:38	92.60	92.70	92.70	+1.00	1	680
09:20:23	92.60	92.70	92.70	+1.00	3	679
09:20:01	92.60	92.70	92.70	+1.00	2	676
09:19:58	92.60	92.70	92.70	+1.00	1	674
09:19:56	92.60	92.70	92.70	+1.00	1	673
09:19:53	92.60	92.70	92.70	+1.00	1	672
09:19:52	92.60	92.70	92.70	+1.00	1	671
09:19:01	92.50	92.70	92.70	+1.00	1	670
09:18:42	92.50	92.70	92.50	+0.80	1	669
09:18:13	92.50	92.70	92.50	+0.80	7	668
09:18:00	92.40	92.50	92.70	+1.00	2	661
09:18:00	92.40	92.50	92.60	+0.90	6	659
09:18:00	92.40	92.50	92.50	+0.80	2	653
09:17:43	92.40	92.50	92.40	+0.70	2	651
09:17:38	92.40	92.50	92.40	+0.70	1	649
09:17:26	92.40	92.50	92.40	+0.70	2	648
09:17:20	92.40	92.50	92.50	+0.80	1	646
09:16:18	92.50	92.60	92.50	+0.80	3	645
09:16:01	92.40	92.60	92.60	+0.90	4	642
09:15:49	92.40	92.50	92.60	+0.90	1	638
09:15:49	92.40	92.50	92.50	+0.80	3	637
09:15:24	92.50	92.60	92.50	+0.80	1	634
09:15:24	92.50	92.70	92.50	+0.80	13	633
09:15:24	92.50	92.70	92.50	+0.80	7	620
09:14:55	92.50	92.60	92.60	+0.90	1	613
09:14:49	92.50	92.60	92.60	+0.90	2	612
09:13:52	92.50	92.60	92.60	+0.90	1	610
09:13:47	92.50	92.60	92.60	+0.90	1	609
09:13:47	92.50	92.60	92.60	+0.90	1	608
09:13:28	92.60	92.70	92.60	+0.90	5	607
09:13:03	92.60	92.70	92.60	+0.90	1	602
09:12:51	92.70	92.80	92.70	+1.00	1	601
09:12:51	92.70	92.80	92.70	+1.00	3	600
09:12:51	92.50	92.70	92.70	+1.00	2	597
09:12:47	92.50	92.70	92.70	+1.00	1	595
09:12:45	92.60	92.70	92.60	+0.90	3	594
09:12:27	92.50	92.60	92.60	+0.90	7	591
09:12:09	92.50	92.60	92.50	+0.80	1	584
09:12:03	92.50	92.60	92.50	+0.80	1	583
09:12:01	92.50	92.60	92.50	+0.80	2	582
09:11:38	92.50	92.70	92.50	+0.80	1	580
09:11:11	92.50	92.70	92.50	+0.80	4	579
09:10:58	92.50	92.70	92.50	+0.80	2	575
09:10:58	92.50	92.60	92.60	+0.90	3	573
09:10:58	92.60	92.70	92.60	+0.90	4	570
09:10:53	92.60	92.70	92.60	+0.90	1	566
09:10:37	92.60	92.70	92.70	+1.00	1	565
09:10:35	92.60	92.70	92.60	+0.90	1	564
09:10:35	92.70	92.80	92.70	+1.00	4	563
09:10:32	92.70	92.80	92.80	+1.10	1	559
09:10:22	92.70	92.80	92.80	+1.10	1	558
09:10:21	92.70	92.80	92.70	+1.00	2	557
09:10:13	92.80	92.90	92.80	+1.10	14	555
09:10:11	92.90	93.00	92.90	+1.20	1	541
09:10:03	92.80	93.00	93.00	+1.30	1	540
09:10:00	92.80	93.00	93.00	+1.30	1	539
09:09:59	92.80	93.00	93.00	+1.30	1	538
09:09:58	92.90	93.00	92.90	+1.20	1	537
09:09:47	92.80	93.00	93.00	+1.30	1	536
09:09:46	92.80	92.90	92.90	+1.20	1	535
09:09:44	92.90	93.00	92.90	+1.20	6	534
09:09:24	93.00	93.10	93.00	+1.30	1	528
09:09:07	93.00	93.10	93.00	+1.30	4	527
09:09:06	93.00	93.10	93.00	+1.30	1	523
09:09:06	93.00	93.10	93.00	+1.30	1	522
09:09:06	93.00	93.10	93.00	+1.30	3	521
09:09:06	93.00	93.10	93.00	+1.30	10	518
09:08:56	93.10	93.20	93.10	+1.40	6	508
09:08:56	93.10	93.20	93.10	+1.40	7	502
09:08:22	93.20	93.30	93.20	+1.50	1	495
09:08:21	93.20	93.30	93.20	+1.50	2	494
09:07:59	93.20	93.50	93.20	+1.50	1	492
09:07:56	93.40	93.50	93.40	+1.70	1	491
09:07:55	93.40	93.50	93.40	+1.70	6	490
09:07:55	93.20	93.40	93.40	+1.70	4	484
09:07:42	93.10	93.30	93.40	+1.70	8	480
09:07:42	93.10	93.30	93.30	+1.60	2	472
09:07:40	93.10	93.30	93.30	+1.60	1	470
09:07:24	93.10	93.30	93.30	+1.60	5	469
09:07:24	93.20	93.30	93.20	+1.50	5	464
09:07:08	93.10	93.20	93.20	+1.50	1	459
09:07:05	93.10	93.20	93.20	+1.50	1	458
09:07:05	93.10	93.20	93.20	+1.50	1	457
09:07:02	93.10	93.20	93.20	+1.50	1	456
09:07:00	93.10	93.20	93.20	+1.50	1	455
09:06:51	93.10	93.20	93.20	+1.50	3	454
09:06:47	93.10	93.20	93.10	+1.40	1	451
09:06:46	93.00	93.20	93.20	+1.50	2	450
09:06:42	93.00	93.10	93.10	+1.40	1	448
09:06:42	93.10	93.20	93.10	+1.40	4	447
09:06:25	93.10	93.20	93.10	+1.40	1	443
09:06:13	93.10	93.20	93.10	+1.40	1	442
09:06:11	93.00	93.10	93.10	+1.40	1	441
09:06:07	93.00	93.10	93.00	+1.30	2	440
09:06:06	93.00	93.10	93.00	+1.30	1	438
09:06:02	93.00	93.10	93.10	+1.40	1	437
09:05:55	92.90	93.00	93.00	+1.30	9	436
09:05:53	92.90	93.00	93.00	+1.30	1	427
09:05:47	92.90	93.00	93.00	+1.30	1	426
09:05:42	92.90	93.00	93.00	+1.30	2	425
09:05:37	92.90	93.00	93.00	+1.30	1	423
09:05:36	92.90	93.00	93.00	+1.30	1	422
09:05:34	92.80	92.90	92.90	+1.20	2	421
09:05:34	92.80	92.90	92.90	+1.20	1	419
09:05:32	92.80	92.90	92.90	+1.20	1	418
09:05:25	92.80	92.90	92.90	+1.20	1	417
09:05:20	92.80	92.90	92.90	+1.20	2	416
09:05:18	92.80	92.90	92.90	+1.20	1	414
09:05:15	92.80	92.90	92.90	+1.20	1	413
09:05:12	92.80	92.90	92.90	+1.20	1	412
09:05:03	92.80	92.90	92.90	+1.20	2	411
09:05:02	92.80	92.90	92.90	+1.20	1	409
09:05:01	92.80	92.90	92.80	+1.10	1	408
09:05:00	92.80	92.90	92.90	+1.20	1	407
09:04:57	92.80	92.90	92.90	+1.20	2	406
09:04:57	92.80	92.90	92.90	+1.20	1	404
09:04:55	92.80	92.90	92.90	+1.20	1	403
09:04:51	92.80	92.90	92.90	+1.20	1	402
09:04:51	92.80	92.90	92.90	+1.20	1	401
09:04:46	92.80	92.90	92.90	+1.20	1	400
09:04:40	92.80	92.90	92.90	+1.20	2	399
09:04:36	92.80	92.90	92.90	+1.20	1	397
09:04:32	92.80	92.90	92.90	+1.20	1	396
09:04:30	92.80	92.90	92.90	+1.20	1	395
09:04:20	92.80	92.90	92.90	+1.20	1	394
09:04:20	92.80	92.90	92.80	+1.10	1	393
09:04:18	92.80	92.90	92.90	+1.20	1	392
09:04:13	92.80	92.90	92.90	+1.20	1	391
09:04:10	92.80	92.90	92.90	+1.20	1	390
09:04:05	92.80	92.90	92.90	+1.20	5	389
09:04:02	92.80	92.90	92.90	+1.20	1	384
09:03:54	92.80	92.90	92.80	+1.10	1	383
09:03:41	92.80	92.90	92.80	+1.10	1	382
09:03:37	92.80	92.90	92.90	+1.20	1	381
09:03:35	92.80	93.00	92.80	+1.10	1	380
09:03:33	92.80	93.00	92.80	+1.10	1	379
09:03:33	92.80	93.00	92.80	+1.10	1	378
09:03:26	92.80	93.00	92.80	+1.10	1	377
09:03:20	92.80	93.00	92.80	+1.10	1	376
09:03:12	92.80	93.00	93.00	+1.30	1	375
09:03:09	93.00	93.10	93.00	+1.30	3	374
09:03:09	93.00	93.10	93.00	+1.30	1	371
09:03:09	93.00	93.10	93.00	+1.30	1	370
09:03:09	93.00	93.10	93.00	+1.30	1	369
09:03:08	93.00	93.10	93.00	+1.30	5	368
09:03:08	93.00	93.10	93.00	+1.30	3	363
09:03:07	93.00	93.10	93.00	+1.30	1	360
09:03:07	93.00	93.10	93.00	+1.30	4	359
09:03:03	93.00	93.10	93.00	+1.30	1	355
09:02:56	93.00	93.10	93.00	+1.30	1	354
09:02:55	93.00	93.10	93.00	+1.30	1	353
09:02:54	93.00	93.10	93.10	+1.40	1	352
09:02:53	93.00	93.10	93.10	+1.40	1	351
09:02:50	93.00	93.10	93.10	+1.40	1	350
09:02:49	93.00	93.10	93.00	+1.30	1	349
09:02:43	93.00	93.10	93.00	+1.30	1	348
09:02:43	93.00	93.10	93.00	+1.30	1	347
09:02:43	93.10	93.20	93.10	+1.40	31	346
09:02:37	93.10	93.20	93.10	+1.40	1	315
09:02:30	93.20	93.30	93.20	+1.50	1	314
09:02:30	93.20	93.30	93.20	+1.50	1	313
09:02:28	93.20	93.30	93.20	+1.50	1	312
09:02:27	93.20	93.30	93.20	+1.50	1	311
09:02:27	93.20	93.30	93.20	+1.50	1	310
09:02:22	93.20	93.30	93.20	+1.50	1	309
09:02:17	93.20	93.30	93.20	+1.50	1	308
09:02:15	93.10	93.30	93.10	+1.40	6	307
09:02:11	93.10	93.20	93.20	+1.50	1	301
09:02:10	93.20	93.30	93.20	+1.50	1	300
09:02:04	93.20	93.30	93.20	+1.50	1	299
09:02:04	93.20	93.30	93.30	+1.60	1	298
09:02:02	93.20	93.30	93.30	+1.60	1	297
09:01:53	93.20	93.40	93.40	+1.70	1	296
09:01:52	93.20	93.40	93.40	+1.70	2	295
09:01:51	93.30	93.40	93.30	+1.60	2	293
09:01:50	93.10	93.30	93.30	+1.60	2	291
09:01:49	93.20	93.40	93.20	+1.50	1	289
09:01:48	93.20	93.40	93.20	+1.50	1	288
09:01:44	93.20	93.40	93.40	+1.70	1	287
09:01:43	93.20	93.40	93.40	+1.70	1	286
09:01:42	93.40	93.70	93.40	+1.70	2	285
09:01:42	93.50	93.70	93.50	+1.80	2	283
09:01:42	93.40	93.60	93.60	+1.90	1	281
09:01:34	93.40	93.60	93.60	+1.90	1	280
09:01:30	93.60	93.70	93.60	+1.90	1	279
09:01:26	93.60	93.70	93.70	+2.00	2	278
09:01:26	93.60	93.70	93.60	+1.90	1	276
09:01:24	93.70	93.90	93.70	+2.00	3	275
09:01:24	93.80	94.00	93.80	+2.10	8	272
09:01:20	93.80	93.90	93.90	+2.20	1	264
09:01:20	93.80	93.90	94.00	+2.30	4	263
09:01:20	93.80	93.90	93.90	+2.20	1	259
09:01:20	93.90	94.00	93.90	+2.20	1	258
09:01:20	93.80	94.00	93.80	+2.10	1	257
09:01:17	93.80	94.00	94.00	+2.30	1	256
09:01:15	93.80	94.00	94.00	+2.30	2	255
09:01:14	93.90	94.00	93.90	+2.20	1	253
09:01:06	93.80	94.10	94.10	+2.40	1	252
09:01:05	94.00	94.10	94.00	+2.30	2	251
09:01:03	94.00	94.20	94.00	+2.30	1	249
09:01:01	94.00	94.20	94.00	+2.30	1	248
09:01:00	94.00	94.20	94.00	+2.30	1	247
09:01:00	94.10	94.20	94.10	+2.40	1	246
09:01:00	94.10	94.20	94.10	+2.40	1	245
09:01:00	94.00	94.10	94.10	+2.40	16	244
09:00:59	94.00	94.10	94.00	+2.30	1	228
09:00:58	94.00	94.10	94.10	+2.40	1	227
09:00:57	94.00	94.10	94.00	+2.30	1	226
09:00:57	94.00	94.10	94.00	+2.30	1	225
09:00:57	94.00	94.10	94.10	+2.40	2	224
09:00:56	94.00	94.10	94.00	+2.30	1	222
09:00:56	94.00	94.10	94.00	+2.30	1	221
09:00:54	94.00	94.10	94.00	+2.30	1	220
09:00:49	93.90	94.10	94.10	+2.40	1	219
09:00:49	94.00	94.10	94.00	+2.30	1	218
09:00:48	94.00	94.10	94.00	+2.30	1	217
09:00:47	94.00	94.10	94.00	+2.30	1	216
09:00:45	94.00	94.10	94.00	+2.30	1	215
09:00:44	94.00	94.10	94.10	+2.40	1	214
09:00:44	94.00	94.10	94.00	+2.30	1	213
09:00:43	94.00	94.10	94.00	+2.30	1	212
09:00:43	93.90	94.10	93.90	+2.20	1	211
09:00:42	93.90	94.00	94.00	+2.30	1	210
09:00:41	93.90	94.10	94.10	+2.40	1	209
09:00:41	93.90	94.00	94.00	+2.30	1	208
09:00:41	93.90	94.10	93.90	+2.20	1	207
09:00:36	93.80	94.10	93.80	+2.10	1	206
09:00:33	93.80	94.10	94.10	+2.40	1	205
09:00:31	93.90	94.20	93.90	+2.20	1	204
09:00:31	93.90	94.00	94.00	+2.30	1	203
09:00:29	93.90	94.20	94.20	+2.50	1	202
09:00:28	93.90	94.20	94.20	+2.50	2	201
09:00:28	94.00	94.20	94.00	+2.30	2	199
09:00:26	94.20	94.30	94.20	+2.50	1	197
09:00:26	94.20	94.30	94.20	+2.50	1	196
09:00:22	94.00	94.20	94.20	+2.50	2	195
09:00:22	94.00	94.20	94.20	+2.50	1	193
09:00:19	93.90	94.10	94.10	+2.40	2	192
09:00:19	93.90	94.00	94.00	+2.30	2	190
09:00:19	93.80	94.00	94.00	+2.30	18	188
09:00:19	93.80	94.00	94.00	+2.30	12	170
09:00:19	93.80	94.00	93.80	+2.10	1	158
09:00:19	93.90	94.00	93.90	+2.20	1	157
09:00:19	--	--	94.00	+2.30	156	156

　

其他人也逛...

PChome 購物儲值6,000元

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

App Store Card $ 6000 - 數位序號

Apple iPhone 17 Pro (256G)

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

MyCard 10000點虛擬點數卡

【享樂券】全家虛擬禮物卡50元

家樂福100元好禮即享券(餘額型)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

PChome 購物儲值3,000元

Dyson WashG1 雙驅四刷無線洗地機

小米 Redmi Buds 8 Lite

Samsung Galaxy A56 5G (8G/256G)

Roborock 石頭科技石頭掃地機器人 Qrevo C

MyCard 5000點虛擬點數卡

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	68957.10	100.11	0.15%
以太幣ETH	1964.98	-83.35	-4.07%
瑞波幣XRP	1.48	0.07	5.15%
比特幣現金BCH	555.93	-8.31	-1.47%
萊特幣LTC	55.04	-0.04	-0.07%
卡達幣ADA	0.281814	0.01	3.35%
波場幣TRX	0.280560	0.00	-0.54%
恆星幣XLM	0.169797	0.01	3.15%

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。