最新[公告] 大車隊:本公司受邀參加中國信託綜合證券股份有限公司舉辦之法人說明會。熱門海偉股份(09609.HK)超額配股權部分行使額外籌2,440萬元

更新報價

晶彩科 (3535) 光電業上市

91.30 ▼-0.20 -0.22% 3.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	3,333	91.30	2	91.40	1	92.40	94.40	91.20	91.50

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	91.30	91.40	91.30	-0.20	9	3333
13:30:00	91.20	91.40	91.30	-0.20	266	3324
13:24:41	91.40	91.90	91.90	+0.40	1	3058
13:24:40	91.40	91.90	91.90	+0.40	6	3057
13:24:40	91.40	91.70	91.90	+0.40	5	3051
13:24:40	91.40	91.70	91.80	+0.30	3	3046
13:24:40	91.40	91.70	91.70	+0.20	2	3043
13:24:31	91.40	91.80	91.30	-0.20	2	3041
13:24:31	91.40	91.80	91.40	-0.10	1	3039
13:24:28	91.40	91.80	91.80	+0.30	1	3038
13:24:27	91.40	91.80	91.40	-0.10	1	3037
13:24:20	91.40	91.90	91.40	-0.10	1	3036
13:24:20	91.40	91.60	91.80	+0.30	3	3035
13:24:20	91.40	91.60	91.70	+0.20	3	3032
13:24:20	91.40	91.60	91.60	+0.10	4	3029
13:24:18	91.40	91.60	91.40	-0.10	10	3025
13:24:18	91.40	91.60	91.40	-0.10	1	3015
13:24:17	91.40	91.50	91.50	0	2	3014
13:24:09	91.20	91.30	91.40	-0.10	14	3012
13:24:09	91.20	91.30	91.30	-0.20	1	2998
13:24:07	91.30	91.40	91.30	-0.20	1	2997
13:24:07	91.20	91.40	91.20	-0.30	1	2996
13:24:07	91.20	91.30	91.30	-0.20	2	2995
13:24:00	91.20	91.30	91.40	-0.10	1	2993
13:24:00	91.20	91.30	91.30	-0.20	1	2992
13:24:00	91.20	91.30	91.20	-0.30	1	2991
13:23:53	91.20	91.40	91.20	-0.30	1	2990
13:23:52	91.20	91.40	91.20	-0.30	1	2989
13:23:41	91.20	91.40	91.20	-0.30	1	2988
13:23:37	91.20	91.40	91.20	-0.30	1	2987
13:23:33	91.30	91.40	91.30	-0.20	1	2986
13:23:33	91.20	91.30	91.30	-0.20	1	2985
13:23:33	91.20	91.30	91.30	-0.20	1	2984
13:23:23	91.20	91.30	91.30	-0.20	1	2983
13:23:19	91.20	91.30	91.30	-0.20	1	2982
13:23:19	91.20	91.30	91.30	-0.20	1	2981
13:23:16	91.20	91.30	91.30	-0.20	1	2980
13:23:14	91.30	91.40	91.30	-0.20	1	2979
13:23:13	91.20	91.30	91.40	-0.10	1	2978
13:23:13	91.20	91.30	91.30	-0.20	1	2977
13:23:13	91.20	91.30	91.30	-0.20	1	2976
13:23:13	91.30	91.40	91.30	-0.20	46	2975
13:22:47	91.30	91.50	91.30	-0.20	4	2929
13:22:42	91.30	91.40	91.40	-0.10	10	2925
13:22:38	91.30	91.40	91.30	-0.20	1	2915
13:22:31	91.30	91.40	91.40	-0.10	1	2914
13:22:29	91.30	91.40	91.40	-0.10	5	2913
13:22:27	91.30	91.40	91.40	-0.10	1	2908
13:22:25	91.30	91.40	91.40	-0.10	1	2907
13:22:19	91.30	91.40	91.40	-0.10	5	2906
13:22:17	91.30	91.40	91.40	-0.10	1	2901
13:22:15	91.30	91.40	91.40	-0.10	1	2900
13:22:12	91.30	91.40	91.40	-0.10	1	2899
13:22:12	91.30	91.40	91.40	-0.10	2	2898
13:21:54	91.30	91.40	91.40	-0.10	1	2896
13:21:45	91.30	91.40	91.40	-0.10	5	2895
13:21:39	91.30	91.40	91.40	-0.10	1	2890
13:21:32	91.30	91.40	91.40	-0.10	1	2889
13:21:27	91.30	91.40	91.40	-0.10	1	2888
13:21:22	91.30	91.40	91.40	-0.10	1	2887
13:21:21	91.30	91.40	91.40	-0.10	1	2886
13:21:13	91.40	91.50	91.40	-0.10	4	2885
13:21:12	91.40	91.50	91.40	-0.10	2	2881
13:21:10	91.40	91.50	91.40	-0.10	3	2879
13:21:04	91.40	91.50	91.40	-0.10	4	2876
13:20:36	91.40	91.50	91.40	-0.10	4	2872
13:20:26	91.40	91.50	91.50	0	1	2868
13:20:17	91.50	91.60	91.50	0	1	2867
13:20:16	91.50	91.60	91.50	0	6	2866
13:20:13	91.50	91.60	91.50	0	1	2860
13:20:09	91.50	91.60	91.50	0	14	2859
13:20:06	91.50	91.60	91.50	0	1	2845
13:20:05	91.50	91.60	91.50	0	1	2844
13:20:02	91.50	91.60	91.50	0	2	2843
13:20:00	91.50	91.60	91.50	0	1	2841
13:19:57	91.50	91.60	91.50	0	1	2840
13:19:39	91.50	91.60	91.60	+0.10	1	2839
13:19:34	91.50	91.60	91.60	+0.10	1	2838
13:18:52	91.50	91.60	91.60	+0.10	5	2837
13:18:43	91.60	91.70	91.60	+0.10	3	2832
13:18:41	91.60	91.70	91.60	+0.10	1	2829
13:18:33	91.60	91.70	91.60	+0.10	1	2828
13:18:09	91.50	91.60	91.60	+0.10	1	2827
13:18:06	91.50	91.60	91.50	0	1	2826
13:17:40	91.50	91.70	91.50	0	1	2825
13:17:35	91.50	91.60	91.60	+0.10	4	2824
13:17:17	91.50	91.60	91.60	+0.10	1	2820
13:17:01	91.50	91.60	91.50	0	2	2819
13:16:58	91.50	91.60	91.60	+0.10	1	2817
13:16:39	91.50	91.60	91.50	0	3	2816
13:16:33	91.50	91.60	91.50	0	1	2813
13:16:28	91.50	91.60	91.50	0	1	2812
13:16:18	91.50	91.60	91.50	0	1	2811
13:16:12	91.50	91.60	91.50	0	1	2810
13:15:58	91.50	91.60	91.60	+0.10	1	2809
13:15:40	91.50	91.60	91.50	0	1	2808
13:15:40	91.50	91.60	91.50	0	1	2807
13:15:35	91.50	91.60	91.50	0	1	2806
13:15:27	91.60	91.70	91.60	+0.10	1	2805
13:15:16	91.60	91.70	91.60	+0.10	1	2804
13:15:02	91.60	91.70	91.60	+0.10	2	2803
13:14:44	91.60	91.70	91.60	+0.10	1	2801
13:14:32	91.60	91.70	91.60	+0.10	1	2800
13:14:19	91.60	91.70	91.60	+0.10	2	2799
13:13:51	91.60	91.70	91.70	+0.20	1	2797
13:13:28	91.60	91.70	91.70	+0.20	2	2796
13:12:54	91.50	91.70	91.70	+0.20	1	2794
13:12:14	91.50	91.70	91.70	+0.20	1	2793
13:11:57	91.70	91.80	91.70	+0.20	1	2792
13:11:39	91.60	91.70	91.70	+0.20	4	2791
13:11:08	91.50	91.80	91.80	+0.30	1	2787
13:11:00	91.50	91.60	91.60	+0.10	4	2786
13:10:48	91.40	91.50	91.60	+0.10	1	2782
13:10:48	91.40	91.50	91.50	0	1	2781
13:10:35	91.40	91.50	91.50	0	6	2780
13:10:06	91.30	91.50	91.30	-0.20	1	2774
13:10:02	91.30	91.50	91.50	0	2	2773
13:10:02	91.30	91.40	91.40	-0.10	2	2771
13:10:02	91.30	91.40	91.40	-0.10	1	2769
13:09:48	91.30	91.40	91.40	-0.10	2	2768
13:09:26	91.40	91.50	91.40	-0.10	7	2766
13:09:26	91.40	91.50	91.40	-0.10	1	2759
13:09:15	91.40	91.50	91.40	-0.10	2	2758
13:08:49	91.40	91.50	91.40	-0.10	2	2756
13:08:44	91.40	91.50	91.50	0	20	2754
13:08:41	91.40	91.50	91.40	-0.10	1	2734
13:08:02	91.40	91.50	91.40	-0.10	1	2733
13:08:00	91.40	91.50	91.40	-0.10	1	2732
13:07:59	91.40	91.50	91.40	-0.10	1	2731
13:07:57	91.40	91.50	91.40	-0.10	2	2730
13:07:56	91.40	91.50	91.40	-0.10	1	2728
13:07:43	91.40	91.50	91.40	-0.10	2	2727
13:07:29	91.40	91.50	91.40	-0.10	1	2725
13:07:15	91.40	91.50	91.40	-0.10	3	2724
13:06:52	91.40	91.50	91.40	-0.10	1	2721
13:06:40	91.40	91.50	91.40	-0.10	1	2720
13:06:38	91.40	91.50	91.40	-0.10	1	2719
13:06:04	91.40	91.50	91.50	0	1	2718
13:06:01	91.40	91.50	91.50	0	1	2717
13:05:55	91.40	91.50	91.40	-0.10	1	2716
13:04:54	91.40	91.50	91.50	0	5	2715
13:04:15	91.40	91.50	91.50	0	1	2710
13:04:14	91.40	91.50	91.50	0	1	2709
13:04:08	91.40	91.50	91.50	0	1	2708
13:03:47	91.40	91.50	91.50	0	1	2707
13:02:56	91.40	91.50	91.50	0	1	2706
13:02:16	91.40	91.50	91.50	0	1	2705
13:02:10	91.40	91.50	91.50	0	1	2704
13:01:41	91.40	91.50	91.50	0	1	2703
13:01:36	91.40	91.50	91.50	0	1	2702
13:01:31	91.40	91.50	91.40	-0.10	1	2701
13:00:43	91.50	91.60	91.50	0	4	2700
13:00:34	91.50	91.60	91.50	0	1	2696
12:59:45	91.50	91.60	91.50	0	1	2695
12:59:41	91.50	91.60	91.50	0	1	2694
12:59:38	91.50	91.60	91.60	+0.10	1	2693
12:59:26	91.50	91.60	91.50	0	2	2692
12:59:18	91.50	91.60	91.50	0	1	2690
12:59:13	91.50	91.60	91.50	0	5	2689
12:58:59	91.50	91.60	91.50	0	1	2684
12:56:54	91.60	91.70	91.60	+0.10	1	2683
12:56:54	91.60	91.70	91.60	+0.10	9	2682
12:56:20	91.60	91.70	91.60	+0.10	1	2673
12:55:23	91.60	91.70	91.70	+0.20	1	2672
12:53:32	91.70	91.80	91.70	+0.20	1	2671
12:52:34	91.70	91.80	91.70	+0.20	1	2670
12:52:11	91.70	91.80	91.70	+0.20	1	2669
12:50:43	91.60	91.70	91.70	+0.20	2	2668
12:50:29	91.60	91.70	91.70	+0.20	1	2666
12:49:23	91.60	91.80	91.60	+0.10	2	2665
12:48:01	91.60	91.70	91.70	+0.20	1	2663
12:47:42	91.60	91.70	91.60	+0.10	4	2662
12:46:22	91.70	91.90	91.70	+0.20	1	2658
12:45:19	91.70	91.80	91.90	+0.40	1	2657
12:45:19	91.70	91.80	91.80	+0.30	1	2656
12:44:30	91.70	91.80	91.80	+0.30	1	2655
12:43:44	91.70	91.80	91.80	+0.30	1	2654
12:42:09	91.60	91.70	91.70	+0.20	2	2653
12:41:50	91.60	91.80	91.80	+0.30	1	2651
12:40:52	91.60	92.00	91.60	+0.10	1	2650
12:40:49	91.60	92.00	92.00	+0.50	1	2649
12:39:57	91.60	91.70	92.00	+0.50	7	2648
12:39:57	91.60	91.70	91.90	+0.40	5	2641
12:39:57	91.60	91.70	91.80	+0.30	5	2636
12:39:57	91.60	91.70	91.70	+0.20	3	2631
12:39:53	91.40	91.60	91.60	+0.10	1	2628
12:39:43	91.40	91.60	91.60	+0.10	2	2627
12:39:22	91.40	91.50	91.50	0	1	2625
12:39:18	91.40	91.60	91.60	+0.10	1	2624
12:38:27	91.40	91.50	91.50	0	3	2623
12:38:22	91.50	91.60	91.50	0	7	2620
12:38:10	91.50	91.60	91.50	0	1	2613
12:37:56	91.50	91.60	91.50	0	5	2612
12:37:42	91.50	91.60	91.60	+0.10	1	2607
12:36:48	91.60	91.70	91.60	+0.10	2	2606
12:33:49	91.70	91.80	91.70	+0.20	1	2604
12:33:42	91.60	91.70	91.70	+0.20	1	2603
12:33:30	91.70	91.80	91.70	+0.20	1	2602
12:33:17	91.70	91.80	91.70	+0.20	1	2601
12:33:03	91.70	91.80	91.70	+0.20	1	2600
12:32:28	91.60	91.70	91.70	+0.20	1	2599
12:31:56	91.60	91.80	91.60	+0.10	1	2598
12:30:59	91.50	91.60	91.60	+0.10	1	2597
12:30:32	91.60	91.80	91.60	+0.10	1	2596
12:29:15	91.50	91.60	91.60	+0.10	4	2595
12:28:46	91.50	91.60	91.60	+0.10	1	2591
12:28:25	91.60	91.90	91.60	+0.10	2	2590
12:28:15	91.60	91.80	91.80	+0.30	1	2588
12:27:45	91.70	91.80	91.80	+0.30	1	2587
12:25:10	91.60	91.70	91.70	+0.20	4	2586
12:22:58	91.50	91.60	91.60	+0.10	1	2582
12:22:28	91.50	91.60	91.60	+0.10	10	2581
12:22:09	91.50	91.60	91.50	0	1	2571
12:21:55	91.50	91.60	91.50	0	2	2570
12:21:46	91.50	91.60	91.50	0	1	2568
12:21:37	91.50	91.60	91.60	+0.10	1	2567
12:21:22	91.50	91.60	91.60	+0.10	3	2566
12:21:00	91.50	91.60	91.50	0	1	2563
12:19:51	91.60	91.70	91.60	+0.10	6	2562
12:13:54	91.50	91.60	91.60	+0.10	3	2556
12:13:18	91.50	91.60	91.60	+0.10	1	2553
12:13:16	91.50	91.60	91.60	+0.10	1	2552
12:11:55	91.50	91.60	91.60	+0.10	1	2551
12:08:19	91.40	91.50	91.50	0	5	2550
12:07:14	91.30	91.40	91.40	-0.10	1	2545
12:07:03	91.30	91.40	91.40	-0.10	1	2544
12:06:10	91.30	91.40	91.30	-0.20	1	2543
12:05:26	91.20	91.30	91.30	-0.20	2	2542
12:05:20	91.30	91.40	91.30	-0.20	2	2540
12:05:02	91.30	91.40	91.30	-0.20	2	2538
12:04:28	91.20	91.30	91.30	-0.20	2	2536
12:04:10	91.20	91.30	91.30	-0.20	2	2534
12:04:03	91.20	91.30	91.20	-0.30	2	2532
12:03:57	91.20	91.30	91.20	-0.30	1	2530
12:03:43	91.20	91.30	91.20	-0.30	1	2529
12:03:37	91.20	91.30	91.20	-0.30	5	2528
12:03:24	91.20	91.30	91.20	-0.30	1	2523
12:03:24	91.20	91.30	91.20	-0.30	8	2522
12:03:24	91.20	91.30	91.20	-0.30	6	2514
12:03:08	91.30	91.40	91.30	-0.20	10	2508
12:03:08	91.30	91.40	91.30	-0.20	8	2498
12:03:08	91.30	91.40	91.30	-0.20	1	2490
12:01:56	91.30	91.50	91.30	-0.20	1	2489
12:01:43	91.40	91.50	91.40	-0.10	16	2488
12:01:37	91.40	91.60	91.40	-0.10	1	2472
12:01:14	91.40	91.70	91.40	-0.10	1	2471
12:01:14	91.50	91.70	91.50	0	25	2470
12:00:03	91.60	91.80	91.60	+0.10	5	2445
11:59:41	91.60	91.80	91.60	+0.10	2	2440
11:58:52	91.60	91.70	91.60	+0.10	2	2438
11:58:36	91.70	91.90	91.70	+0.20	3	2436
11:58:11	91.70	91.90	91.90	+0.40	1	2433
11:52:06	91.60	91.90	91.90	+0.40	1	2432
11:51:55	91.60	91.90	91.60	+0.10	1	2431
11:50:54	91.60	91.90	91.60	+0.10	1	2430
11:50:27	91.60	91.80	91.90	+0.40	1	2429
11:50:27	91.60	91.80	91.80	+0.30	1	2428
11:49:45	91.60	91.90	91.60	+0.10	3	2427
11:49:43	91.70	91.90	91.70	+0.20	1	2424
11:49:02	91.60	91.80	91.80	+0.30	1	2423
11:48:51	91.70	91.80	91.70	+0.20	1	2422
11:48:51	91.70	91.80	91.70	+0.20	7	2421
11:47:54	91.80	92.00	91.80	+0.30	1	2414
11:47:50	91.80	92.00	91.80	+0.30	1	2413
11:45:15	91.80	92.00	91.80	+0.30	1	2412
11:42:26	91.80	92.10	91.80	+0.30	1	2411
11:42:25	91.90	92.00	91.90	+0.40	1	2410
11:41:41	91.90	92.00	92.00	+0.50	1	2409
11:40:01	91.70	92.00	92.00	+0.50	5	2408
11:39:12	91.80	92.00	91.70	+0.20	1	2403
11:39:12	91.80	92.00	91.80	+0.30	1	2402
11:37:59	91.70	91.90	91.90	+0.40	1	2401
11:37:43	91.70	91.80	91.90	+0.40	1	2400
11:37:43	91.70	91.80	91.80	+0.30	4	2399
11:36:30	91.70	91.80	91.80	+0.30	5	2395
11:36:09	91.80	92.00	91.80	+0.30	4	2390
11:34:27	91.90	92.10	91.90	+0.40	1	2386
11:34:02	91.80	92.10	92.10	+0.60	1	2385
11:33:55	91.90	92.10	91.90	+0.40	1	2384
11:33:54	91.80	92.10	92.10	+0.60	1	2383
11:33:34	91.90	92.10	91.90	+0.40	3	2382
11:33:34	92.00	92.10	92.00	+0.50	3	2379
11:32:52	92.00	92.10	92.00	+0.50	3	2376
11:32:08	91.90	92.00	92.00	+0.50	5	2373
11:30:19	92.00	92.10	92.00	+0.50	1	2368
11:29:29	91.90	92.10	92.10	+0.60	1	2367
11:29:21	92.00	92.10	92.00	+0.50	1	2366
11:29:16	92.00	92.10	92.00	+0.50	1	2365
11:29:05	92.00	92.10	92.00	+0.50	1	2364
11:29:02	92.00	92.20	92.00	+0.50	1	2363
11:28:50	91.90	92.20	92.20	+0.70	5	2362
11:28:31	92.00	92.20	92.00	+0.50	4	2357
11:27:00	91.90	92.20	92.20	+0.70	1	2353
11:26:34	91.90	92.20	92.20	+0.70	3	2352
11:26:23	91.80	92.10	92.20	+0.70	2	2349
11:26:23	91.80	92.10	92.10	+0.60	3	2347
11:26:19	91.80	92.00	92.00	+0.50	1	2344
11:25:56	91.80	91.90	92.00	+0.50	3	2343
11:25:56	91.80	91.90	91.90	+0.40	2	2340
11:24:57	91.90	92.10	91.90	+0.40	1	2338
11:24:55	92.00	92.10	92.00	+0.50	1	2337
11:23:47	91.80	92.10	92.10	+0.60	1	2336
11:23:29	91.80	92.00	92.00	+0.50	2	2335
11:23:17	91.80	92.00	92.00	+0.50	1	2333
11:22:16	91.80	91.90	92.00	+0.50	1	2332
11:22:16	91.80	91.90	91.90	+0.40	1	2331
11:22:03	91.80	91.90	91.80	+0.30	1	2330
11:21:59	91.90	92.00	91.90	+0.40	1	2329
11:21:15	91.80	91.90	91.90	+0.40	1	2328
11:19:46	91.70	91.80	91.80	+0.30	1	2327
11:19:29	91.70	91.80	91.70	+0.20	1	2326
11:18:07	91.60	91.70	91.70	+0.20	6	2325
11:15:58	91.50	91.60	91.60	+0.10	1	2319
11:14:59	91.60	91.70	91.60	+0.10	1	2318
11:14:59	91.60	91.70	91.60	+0.10	1	2317
11:14:35	91.60	91.70	91.60	+0.10	1	2316
11:14:35	91.60	91.70	91.60	+0.10	1	2315
11:13:40	91.60	91.70	91.60	+0.10	3	2314
11:12:39	91.70	91.80	91.70	+0.20	1	2311
11:12:12	91.30	91.40	91.50	0	1	2310
11:12:12	91.30	91.40	91.40	-0.10	14	2309
11:11:43	91.30	91.40	91.40	-0.10	1	2295
11:11:03	91.30	91.40	91.40	-0.10	1	2294
11:11:03	91.80	92.00	91.40	-0.10	14	2293
11:11:03	91.80	92.00	91.50	0	11	2279
11:11:03	91.80	92.00	91.60	+0.10	7	2268
11:11:03	91.80	92.00	91.70	+0.20	2	2261
11:11:03	91.80	92.00	91.80	+0.30	2	2259
11:10:02	92.00	92.10	92.00	+0.50	1	2257
11:09:51	91.50	91.70	92.00	+0.50	6	2256
11:09:51	91.50	91.70	91.90	+0.40	6	2250
11:09:51	91.50	91.70	91.80	+0.30	6	2244
11:09:51	91.50	91.70	91.70	+0.20	2	2238
11:09:17	91.50	91.70	91.50	0	1	2236
11:08:06	91.60	92.00	91.60	+0.10	2	2235
11:07:41	91.60	92.20	92.20	+0.70	1	2233
11:07:31	91.40	91.50	92.30	+0.80	4	2232
11:07:31	91.40	91.50	92.20	+0.70	2	2228
11:07:31	91.40	91.50	92.10	+0.60	4	2226
11:07:31	91.40	91.50	92.00	+0.50	4	2222
11:07:31	91.40	91.50	91.90	+0.40	4	2218
11:07:31	91.40	91.50	91.80	+0.30	2	2214
11:07:31	91.40	91.50	91.70	+0.20	6	2212
11:07:31	91.40	91.50	91.60	+0.10	3	2206
11:07:31	91.40	91.50	91.50	0	1	2203
11:07:18	91.40	91.50	91.50	0	2	2202
11:06:43	91.40	91.50	91.50	0	1	2200
11:06:07	91.40	91.50	91.50	0	1	2199
11:05:08	91.40	91.50	91.50	0	1	2198
11:04:56	91.40	91.60	91.40	-0.10	1	2197
11:04:54	91.50	91.60	91.50	0	10	2196
11:04:48	91.40	91.50	91.50	0	1	2186
11:04:33	91.50	91.70	91.50	0	10	2185
11:04:33	91.60	91.70	91.60	+0.10	2	2175
11:04:13	91.60	91.70	91.60	+0.10	1	2173
11:01:17	91.50	91.60	91.60	+0.10	1	2172
11:00:58	91.50	91.60	91.60	+0.10	1	2171
11:00:12	91.50	91.60	91.60	+0.10	1	2170
10:59:43	91.40	91.50	91.50	0	3	2169
10:59:36	91.40	91.50	91.40	-0.10	1	2166
10:59:30	91.40	91.50	91.40	-0.10	1	2165
10:59:21	91.30	91.40	91.40	-0.10	1	2164
10:59:16	91.30	91.60	91.60	+0.10	1	2163
10:59:13	91.30	91.50	91.50	0	1	2162
10:59:11	91.30	91.50	91.30	-0.20	1	2161
10:59:10	91.30	91.50	91.50	0	1	2160
10:59:07	91.30	91.40	91.40	-0.10	4	2159
10:58:49	91.20	91.30	91.30	-0.20	1	2155
10:58:41	91.20	91.30	91.30	-0.20	1	2154
10:58:39	91.20	91.30	91.20	-0.30	2	2153
10:58:29	91.20	91.30	91.20	-0.30	1	2151
10:58:28	91.20	91.30	91.20	-0.30	1	2150
10:58:27	91.20	91.30	91.20	-0.30	1	2149
10:58:22	91.30	91.40	91.20	-0.30	7	2148
10:58:22	91.30	91.40	91.30	-0.20	2	2141
10:58:07	91.30	91.40	91.30	-0.20	1	2139
10:58:04	91.30	91.40	91.30	-0.20	1	2138
10:57:49	91.30	91.40	91.30	-0.20	1	2137
10:57:38	91.30	91.40	91.30	-0.20	1	2136
10:57:28	91.30	91.40	91.30	-0.20	4	2135
10:57:18	91.20	91.40	91.20	-0.30	1	2131
10:57:12	91.30	91.40	91.30	-0.20	4	2130
10:56:51	91.30	91.40	91.30	-0.20	1	2126
10:56:51	91.30	91.40	91.30	-0.20	3	2125
10:56:51	91.30	91.40	91.30	-0.20	1	2122
10:56:50	91.30	91.40	91.30	-0.20	3	2121
10:56:50	91.40	91.50	91.40	-0.10	2	2118
10:56:50	91.50	91.60	91.50	0	47	2116
10:56:48	91.50	91.60	91.60	+0.10	1	2069
10:56:21	91.60	91.70	91.60	+0.10	12	2068
10:56:21	91.60	91.70	91.60	+0.10	3	2056
10:56:21	91.60	91.70	91.60	+0.10	3	2053
10:56:21	91.60	91.70	91.60	+0.10	5	2050
10:55:58	91.60	91.70	91.70	+0.20	1	2045
10:55:54	91.60	91.70	91.60	+0.10	1	2044
10:55:52	91.60	91.70	91.70	+0.20	1	2043
10:54:08	91.60	91.70	91.70	+0.20	1	2042
10:53:50	91.70	91.80	91.70	+0.20	1	2041
10:53:48	91.70	91.80	91.70	+0.20	17	2040
10:53:35	91.70	91.90	91.70	+0.20	1	2023
10:51:24	91.70	92.00	91.70	+0.20	3	2022
10:51:12	91.80	92.00	91.80	+0.30	4	2019
10:51:11	91.80	92.00	91.80	+0.30	5	2015
10:51:01	91.90	92.10	91.90	+0.40	1	2010
10:50:57	91.90	92.10	91.90	+0.40	1	2009
10:50:56	91.90	92.10	91.90	+0.40	4	2008
10:48:48	91.90	92.10	91.90	+0.40	1	2004
10:48:41	91.90	92.10	91.90	+0.40	1	2003
10:48:04	91.80	92.00	92.00	+0.50	3	2002
10:47:58	91.90	92.00	91.90	+0.40	5	1999
10:47:25	92.00	92.10	92.00	+0.50	2	1994
10:47:15	92.00	92.10	92.00	+0.50	2	1992
10:47:11	91.90	92.00	92.00	+0.50	1	1990
10:45:36	92.00	92.10	92.00	+0.50	6	1989
10:45:34	91.80	92.00	92.00	+0.50	3	1983
10:45:09	91.80	92.00	92.00	+0.50	1	1980
10:45:08	91.90	92.00	91.90	+0.40	4	1979
10:44:44	91.80	91.90	91.90	+0.40	1	1975
10:44:38	91.80	91.90	91.90	+0.40	1	1974
10:43:31	91.70	91.80	91.80	+0.30	2	1973
10:43:23	91.70	91.80	91.80	+0.30	1	1971
10:42:39	91.70	91.80	91.80	+0.30	1	1970
10:42:10	91.70	91.80	91.80	+0.30	1	1969
10:42:05	91.70	91.80	91.80	+0.30	1	1968
10:41:25	91.70	91.80	91.80	+0.30	1	1967
10:41:04	91.80	91.90	91.80	+0.30	1	1966
10:40:58	91.70	91.90	91.70	+0.20	1	1965
10:40:48	91.70	91.90	91.90	+0.40	1	1964
10:40:36	91.80	91.90	91.80	+0.30	6	1963
10:40:36	91.90	92.00	91.90	+0.40	1	1957
10:40:23	91.80	91.90	91.90	+0.40	1	1956
10:39:48	91.80	92.00	91.80	+0.30	5	1955
10:39:44	91.80	92.00	92.00	+0.50	1	1950
10:39:34	91.90	92.00	91.90	+0.40	2	1949
10:39:06	92.00	92.20	92.00	+0.50	5	1947
10:39:03	92.10	92.30	92.10	+0.60	1	1942
10:38:47	92.10	92.30	92.10	+0.60	2	1941
10:37:36	92.20	92.40	92.20	+0.70	1	1939
10:36:09	92.00	92.10	92.10	+0.60	1	1938
10:34:47	92.00	92.10	92.10	+0.60	2	1937
10:34:46	92.00	92.10	92.00	+0.50	1	1935
10:34:36	92.00	92.10	92.00	+0.50	1	1934
10:34:31	92.00	92.10	92.00	+0.50	1	1933
10:34:29	92.00	92.10	92.00	+0.50	2	1932
10:33:22	92.10	92.20	92.10	+0.60	1	1930
10:32:04	92.00	92.20	92.20	+0.70	2	1929
10:31:07	91.90	92.20	92.20	+0.70	1	1927
10:31:03	91.90	92.10	92.10	+0.60	1	1926
10:31:00	91.90	92.10	91.90	+0.40	2	1925
10:30:58	92.00	92.10	92.00	+0.50	1	1923
10:30:44	92.00	92.20	91.90	+0.40	2	1922
10:30:44	92.00	92.20	92.00	+0.50	2	1920
10:30:09	91.80	92.00	92.00	+0.50	1	1918
10:30:08	91.90	92.00	91.90	+0.40	1	1917
10:30:01	91.80	91.90	91.90	+0.40	5	1916
10:29:57	91.70	91.90	91.90	+0.40	2	1911
10:29:51	91.60	91.70	91.70	+0.20	3	1909
10:29:51	91.70	91.90	91.70	+0.20	3	1906
10:29:49	91.70	91.80	91.80	+0.30	1	1903
10:29:39	91.60	91.70	91.70	+0.20	2	1902
10:29:39	91.60	91.70	91.70	+0.20	1	1900
10:29:39	91.70	91.80	91.70	+0.20	7	1899
10:29:34	91.80	91.90	91.80	+0.30	2	1892
10:29:34	91.80	91.90	91.80	+0.30	10	1890
10:29:34	91.80	91.90	91.80	+0.30	1	1880
10:28:58	91.90	92.00	91.90	+0.40	1	1879
10:28:58	91.90	92.00	91.90	+0.40	2	1878
10:28:58	91.90	92.00	91.90	+0.40	1	1876
10:28:58	91.90	92.10	92.10	+0.60	1	1875
10:28:58	92.00	92.10	91.90	+0.40	6	1874
10:28:58	92.00	92.10	92.00	+0.50	21	1868
10:28:58	92.00	92.10	92.00	+0.50	3	1847
10:28:58	92.00	92.20	92.00	+0.50	9	1844
10:28:58	92.10	92.20	92.10	+0.60	1	1835
10:28:58	92.10	92.20	92.10	+0.60	8	1834
10:28:39	92.10	92.20	92.10	+0.60	1	1826
10:28:39	92.10	92.20	92.10	+0.60	1	1825
10:28:39	92.10	92.20	92.10	+0.60	1	1824
10:28:39	92.10	92.20	92.10	+0.60	2	1823
10:28:39	92.10	92.20	92.10	+0.60	3	1821
10:28:39	92.10	92.20	92.10	+0.60	9	1818
10:28:38	92.10	92.20	92.10	+0.60	4	1809
10:28:25	92.20	92.40	92.20	+0.70	8	1805
10:28:06	92.20	92.40	92.40	+0.90	1	1797
10:27:19	92.20	92.30	92.30	+0.80	1	1796
10:26:56	92.20	92.30	92.30	+0.80	1	1795
10:25:07	92.30	92.40	92.30	+0.80	1	1794
10:23:50	92.20	92.40	92.40	+0.90	1	1793
10:23:07	92.20	92.30	92.30	+0.80	1	1792
10:22:50	92.30	92.40	92.30	+0.80	1	1791
10:22:10	92.20	92.30	92.30	+0.80	6	1790
10:22:10	92.20	92.30	92.30	+0.80	1	1784
10:22:10	92.30	92.60	92.30	+0.80	13	1783
10:21:55	92.30	92.40	92.40	+0.90	1	1770
10:20:53	92.30	92.40	92.40	+0.90	1	1769
10:20:23	92.30	92.40	92.40	+0.90	1	1768
10:19:41	92.40	92.50	92.40	+0.90	2	1767
10:18:53	92.30	92.60	92.60	+1.10	1	1765
10:18:22	92.30	92.60	92.60	+1.10	1	1764
10:17:25	92.10	92.20	92.20	+0.70	1	1763
10:16:56	92.10	92.50	92.10	+0.60	2	1762
10:16:56	92.20	92.50	92.20	+0.70	10	1760
10:16:35	92.30	92.50	92.30	+0.80	2	1750
10:15:57	92.20	92.60	92.60	+1.10	1	1748
10:15:53	92.20	92.40	92.40	+0.90	1	1747
10:14:58	92.10	92.20	92.20	+0.70	4	1746
10:14:57	92.10	92.20	92.10	+0.60	6	1742
10:14:23	92.10	92.20	92.10	+0.60	2	1736
10:14:17	92.10	92.20	92.10	+0.60	1	1734
10:14:04	92.10	92.20	92.10	+0.60	1	1733
10:13:42	92.10	92.20	92.10	+0.60	1	1732
10:13:33	92.10	92.20	92.10	+0.60	1	1731
10:13:33	92.10	92.20	92.10	+0.60	1	1730
10:13:33	92.10	92.20	92.10	+0.60	1	1729
10:13:33	92.10	92.20	92.10	+0.60	9	1728
10:13:33	92.10	92.20	92.10	+0.60	2	1719
10:13:33	92.10	92.20	92.10	+0.60	1	1717
10:13:30	92.10	92.20	92.20	+0.70	1	1716
10:13:17	92.20	92.30	92.20	+0.70	4	1715
10:13:17	92.20	92.30	92.20	+0.70	9	1711
10:13:11	92.20	92.40	92.20	+0.70	1	1702
10:13:11	92.20	92.40	92.20	+0.70	8	1701
10:13:11	92.20	92.40	92.20	+0.70	2	1693
10:13:11	92.30	92.40	92.30	+0.80	11	1691
10:12:46	92.40	92.50	92.40	+0.90	10	1680
10:12:46	92.40	92.50	92.50	+1.00	2	1670
10:11:56	92.50	92.60	92.50	+1.00	1	1668
10:11:38	92.50	92.60	92.50	+1.00	3	1667
10:09:47	92.50	92.60	92.50	+1.00	1	1664
10:09:19	92.40	92.50	92.50	+1.00	1	1663
10:09:19	92.40	92.50	92.50	+1.00	1	1662
10:09:08	92.40	92.50	92.50	+1.00	1	1661
10:08:50	92.40	92.50	92.40	+0.90	1	1660
10:07:57	92.40	92.50	92.40	+0.90	1	1659
10:07:41	92.40	92.50	92.40	+0.90	2	1658
10:06:57	92.40	92.50	92.40	+0.90	1	1656
10:05:32	92.40	92.50	92.30	+0.80	1	1655
10:05:32	92.40	92.50	92.40	+0.90	5	1654
10:05:16	92.50	92.60	92.50	+1.00	1	1649
10:04:54	92.40	92.50	92.50	+1.00	1	1648
10:04:53	92.40	92.50	92.50	+1.00	1	1647
10:04:23	92.40	92.50	92.50	+1.00	5	1646
10:04:08	92.40	92.50	92.50	+1.00	1	1641
10:03:47	92.50	92.70	92.50	+1.00	5	1640
10:03:04	92.40	92.70	92.70	+1.20	3	1635
10:02:29	92.40	92.50	92.50	+1.00	1	1632
10:02:24	92.40	92.50	92.50	+1.00	1	1631
10:02:10	92.40	92.50	92.40	+0.90	1	1630
10:01:49	92.40	92.60	92.60	+1.10	1	1629
10:01:49	92.50	92.60	92.50	+1.00	1	1628
10:01:49	92.50	92.70	92.50	+1.00	2	1627
10:01:48	92.50	92.70	92.50	+1.00	2	1625
10:01:46	92.60	92.80	92.60	+1.10	6	1623
10:01:45	92.70	92.80	92.70	+1.20	1	1617
10:00:33	92.60	92.80	92.80	+1.30	1	1616
10:00:23	92.60	92.80	92.80	+1.30	5	1615
10:00:22	92.70	92.80	92.70	+1.20	2	1610
09:59:29	92.60	92.80	92.80	+1.30	1	1608
09:59:21	92.50	92.80	92.80	+1.30	1	1607
09:59:19	92.50	92.70	92.70	+1.20	1	1606
09:59:16	92.50	92.60	92.60	+1.10	1	1605
09:59:14	92.40	92.50	92.50	+1.00	1	1604
09:59:13	92.40	92.50	92.50	+1.00	1	1603
09:59:06	92.40	92.50	92.50	+1.00	5	1602
09:58:59	92.40	92.50	92.40	+0.90	1	1597
09:58:22	92.40	92.50	92.40	+0.90	1	1596
09:58:14	92.40	92.50	92.40	+0.90	1	1595
09:58:11	92.40	92.50	92.40	+0.90	1	1594
09:57:35	92.40	92.50	92.40	+0.90	1	1593
09:57:35	92.40	92.50	92.40	+0.90	1	1592
09:57:17	92.40	92.50	92.40	+0.90	1	1591
09:57:08	92.50	92.60	92.50	+1.00	7	1590
09:57:02	92.50	92.60	92.50	+1.00	1	1583
09:56:43	92.50	92.60	92.50	+1.00	2	1582
09:56:24	92.60	92.70	92.60	+1.10	4	1580
09:56:20	92.60	92.70	92.70	+1.20	1	1576
09:56:06	92.70	92.80	92.70	+1.20	1	1575
09:55:47	92.70	92.80	92.70	+1.20	1	1574
09:55:46	92.70	92.80	92.80	+1.30	1	1573
09:54:26	92.60	92.80	92.60	+1.10	1	1572
09:54:19	92.50	92.60	92.60	+1.10	1	1571
09:54:08	92.40	92.50	92.50	+1.00	4	1570
09:53:58	92.30	92.40	92.40	+0.90	2	1566
09:53:58	92.30	92.40	92.40	+0.90	2	1564
09:53:57	92.30	92.40	92.40	+0.90	1	1562
09:53:47	92.40	92.50	92.40	+0.90	1	1561
09:53:44	92.40	92.50	92.40	+0.90	2	1560
09:53:35	92.40	92.50	92.40	+0.90	1	1558
09:53:27	92.40	92.50	92.40	+0.90	2	1557
09:53:09	92.40	92.50	92.50	+1.00	1	1555
09:53:08	92.40	92.50	92.40	+0.90	1	1554
09:53:07	92.40	92.50	92.40	+0.90	1	1553
09:53:07	92.50	92.60	92.50	+1.00	8	1552
09:53:02	92.50	92.60	92.50	+1.00	1	1544
09:52:55	92.50	92.60	92.60	+1.10	1	1543
09:52:48	92.50	92.60	92.60	+1.10	1	1542
09:52:42	92.50	92.60	92.60	+1.10	1	1541
09:52:18	92.60	92.70	92.60	+1.10	1	1540
09:52:14	92.50	92.60	92.60	+1.10	1	1539
09:52:13	92.60	92.70	92.60	+1.10	1	1538
09:52:12	92.60	92.70	92.60	+1.10	1	1537
09:51:42	92.50	92.70	92.70	+1.20	1	1536
09:51:42	92.50	92.60	92.60	+1.10	1	1535
09:51:38	92.50	92.70	92.50	+1.00	1	1534
09:51:32	92.60	92.70	92.60	+1.10	1	1533
09:51:18	92.60	92.70	92.50	+1.00	5	1532
09:51:18	92.60	92.70	92.60	+1.10	12	1527
09:50:36	92.60	92.70	92.70	+1.20	1	1515
09:50:35	92.70	92.80	92.70	+1.20	6	1514
09:50:30	92.70	92.80	92.70	+1.20	1	1508
09:50:23	92.70	92.80	92.70	+1.20	1	1507
09:49:45	92.70	92.80	92.70	+1.20	1	1506
09:49:29	92.70	92.80	92.80	+1.30	1	1505
09:48:53	92.80	92.90	92.80	+1.30	1	1504
09:48:47	92.80	92.90	92.80	+1.30	1	1503
09:48:47	92.80	92.90	92.80	+1.30	3	1502
09:48:47	92.80	92.90	92.80	+1.30	1	1499
09:48:34	92.80	92.90	92.80	+1.30	2	1498
09:47:28	92.80	92.90	92.90	+1.40	1	1496
09:47:05	92.80	92.90	92.90	+1.40	1	1495
09:46:38	92.90	93.00	92.90	+1.40	1	1494
09:46:20	93.00	93.10	93.00	+1.50	6	1493
09:46:16	93.00	93.10	93.00	+1.50	4	1487
09:46:00	93.10	93.20	93.10	+1.60	7	1483
09:45:59	93.10	93.20	93.10	+1.60	1	1476
09:45:32	93.20	93.30	93.20	+1.70	2	1475
09:45:24	93.20	93.30	93.30	+1.80	1	1473
09:45:06	93.20	93.30	93.30	+1.80	1	1472
09:44:28	93.10	93.20	93.20	+1.70	2	1471
09:44:26	93.20	93.30	93.20	+1.70	2	1469
09:44:25	93.20	93.30	93.30	+1.80	1	1467
09:43:50	93.10	93.20	93.20	+1.70	2	1466
09:43:30	93.10	93.20	93.10	+1.60	1	1464
09:42:56	93.10	93.30	93.10	+1.60	2	1463
09:42:55	93.10	93.20	93.30	+1.80	2	1461
09:42:55	93.10	93.20	93.20	+1.70	3	1459
09:42:53	93.10	93.20	93.20	+1.70	1	1456
09:42:52	93.10	93.20	93.20	+1.70	3	1455
09:42:45	93.10	93.20	93.20	+1.70	2	1452
09:42:15	92.90	93.10	93.10	+1.60	5	1450
09:42:15	92.90	93.00	93.00	+1.50	2	1445
09:42:02	92.80	92.90	92.90	+1.40	1	1443
09:42:02	92.80	93.00	92.80	+1.30	1	1442
09:42:01	92.80	92.90	92.90	+1.40	1	1441
09:42:01	92.80	93.10	92.80	+1.30	1	1440
09:42:00	92.80	93.00	93.00	+1.50	1	1439
09:41:49	92.90	93.00	92.90	+1.40	1	1438
09:41:37	92.80	92.90	92.90	+1.40	5	1437
09:40:48	92.80	92.90	92.90	+1.40	1	1432
09:39:57	92.70	92.90	92.90	+1.40	1	1431
09:39:57	92.70	92.80	92.80	+1.30	1	1430
09:39:26	92.70	92.80	92.80	+1.30	1	1429
09:39:26	92.70	92.80	92.80	+1.30	5	1428
09:39:15	92.70	92.80	92.70	+1.20	2	1423
09:39:11	92.70	92.80	92.70	+1.20	3	1421
09:38:57	92.80	92.90	92.80	+1.30	1	1418
09:38:57	92.80	92.90	92.80	+1.30	1	1417
09:38:57	92.80	92.90	92.80	+1.30	4	1416
09:38:46	92.80	92.90	92.90	+1.40	1	1412
09:38:27	92.90	93.00	92.90	+1.40	1	1411
09:38:27	92.90	93.00	92.90	+1.40	1	1410
09:38:27	92.90	93.00	92.90	+1.40	1	1409
09:38:27	92.90	93.00	92.90	+1.40	4	1408
09:38:27	92.90	93.00	92.90	+1.40	1	1404
09:38:27	93.00	93.10	93.00	+1.50	3	1403
09:38:27	93.10	93.20	93.10	+1.60	1	1400
09:37:46	93.10	93.20	93.10	+1.60	1	1399
09:37:07	93.00	93.10	93.10	+1.60	2	1398
09:37:02	93.00	93.10	93.10	+1.60	3	1396
09:36:06	92.90	93.10	93.10	+1.60	2	1393
09:36:05	92.90	93.10	93.10	+1.60	1	1391
09:36:01	93.00	93.10	93.00	+1.50	1	1390
09:35:40	93.00	93.10	93.10	+1.60	1	1389
09:35:04	92.90	93.10	93.10	+1.60	2	1388
09:35:01	92.90	93.10	93.10	+1.60	1	1386
09:34:52	93.10	93.20	93.10	+1.60	1	1385
09:34:43	92.90	93.20	93.20	+1.70	1	1384
09:34:36	92.90	93.20	93.20	+1.70	1	1383
09:34:11	93.00	93.10	93.10	+1.60	1	1382
09:34:11	92.90	93.10	93.10	+1.60	1	1381
09:34:09	92.90	93.10	93.10	+1.60	1	1380
09:34:09	92.90	93.00	93.00	+1.50	4	1379
09:34:05	92.90	93.00	93.00	+1.50	4	1375
09:33:51	92.90	93.00	93.00	+1.50	2	1371
09:33:34	93.00	93.10	93.00	+1.50	1	1369
09:33:24	93.00	93.10	93.00	+1.50	1	1368
09:33:21	93.00	93.10	93.00	+1.50	2	1367
09:32:53	93.00	93.10	93.00	+1.50	2	1365
09:32:51	93.00	93.10	93.00	+1.50	1	1363
09:32:18	92.90	93.00	93.00	+1.50	3	1362
09:32:18	92.80	92.90	92.90	+1.40	4	1359
09:31:56	92.70	92.80	92.80	+1.30	5	1355
09:31:49	92.70	92.80	92.80	+1.30	5	1350
09:31:37	92.80	92.90	92.80	+1.30	2	1345
09:31:34	92.80	92.90	92.80	+1.30	1	1343
09:31:21	92.80	92.90	92.80	+1.30	1	1342
09:30:22	92.80	93.00	92.80	+1.30	1	1341
09:30:18	93.00	93.10	93.00	+1.50	4	1340
09:30:18	93.00	93.10	93.00	+1.50	2	1336
09:29:35	93.00	93.10	93.10	+1.60	1	1334
09:29:33	93.00	93.10	93.00	+1.50	2	1333
09:29:10	92.90	93.00	93.00	+1.50	5	1331
09:29:01	92.80	92.90	92.90	+1.40	1	1326
09:28:53	92.80	93.00	93.00	+1.50	4	1325
09:28:47	92.70	92.80	92.80	+1.30	2	1321
09:28:47	92.70	92.80	92.80	+1.30	1	1319
09:28:21	92.60	92.80	92.80	+1.30	1	1318
09:28:21	92.50	92.70	92.70	+1.20	1	1317
09:28:19	92.50	92.80	92.80	+1.30	1	1316
09:28:18	92.80	93.00	92.50	+1.00	19	1315
09:28:18	92.80	93.00	92.60	+1.10	5	1296
09:28:18	92.80	93.00	92.70	+1.20	5	1291
09:28:18	92.80	93.00	92.80	+1.30	2	1286
09:28:12	92.70	92.80	92.80	+1.30	2	1284
09:28:08	92.70	92.80	92.80	+1.30	11	1282
09:28:01	92.80	93.00	92.80	+1.30	1	1271
09:28:01	92.80	93.00	92.80	+1.30	2	1270
09:28:01	92.80	93.00	92.80	+1.30	6	1268
09:28:00	92.80	92.90	92.90	+1.40	1	1262
09:27:47	92.80	92.90	92.90	+1.40	1	1261
09:27:45	92.90	93.00	92.90	+1.40	1	1260
09:27:45	92.90	93.00	92.90	+1.40	1	1259
09:27:40	92.90	93.00	92.90	+1.40	1	1258
09:27:33	92.90	93.00	92.90	+1.40	1	1257
09:27:30	92.90	93.00	92.90	+1.40	2	1256
09:27:11	92.80	92.90	92.90	+1.40	2	1254
09:27:03	92.70	92.80	92.80	+1.30	1	1252
09:27:02	92.70	92.80	92.70	+1.20	1	1251
09:27:01	92.70	92.80	92.70	+1.20	2	1250
09:26:57	92.70	92.80	92.70	+1.20	1	1248
09:26:53	92.80	92.90	92.80	+1.30	1	1247
09:26:53	92.80	92.90	92.80	+1.30	1	1246
09:26:50	92.80	92.90	92.90	+1.40	1	1245
09:26:49	92.80	92.90	92.80	+1.30	1	1244
09:26:49	92.80	92.90	92.80	+1.30	1	1243
09:26:49	92.80	92.90	92.80	+1.30	1	1242
09:26:49	92.80	92.90	92.80	+1.30	2	1241
09:26:42	92.90	93.00	92.90	+1.40	1	1239
09:26:38	92.90	93.00	92.90	+1.40	1	1238
09:26:38	92.90	93.00	92.90	+1.40	1	1237
09:26:25	92.90	93.00	92.90	+1.40	1	1236
09:26:18	92.90	93.00	93.00	+1.50	1	1235
09:26:17	93.00	93.10	93.00	+1.50	1	1234
09:26:16	93.00	93.10	93.00	+1.50	1	1233
09:26:16	93.00	93.10	93.00	+1.50	3	1232
09:26:13	93.00	93.30	93.00	+1.50	1	1229
09:26:13	93.00	93.30	93.00	+1.50	1	1228
09:26:06	93.00	93.30	93.00	+1.50	1	1227
09:26:03	93.00	93.30	93.00	+1.50	1	1226
09:26:01	93.00	93.30	93.00	+1.50	10	1225
09:25:47	93.10	93.30	93.00	+1.50	4	1215
09:25:47	93.10	93.30	93.10	+1.60	1	1211
09:25:45	93.00	93.10	93.10	+1.60	10	1210
09:25:42	93.10	93.30	93.10	+1.60	1	1200
09:25:40	93.10	93.30	93.10	+1.60	1	1199
09:25:38	93.20	93.30	93.20	+1.70	1	1198
09:25:28	93.20	93.30	93.10	+1.60	9	1197
09:25:28	93.20	93.30	93.20	+1.70	1	1188
09:25:19	93.20	93.30	93.20	+1.70	1	1187
09:25:18	93.20	93.30	93.20	+1.70	1	1186
09:25:13	93.20	93.30	93.20	+1.70	1	1185
09:25:10	93.20	93.30	93.20	+1.70	1	1184
09:24:58	93.20	93.30	93.20	+1.70	1	1183
09:24:54	93.20	93.30	93.30	+1.80	1	1182
09:24:50	93.20	93.30	93.30	+1.80	1	1181
09:24:30	93.30	93.40	93.30	+1.80	1	1180
09:24:22	93.30	93.40	93.30	+1.80	2	1179
09:24:21	93.30	93.40	93.30	+1.80	4	1177
09:23:52	93.40	93.50	93.40	+1.90	1	1173
09:23:50	93.40	93.50	93.40	+1.90	1	1172
09:23:44	93.40	93.50	93.40	+1.90	1	1171
09:23:37	93.30	93.40	93.40	+1.90	2	1170
09:23:31	93.30	93.40	93.30	+1.80	1	1168
09:23:31	93.40	93.50	93.30	+1.80	1	1167
09:23:31	93.40	93.50	93.40	+1.90	1	1166
09:23:26	93.40	93.50	93.40	+1.90	1	1165
09:23:26	93.40	93.50	93.40	+1.90	1	1164
09:23:24	93.40	93.50	93.40	+1.90	1	1163
09:23:18	93.40	93.60	93.40	+1.90	1	1162
09:23:16	93.40	93.50	93.50	+2.00	2	1161
09:23:12	93.50	93.60	93.50	+2.00	1	1159
09:22:59	93.40	93.60	93.60	+2.10	1	1158
09:22:57	93.40	93.70	93.40	+1.90	1	1157
09:22:57	93.50	93.70	93.40	+1.90	1	1156
09:22:57	93.50	93.70	93.50	+2.00	1	1155
09:22:49	93.50	93.70	93.50	+2.00	2	1154
09:22:41	93.50	93.70	93.50	+2.00	10	1152
09:22:40	93.50	93.60	93.60	+2.10	2	1142
09:22:35	93.60	93.70	93.60	+2.10	1	1140
09:22:33	93.60	93.70	93.60	+2.10	7	1139
09:22:27	93.70	93.80	93.70	+2.20	1	1132
09:22:23	93.70	93.80	93.70	+2.20	1	1131
09:22:18	93.70	93.80	93.80	+2.30	1	1130
09:21:59	93.70	93.80	93.70	+2.20	1	1129
09:21:54	93.70	93.80	93.70	+2.20	1	1128
09:21:49	93.70	93.80	93.70	+2.20	1	1127
09:21:45	93.70	93.80	93.80	+2.30	5	1126
09:21:38	93.60	93.70	93.70	+2.20	1	1121
09:21:16	93.60	93.70	93.70	+2.20	2	1120
09:21:16	93.60	93.70	93.70	+2.20	3	1118
09:21:14	93.50	93.60	93.60	+2.10	2	1115
09:21:14	93.50	93.60	93.60	+2.10	1	1113
09:21:13	93.60	93.70	93.60	+2.10	1	1112
09:21:10	93.60	93.70	93.60	+2.10	1	1111
09:21:09	93.60	93.70	93.60	+2.10	1	1110
09:21:03	93.60	93.70	93.60	+2.10	1	1109
09:21:02	93.60	93.70	93.60	+2.10	2	1108
09:20:55	93.60	93.70	93.60	+2.10	1	1106
09:20:54	93.60	93.70	93.60	+2.10	1	1105
09:20:47	93.60	93.70	93.60	+2.10	1	1104
09:20:31	93.70	93.80	93.70	+2.20	1	1103
09:20:31	93.70	93.80	93.70	+2.20	1	1102
09:20:30	93.70	93.80	93.70	+2.20	1	1101
09:20:11	93.80	93.90	93.80	+2.30	1	1100
09:20:07	93.80	93.90	93.80	+2.30	1	1099
09:19:56	93.90	94.00	93.90	+2.40	2	1098
09:19:55	93.90	94.00	93.90	+2.40	1	1096
09:19:52	93.90	94.00	93.90	+2.40	1	1095
09:19:40	93.80	94.00	93.80	+2.30	1	1094
09:19:40	93.80	94.00	93.80	+2.30	1	1093
09:19:40	93.80	94.00	93.80	+2.30	1	1092
09:19:40	93.90	94.00	93.90	+2.40	5	1091
09:19:29	93.90	94.00	94.00	+2.50	1	1086
09:19:26	93.90	94.00	94.00	+2.50	1	1085
09:19:25	93.90	94.00	94.00	+2.50	1	1084
09:19:20	93.90	94.00	94.00	+2.50	1	1083
09:19:16	93.90	94.00	94.00	+2.50	1	1082
09:19:14	94.00	94.10	94.10	+2.60	1	1081
09:19:14	93.90	94.00	94.00	+2.50	18	1080
09:19:14	93.90	94.00	94.00	+2.50	1	1062
09:19:11	93.90	94.00	94.00	+2.50	1	1061
09:19:09	94.00	94.10	94.00	+2.50	5	1060
09:19:04	94.00	94.10	94.10	+2.60	5	1055
09:18:50	94.00	94.10	94.10	+2.60	1	1050
09:18:49	94.10	94.20	94.10	+2.60	10	1049
09:18:40	94.10	94.20	94.20	+2.70	2	1039
09:18:29	94.10	94.20	94.20	+2.70	2	1037
09:18:06	94.10	94.30	94.30	+2.80	4	1035
09:18:06	94.20	94.30	94.20	+2.70	1	1031
09:18:05	94.20	94.30	94.20	+2.70	1	1030
09:17:59	94.20	94.30	94.20	+2.70	1	1029
09:17:58	94.10	94.20	94.20	+2.70	1	1028
09:17:57	94.10	94.20	94.20	+2.70	1	1027
09:17:51	94.20	94.30	94.20	+2.70	1	1026
09:17:51	94.10	94.30	94.30	+2.80	1	1025
09:17:51	94.10	94.30	94.10	+2.60	1	1024
09:17:50	94.10	94.30	94.10	+2.60	3	1023
09:17:50	94.10	94.30	94.10	+2.60	1	1020
09:17:48	94.00	94.10	94.10	+2.60	1	1019
09:17:48	94.10	94.30	94.10	+2.60	2	1018
09:17:47	94.00	94.20	94.20	+2.70	8	1016
09:17:47	94.00	94.10	94.10	+2.60	7	1008
09:17:47	94.00	94.10	94.00	+2.50	1	1001
09:17:47	94.00	94.10	94.00	+2.50	1	1000
09:17:46	94.00	94.10	94.10	+2.60	1	999
09:17:28	94.00	94.10	94.10	+2.60	1	998
09:17:27	94.10	94.20	94.10	+2.60	2	997
09:17:26	94.10	94.20	94.10	+2.60	1	995
09:17:22	94.10	94.20	94.10	+2.60	1	994
09:17:22	94.10	94.20	94.10	+2.60	1	993
09:17:16	94.10	94.20	94.10	+2.60	2	992
09:17:11	94.10	94.20	94.10	+2.60	2	990
09:17:11	94.10	94.20	94.10	+2.60	1	988
09:17:09	94.10	94.20	94.20	+2.70	2	987
09:17:07	94.10	94.20	94.20	+2.70	1	985
09:17:06	94.20	94.30	94.20	+2.70	5	984
09:17:04	94.20	94.30	94.20	+2.70	1	979
09:16:57	94.20	94.40	94.40	+2.90	1	978
09:16:53	94.30	94.40	94.20	+2.70	2	977
09:16:53	94.30	94.40	94.30	+2.80	3	975
09:16:51	94.40	94.50	94.40	+2.90	2	972
09:16:50	94.40	94.50	94.40	+2.90	1	970
09:16:50	94.40	94.50	94.40	+2.90	1	969
09:16:50	94.40	94.50	94.40	+2.90	2	968
09:16:49	94.30	94.40	94.40	+2.90	6	966
09:16:49	94.30	94.40	94.40	+2.90	1	960
09:16:47	94.30	94.40	94.40	+2.90	1	959
09:16:46	94.30	94.40	94.40	+2.90	1	958
09:16:46	94.30	94.40	94.40	+2.90	10	957
09:16:45	94.30	94.40	94.40	+2.90	1	947
09:16:45	94.40	94.50	94.40	+2.90	2	946
09:16:44	94.30	94.40	94.40	+2.90	1	944
09:16:43	94.30	94.40	94.30	+2.80	1	943
09:16:43	94.30	94.40	94.40	+2.90	5	942
09:16:43	94.30	94.40	94.40	+2.90	5	937
09:16:40	94.30	94.40	94.40	+2.90	2	932
09:16:40	94.30	94.40	94.40	+2.90	2	930
09:16:39	94.30	94.40	94.40	+2.90	1	928
09:16:37	94.30	94.40	94.40	+2.90	1	927
09:16:36	94.30	94.40	94.40	+2.90	2	926
09:16:35	94.30	94.40	94.30	+2.80	1	924
09:16:35	94.30	94.40	94.40	+2.90	1	923
09:16:33	94.30	94.40	94.40	+2.90	1	922
09:16:32	94.30	94.40	94.30	+2.80	1	921
09:16:31	94.30	94.40	94.40	+2.90	4	920
09:16:29	94.20	94.30	94.30	+2.80	18	916
09:16:29	94.10	94.30	94.30	+2.80	1	898
09:16:29	94.10	94.20	94.20	+2.70	15	897
09:16:29	94.10	94.20	94.20	+2.70	1	882
09:16:27	94.00	94.10	94.10	+2.60	3	881
09:16:27	94.00	94.10	94.10	+2.60	2	878
09:16:27	94.00	94.10	94.10	+2.60	4	876
09:16:26	93.90	94.00	94.00	+2.50	10	872
09:16:26	93.80	94.00	94.00	+2.50	2	862
09:16:26	93.80	94.00	94.00	+2.50	10	860
09:16:23	93.80	93.90	93.90	+2.40	7	850
09:16:23	93.70	93.80	93.80	+2.30	8	843
09:16:23	93.60	93.80	93.80	+2.30	1	835
09:16:17	93.60	93.70	93.70	+2.20	2	834
09:16:17	93.60	93.70	93.70	+2.20	10	832
09:16:17	93.60	93.70	93.60	+2.10	1	822
09:16:16	93.60	93.70	93.60	+2.10	1	821
09:16:13	93.60	93.70	93.60	+2.10	1	820
09:15:35	93.70	93.80	93.70	+2.20	2	819
09:15:29	93.70	93.80	93.70	+2.20	1	817
09:15:29	93.70	93.80	93.70	+2.20	1	816
09:15:25	93.70	93.80	93.70	+2.20	1	815
09:15:15	93.60	93.80	93.80	+2.30	1	814
09:15:12	93.60	93.80	93.60	+2.10	1	813
09:15:04	93.60	93.80	93.60	+2.10	1	812
09:15:03	93.50	93.80	93.80	+2.30	1	811
09:15:03	93.60	93.80	93.60	+2.10	1	810
09:15:01	93.60	93.70	93.70	+2.20	3	809
09:15:00	93.60	93.70	93.70	+2.20	1	806
09:14:55	93.50	93.60	93.60	+2.10	3	805
09:14:52	93.50	93.60	93.50	+2.00	1	802
09:14:41	93.40	93.60	93.40	+1.90	1	801
09:14:29	93.30	93.70	93.70	+2.20	1	800
09:14:28	93.40	93.80	93.40	+1.90	2	799
09:14:23	93.70	93.80	93.30	+1.80	1	797
09:14:23	93.70	93.80	93.40	+1.90	2	796
09:14:23	93.70	93.80	93.50	+2.00	3	794
09:14:23	93.70	93.80	93.60	+2.10	3	791
09:14:23	93.70	93.80	93.70	+2.20	1	788
09:14:21	93.70	93.80	93.70	+2.20	1	787
09:14:20	93.70	93.80	93.70	+2.20	1	786
09:14:15	93.70	93.80	93.70	+2.20	1	785
09:14:08	93.80	93.90	93.80	+2.30	1	784
09:14:03	93.70	93.90	93.70	+2.20	1	783
09:13:59	93.60	93.90	93.90	+2.40	1	782
09:13:55	93.90	94.00	93.90	+2.40	3	781
09:13:54	93.90	94.00	93.90	+2.40	1	778
09:13:54	93.80	93.90	93.90	+2.40	1	777
09:13:53	93.90	94.00	93.90	+2.40	1	776
09:13:53	93.90	94.00	93.90	+2.40	1	775
09:13:53	93.90	94.00	93.90	+2.40	1	774
09:13:47	93.90	94.00	93.90	+2.40	1	773
09:13:46	93.80	93.90	93.90	+2.40	3	772
09:13:46	93.70	93.80	93.80	+2.30	14	769
09:13:46	93.60	93.70	93.70	+2.20	3	755
09:13:46	93.40	93.60	93.60	+2.10	6	752
09:13:46	93.30	93.50	93.50	+2.00	13	746
09:13:46	93.30	93.40	93.40	+1.90	1	733
09:13:46	93.20	93.40	93.40	+1.90	2	732
09:13:45	93.30	93.40	93.30	+1.80	1	730
09:13:43	93.40	93.50	93.40	+1.90	1	729
09:13:39	93.40	93.50	93.40	+1.90	2	728
09:13:30	93.40	93.50	93.40	+1.90	1	726
09:13:29	93.50	93.60	93.40	+1.90	1	725
09:13:29	93.50	93.60	93.50	+2.00	1	724
09:13:29	93.50	93.60	93.60	+2.10	1	723
09:13:28	93.60	93.70	93.60	+2.10	4	722
09:13:28	93.60	93.70	93.60	+2.10	1	718
09:13:23	93.60	93.70	93.60	+2.10	1	717
09:13:22	93.60	93.70	93.60	+2.10	1	716
09:13:19	93.60	93.70	93.60	+2.10	2	715
09:13:17	93.60	93.70	93.70	+2.20	1	713
09:13:14	93.60	93.70	93.60	+2.10	1	712
09:13:08	93.60	93.70	93.60	+2.10	1	711
09:13:05	93.60	93.80	93.60	+2.10	1	710
09:13:04	93.60	93.70	93.70	+2.20	1	709
09:13:01	93.60	93.70	93.70	+2.20	2	708
09:12:56	93.60	93.70	93.60	+2.10	1	706
09:12:50	93.70	93.80	93.70	+2.20	2	705
09:12:50	93.70	93.80	93.70	+2.20	2	703
09:12:50	93.50	93.60	93.60	+2.10	1	701
09:12:46	93.70	93.80	93.70	+2.20	1	700
09:12:46	93.50	93.70	93.70	+2.20	1	699
09:12:45	93.50	93.70	93.70	+2.20	2	698
09:12:45	93.60	93.70	93.60	+2.10	5	696
09:12:45	93.60	93.70	93.70	+2.20	1	691
09:12:40	93.60	93.70	93.70	+2.20	1	690
09:12:34	93.70	93.80	93.70	+2.20	3	689
09:12:30	93.70	93.80	93.80	+2.30	1	686
09:12:29	93.70	93.80	93.80	+2.30	1	685
09:12:29	93.70	93.80	93.70	+2.20	1	684
09:12:25	93.70	94.00	93.70	+2.20	1	683
09:12:21	93.80	94.00	93.80	+2.30	1	682
09:12:20	93.80	94.00	94.00	+2.50	1	681
09:12:19	93.80	94.00	94.00	+2.50	1	680
09:12:18	93.80	94.00	93.80	+2.30	1	679
09:12:18	93.90	94.10	93.90	+2.40	3	678
09:12:14	93.90	94.10	94.10	+2.60	1	675
09:12:14	93.90	94.10	94.10	+2.60	1	674
09:12:13	93.90	94.20	94.20	+2.70	1	673
09:12:13	94.20	94.30	94.20	+2.70	14	672
09:12:12	94.20	94.30	94.20	+2.70	5	658
09:12:12	94.20	94.40	94.40	+2.90	1	653
09:12:11	94.30	94.40	94.20	+2.70	4	652
09:12:11	94.30	94.40	94.30	+2.80	1	648
09:12:10	94.30	94.40	94.30	+2.80	1	647
09:12:08	94.20	94.30	94.30	+2.80	1	646
09:12:08	94.20	94.30	94.30	+2.80	1	645
09:12:07	94.20	94.30	94.30	+2.80	1	644
09:12:06	94.20	94.30	94.30	+2.80	2	643
09:12:06	94.20	94.30	94.20	+2.70	1	641
09:12:06	94.20	94.30	94.30	+2.80	1	640
09:12:06	94.20	94.30	94.20	+2.70	1	639
09:12:04	94.20	94.30	94.30	+2.80	2	638
09:12:04	94.10	94.20	94.20	+2.70	7	636
09:12:03	94.10	94.20	94.20	+2.70	1	629
09:12:03	94.10	94.20	94.20	+2.70	1	628
09:12:02	94.10	94.20	94.20	+2.70	3	627
09:12:02	94.10	94.20	94.10	+2.60	1	624
09:12:02	94.10	94.20	94.20	+2.70	1	623
09:12:01	94.10	94.20	94.10	+2.60	1	622
09:12:00	94.10	94.20	94.20	+2.70	2	621
09:12:00	94.10	94.20	94.20	+2.70	10	619
09:11:59	94.00	94.10	94.10	+2.60	4	609
09:11:59	93.90	94.00	94.00	+2.50	21	605
09:11:59	93.90	94.00	94.00	+2.50	36	584
09:11:59	93.80	93.90	94.00	+2.50	20	548
09:11:59	93.80	93.90	93.90	+2.40	10	528
09:11:58	93.70	93.80	93.80	+2.30	4	518
09:11:56	93.70	93.80	93.70	+2.20	5	514
09:11:56	93.80	93.90	93.80	+2.30	1	509
09:11:56	93.70	93.80	93.80	+2.30	1	508
09:11:53	93.70	93.80	93.80	+2.30	1	507
09:11:52	93.70	93.80	93.80	+2.30	1	506
09:11:46	93.60	93.70	93.70	+2.20	1	505
09:11:45	93.60	93.70	93.70	+2.20	1	504
09:11:41	93.70	93.90	93.70	+2.20	2	503
09:11:39	93.70	93.90	93.70	+2.20	1	501
09:11:39	93.70	93.80	93.80	+2.30	3	500
09:11:39	93.60	93.80	93.80	+2.30	10	497
09:11:36	93.60	93.70	93.70	+2.20	1	487
09:11:36	93.60	93.80	93.80	+2.30	1	486
09:11:32	93.70	93.80	93.70	+2.20	1	485
09:11:32	93.60	93.80	93.60	+2.10	2	484
09:11:31	93.60	93.70	93.70	+2.20	3	482
09:11:26	93.60	93.70	93.50	+2.00	1	479
09:11:26	93.60	93.70	93.60	+2.10	1	478
09:11:25	93.60	93.70	93.70	+2.20	1	477
09:11:24	93.50	93.60	93.60	+2.10	10	476
09:11:24	93.20	93.30	93.50	+2.00	32	466
09:11:24	93.20	93.30	93.40	+1.90	12	434
09:11:24	93.20	93.30	93.30	+1.80	3	422
09:11:24	93.20	93.30	93.30	+1.80	2	419
09:11:23	93.20	93.30	93.30	+1.80	2	417
09:11:17	93.20	93.30	93.30	+1.80	1	415
09:11:17	93.20	93.30	93.30	+1.80	1	414
09:11:17	93.20	93.30	93.30	+1.80	1	413
09:11:16	93.20	93.30	93.30	+1.80	1	412
09:11:14	93.20	93.30	93.30	+1.80	4	411
09:11:13	93.20	93.30	93.30	+1.80	1	407
09:11:06	93.10	93.20	93.20	+1.70	1	406
09:11:06	93.10	93.20	93.20	+1.70	2	405
09:11:05	93.10	93.20	93.20	+1.70	1	403
09:11:04	93.10	93.20	93.20	+1.70	3	402
09:11:04	93.10	93.20	93.20	+1.70	1	399
09:11:01	93.10	93.20	93.20	+1.70	1	398
09:10:59	93.10	93.20	93.20	+1.70	1	397
09:10:57	93.10	93.20	93.20	+1.70	1	396
09:10:56	93.10	93.20	93.10	+1.60	1	395
09:10:55	93.00	93.10	93.10	+1.60	3	394
09:10:47	93.00	93.10	93.10	+1.60	1	391
09:10:43	92.90	93.00	93.00	+1.50	12	390
09:10:39	92.70	92.90	92.90	+1.40	5	378
09:10:39	92.70	92.90	92.70	+1.20	2	373
09:10:39	92.60	92.80	92.80	+1.30	1	371
09:10:39	92.50	92.70	92.70	+1.20	20	370
09:10:39	92.50	92.60	92.60	+1.10	2	350
09:10:37	92.50	92.60	92.60	+1.10	2	348
09:10:37	92.50	92.60	92.60	+1.10	3	346
09:10:25	92.40	92.60	92.60	+1.10	1	343
09:10:19	92.50	92.60	92.50	+1.00	1	342
09:10:18	92.50	92.60	92.50	+1.00	2	341
09:10:18	92.50	92.60	92.50	+1.00	2	339
09:10:18	92.50	92.60	92.60	+1.10	2	337
09:09:54	92.50	92.60	92.50	+1.00	1	335
09:09:54	92.40	92.50	92.50	+1.00	2	334
09:09:50	92.40	92.50	92.50	+1.00	1	332
09:09:42	92.40	92.50	92.50	+1.00	1	331
09:09:40	92.40	92.50	92.50	+1.00	1	330
09:09:35	92.40	92.50	92.50	+1.00	5	329
09:09:28	92.40	92.50	92.50	+1.00	1	324
09:09:12	92.40	92.50	92.50	+1.00	5	323
09:09:09	92.40	92.50	92.50	+1.00	1	318
09:09:06	92.40	92.50	92.50	+1.00	1	317
09:08:54	92.40	92.50	92.50	+1.00	2	316
09:08:27	92.10	92.20	92.20	+0.70	3	314
09:08:27	92.10	92.20	92.20	+0.70	1	311
09:08:23	92.10	92.20	92.20	+0.70	1	310
09:08:22	92.10	92.20	92.20	+0.70	4	309
09:08:20	92.10	92.20	92.20	+0.70	1	305
09:08:16	92.10	92.20	92.10	+0.60	1	304
09:07:47	92.10	92.20	92.10	+0.60	2	303
09:07:33	92.10	92.20	92.10	+0.60	1	301
09:07:23	92.10	92.20	92.10	+0.60	2	300
09:07:00	92.10	92.20	92.10	+0.60	1	298
09:06:55	92.10	92.20	92.10	+0.60	2	297
09:06:38	92.10	92.20	92.10	+0.60	2	295
09:06:38	92.10	92.20	92.20	+0.70	5	293
09:06:36	92.10	92.20	92.20	+0.70	1	288
09:06:32	92.10	92.20	92.20	+0.70	1	287
09:06:29	92.10	92.20	92.20	+0.70	1	286
09:06:25	92.10	92.20	92.20	+0.70	1	285
09:06:12	92.10	92.20	92.20	+0.70	1	284
09:05:51	92.20	92.30	92.20	+0.70	2	283
09:05:50	92.20	92.30	92.20	+0.70	2	281
09:05:30	92.10	92.40	92.10	+0.60	3	279
09:05:23	92.10	92.40	92.10	+0.60	1	276
09:05:21	92.10	92.40	92.10	+0.60	5	275
09:05:17	92.20	92.40	92.10	+0.60	3	270
09:05:17	92.20	92.40	92.20	+0.70	2	267
09:05:16	92.30	92.40	92.30	+0.80	1	265
09:05:06	92.20	92.50	92.20	+0.70	4	264
09:05:03	92.20	92.50	92.20	+0.70	1	260
09:04:44	92.20	92.50	92.20	+0.70	1	259
09:04:44	92.40	92.60	92.20	+0.70	1	258
09:04:44	92.40	92.60	92.30	+0.80	1	257
09:04:44	92.40	92.60	92.40	+0.90	3	256
09:04:42	92.50	92.60	92.50	+1.00	1	253
09:04:40	92.50	92.60	92.50	+1.00	1	252
09:04:39	92.50	92.60	92.50	+1.00	12	251
09:04:39	92.50	92.60	92.50	+1.00	1	239
09:04:36	92.50	92.60	92.60	+1.10	1	238
09:04:26	92.60	92.70	92.60	+1.10	1	237
09:04:24	92.60	92.70	92.60	+1.10	2	236
09:04:24	92.60	92.70	92.60	+1.10	1	234
09:04:21	92.60	92.70	92.60	+1.10	1	233
09:04:16	92.60	92.70	92.60	+1.10	1	232
09:04:14	92.60	92.70	92.60	+1.10	4	231
09:04:10	92.60	92.70	92.70	+1.20	1	227
09:04:04	92.60	92.70	92.60	+1.10	1	226
09:03:54	92.70	92.80	92.70	+1.20	2	225
09:03:47	92.80	92.90	92.80	+1.30	1	223
09:03:46	92.80	92.90	92.80	+1.30	1	222
09:03:46	92.80	92.90	92.80	+1.30	2	221
09:03:43	92.80	92.90	92.80	+1.30	1	219
09:03:37	92.80	92.90	92.80	+1.30	1	218
09:03:28	92.80	92.90	92.80	+1.30	1	217
09:03:25	92.80	92.90	92.80	+1.30	1	216
09:03:15	92.80	92.90	92.80	+1.30	1	215
09:03:10	92.80	93.00	92.80	+1.30	1	214
09:02:50	92.80	93.00	93.00	+1.50	1	213
09:02:49	92.90	93.00	93.00	+1.50	1	212
09:02:40	92.90	93.00	93.00	+1.50	1	211
09:02:36	92.80	93.00	93.00	+1.50	3	210
09:02:25	92.60	93.00	93.00	+1.50	1	207
09:02:23	92.60	93.00	92.60	+1.10	1	206
09:02:18	93.00	93.10	93.00	+1.50	1	205
09:02:18	92.70	93.00	93.00	+1.50	1	204
09:02:18	92.60	93.00	93.00	+1.50	1	203
09:02:17	92.90	93.00	92.90	+1.40	1	202
09:02:14	92.90	93.10	92.90	+1.40	1	201
09:02:12	93.00	93.10	93.00	+1.50	1	200
09:02:12	92.90	93.00	92.90	+1.40	1	199
09:02:12	92.90	93.00	92.90	+1.40	1	198
09:02:09	92.90	93.20	92.90	+1.40	2	197
09:02:07	92.90	93.20	93.20	+1.70	1	195
09:02:03	93.10	93.30	93.10	+1.60	5	194
09:02:01	93.10	93.30	93.30	+1.80	5	189
09:02:01	93.10	93.20	93.20	+1.70	1	184
09:01:56	93.10	93.30	93.10	+1.60	1	183
09:01:55	93.10	93.20	93.20	+1.70	1	182
09:01:54	93.10	93.20	93.10	+1.60	1	181
09:01:53	93.10	93.20	93.20	+1.70	8	180
09:01:53	93.00	93.10	93.10	+1.60	1	172
09:01:52	92.80	92.90	92.90	+1.40	1	171
09:01:52	92.60	93.10	93.10	+1.60	2	170
09:01:52	92.60	93.00	93.00	+1.50	2	168
09:01:52	92.50	92.90	92.90	+1.40	5	166
09:01:46	92.90	93.00	92.50	+1.00	1	161
09:01:46	92.90	93.00	92.60	+1.10	3	160
09:01:46	92.90	93.00	92.70	+1.20	2	157
09:01:46	92.90	93.00	92.80	+1.30	1	155
09:01:46	92.90	93.00	92.90	+1.40	3	154
09:01:43	92.90	93.10	92.90	+1.40	1	151
09:01:42	92.90	93.10	93.10	+1.60	2	150
09:01:38	92.90	93.10	93.10	+1.60	3	148
09:01:37	93.00	93.10	93.00	+1.50	1	145
09:01:35	93.00	93.10	93.00	+1.50	1	144
09:01:35	93.00	93.10	93.00	+1.50	8	143
09:01:26	93.00	93.10	93.10	+1.60	4	135
09:01:25	93.00	93.10	93.00	+1.50	2	131
09:01:23	93.00	93.10	93.00	+1.50	1	129
09:01:22	93.00	93.10	93.00	+1.50	1	128
09:01:22	93.00	93.10	93.00	+1.50	1	127
09:01:20	93.00	93.10	93.00	+1.50	1	126
09:01:17	92.90	93.00	93.00	+1.50	1	125
09:01:17	93.00	93.10	93.00	+1.50	2	124
09:01:16	92.90	93.00	93.00	+1.50	1	122
09:01:15	92.90	93.10	92.90	+1.40	2	121
09:01:14	92.90	93.10	92.90	+1.40	1	119
09:01:13	92.90	93.00	93.00	+1.50	1	118
09:01:12	92.90	93.00	92.90	+1.40	1	117
09:01:12	92.90	93.00	93.00	+1.50	2	116
09:01:12	92.90	93.00	93.00	+1.50	1	114
09:01:10	92.90	93.00	93.00	+1.50	1	113
09:01:08	92.90	93.10	92.90	+1.40	1	112
09:01:08	92.90	93.00	93.10	+1.60	1	111
09:01:08	92.90	93.00	93.00	+1.50	1	110
09:01:07	93.00	93.10	93.00	+1.50	15	109
09:01:07	93.10	93.20	93.10	+1.60	1	94
09:01:02	93.10	93.30	93.10	+1.60	1	93
09:01:00	93.00	93.30	93.00	+1.50	1	92
09:01:00	93.00	93.30	93.30	+1.80	1	91
09:01:00	93.00	93.30	93.00	+1.50	1	90
09:00:57	93.00	93.10	93.10	+1.60	1	89
09:00:57	93.00	93.10	93.00	+1.50	1	88
09:00:56	92.90	93.00	93.00	+1.50	4	87
09:00:56	92.90	93.00	92.90	+1.40	1	83
09:00:55	92.90	93.00	93.00	+1.50	1	82
09:00:55	92.90	93.00	93.00	+1.50	1	81
09:00:54	92.90	93.00	93.00	+1.50	1	80
09:00:53	92.90	93.00	93.00	+1.50	2	79
09:00:53	92.90	93.00	93.00	+1.50	1	77
09:00:52	92.90	93.00	92.90	+1.40	1	76
09:00:51	92.90	93.00	93.00	+1.50	1	75
09:00:45	92.50	92.90	92.90	+1.40	1	74
09:00:40	92.50	92.60	92.60	+1.10	3	73
09:00:36	92.40	92.90	92.40	+0.90	1	70
09:00:32	92.50	93.00	92.50	+1.00	1	69
09:00:30	92.70	93.00	92.70	+1.20	1	68
09:00:27	92.70	92.80	92.80	+1.30	3	67
09:00:27	92.70	92.80	92.80	+1.30	9	64
09:00:27	92.40	92.70	92.70	+1.20	2	55
09:00:17	92.10	92.70	92.10	+0.60	3	53
09:00:17	92.20	92.70	92.10	+0.60	1	50
09:00:17	92.20	92.70	92.20	+0.70	2	49
09:00:15	--	--	92.40	+0.90	47	47

　

其他人也逛...

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

MyCard 10000點虛擬點數卡

POCO F7 12GB/256GB

麥當勞豬肉滿福堡好禮即享券

POCO F8 Ultra 16GB/512GB

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

App Store Card $ 6000 - 數位序號

Samsung Galaxy A56 5G (12G/256G)

PChome 購物儲值100, 000元

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

Apple iPhone 17 (256G)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

麥當勞薯條(中)即享券

新台幣升2.5分收31.455元

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧規模7地震衝擊半導體晶圓廠石...
‧亞翔11月底在手訂單1753億元工...
‧看好富豪商機國銀資產管理規模...

加密貨幣

比特幣BTC	87727.43	426.00	0.49%
以太幣ETH	2946.37	20.62	0.70%
瑞波幣XRP	1.86	0.02	0.92%
比特幣現金BCH	621.22	27.56	4.64%
萊特幣LTC	78.45	1.62	2.10%
卡達幣ADA	0.366724	0.02	4.91%
波場幣TRX	0.285085	0.01	1.99%
恆星幣XLM	0.219552	0.01	2.88%

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。