最新蛇年最後交易日港股收紅熱門Seedance2.0捲侵權風波迪士尼發停止侵權通知函

更新報價

健　策 (3653) 電子零組件業上市

3205.00 ▼-145.00 -4.33% 53.27億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-145.00	1,644	3200.00	17	3210.00	1	3320.00	3345.00	3185.00	3350.00

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	3200.00	3210.00	3205.00	-145.00	6	1644
13:30:00	3200.00	3205.00	3205.00	-145.00	92	1638
13:24:59	3200.00	3205.00	3205.00	-145.00	14	1546
13:24:59	3200.00	3205.00	3200.00	-150.00	1	1532
13:24:58	3200.00	3205.00	3205.00	-145.00	1	1531
13:24:57	3200.00	3205.00	3205.00	-145.00	1	1530
13:24:53	3200.00	3205.00	3200.00	-150.00	1	1529
13:24:53	3200.00	3205.00	3200.00	-150.00	1	1528
13:24:23	3200.00	3205.00	3200.00	-150.00	1	1527
13:24:18	3200.00	3205.00	3205.00	-145.00	1	1526
13:24:05	3200.00	3205.00	3200.00	-150.00	2	1525
13:24:05	3200.00	3205.00	3205.00	-145.00	2	1523
13:24:01	3200.00	3205.00	3205.00	-145.00	1	1521
13:23:59	3200.00	3205.00	3200.00	-150.00	2	1520
13:23:48	3200.00	3205.00	3200.00	-150.00	1	1518
13:23:33	3200.00	3205.00	3200.00	-150.00	1	1517
13:23:32	3200.00	3205.00	3205.00	-145.00	1	1516
13:23:29	3205.00	3210.00	3205.00	-145.00	1	1515
13:23:08	3205.00	3210.00	3205.00	-145.00	1	1514
13:23:01	3205.00	3210.00	3205.00	-145.00	1	1513
13:23:01	3205.00	3210.00	3205.00	-145.00	1	1512
13:23:00	3200.00	3205.00	3205.00	-145.00	2	1511
13:22:53	3205.00	3210.00	3205.00	-145.00	1	1509
13:22:52	3200.00	3205.00	3205.00	-145.00	1	1508
13:22:51	3200.00	3210.00	3200.00	-150.00	1	1507
13:22:51	3205.00	3210.00	3205.00	-145.00	1	1506
13:22:32	3200.00	3210.00	3200.00	-150.00	1	1505
13:22:28	3205.00	3210.00	3205.00	-145.00	1	1504
13:22:20	3205.00	3210.00	3205.00	-145.00	1	1503
13:22:14	3200.00	3205.00	3205.00	-145.00	1	1502
13:22:12	3200.00	3205.00	3205.00	-145.00	1	1501
13:22:12	3200.00	3205.00	3205.00	-145.00	7	1500
13:22:09	3205.00	3210.00	3205.00	-145.00	3	1493
13:22:06	3205.00	3210.00	3205.00	-145.00	1	1490
13:21:58	3205.00	3210.00	3205.00	-145.00	1	1489
13:21:40	3205.00	3210.00	3205.00	-145.00	2	1488
13:21:37	3205.00	3210.00	3210.00	-140.00	1	1486
13:21:36	3205.00	3210.00	3205.00	-145.00	1	1485
13:21:32	3205.00	3210.00	3205.00	-145.00	1	1484
13:21:09	3205.00	3210.00	3205.00	-145.00	1	1483
13:21:08	3205.00	3210.00	3205.00	-145.00	1	1482
13:21:05	3205.00	3210.00	3205.00	-145.00	1	1481
13:21:03	3205.00	3210.00	3205.00	-145.00	1	1480
13:20:57	3205.00	3210.00	3205.00	-145.00	1	1479
13:20:53	3205.00	3210.00	3205.00	-145.00	1	1478
13:20:43	3205.00	3210.00	3205.00	-145.00	1	1477
13:20:42	3205.00	3210.00	3205.00	-145.00	1	1476
13:20:42	3205.00	3210.00	3210.00	-140.00	1	1475
13:20:17	3200.00	3210.00	3200.00	-150.00	1	1474
13:20:17	3205.00	3210.00	3205.00	-145.00	2	1473
13:20:16	3205.00	3210.00	3205.00	-145.00	5	1471
13:20:07	3205.00	3210.00	3205.00	-145.00	1	1466
13:20:05	3205.00	3210.00	3205.00	-145.00	1	1465
13:19:54	3205.00	3210.00	3205.00	-145.00	1	1464
13:19:47	3205.00	3210.00	3205.00	-145.00	1	1463
13:19:41	3210.00	3215.00	3210.00	-140.00	3	1462
13:19:38	3210.00	3215.00	3210.00	-140.00	3	1459
13:19:32	3210.00	3215.00	3210.00	-140.00	1	1456
13:19:27	3210.00	3215.00	3210.00	-140.00	1	1455
13:19:27	3210.00	3215.00	3210.00	-140.00	1	1454
13:19:27	3210.00	3215.00	3210.00	-140.00	1	1453
13:19:08	3215.00	3220.00	3215.00	-135.00	4	1452
13:19:08	3215.00	3220.00	3215.00	-135.00	1	1448
13:18:59	3215.00	3220.00	3215.00	-135.00	1	1447
13:18:22	3215.00	3220.00	3215.00	-135.00	1	1446
13:18:16	3215.00	3220.00	3215.00	-135.00	1	1445
13:18:10	3215.00	3220.00	3215.00	-135.00	1	1444
13:17:43	3215.00	3220.00	3215.00	-135.00	1	1443
13:17:08	3215.00	3220.00	3215.00	-135.00	1	1442
13:16:52	3215.00	3220.00	3215.00	-135.00	1	1441
13:16:51	3215.00	3220.00	3215.00	-135.00	1	1440
13:16:22	3215.00	3220.00	3215.00	-135.00	1	1439
13:16:06	3210.00	3220.00	3210.00	-140.00	1	1438
13:15:51	3210.00	3220.00	3210.00	-140.00	1	1437
13:15:48	3210.00	3215.00	3215.00	-135.00	1	1436
13:15:46	3210.00	3220.00	3210.00	-140.00	1	1435
13:15:42	3210.00	3215.00	3215.00	-135.00	3	1434
13:15:15	3210.00	3215.00	3215.00	-135.00	1	1431
13:14:36	3215.00	3220.00	3215.00	-135.00	1	1430
13:14:34	3215.00	3220.00	3220.00	-130.00	1	1429
13:14:33	3210.00	3220.00	3220.00	-130.00	1	1428
13:14:32	3210.00	3215.00	3215.00	-135.00	1	1427
13:14:14	3210.00	3220.00	3210.00	-140.00	1	1426
13:14:02	3215.00	3220.00	3215.00	-135.00	1	1425
13:13:59	3215.00	3220.00	3215.00	-135.00	1	1424
13:13:59	3215.00	3220.00	3215.00	-135.00	2	1423
13:13:57	3215.00	3220.00	3215.00	-135.00	1	1421
13:13:53	3215.00	3220.00	3215.00	-135.00	1	1420
13:13:05	3215.00	3220.00	3215.00	-135.00	1	1419
13:12:49	3215.00	3220.00	3215.00	-135.00	1	1418
13:12:27	3215.00	3220.00	3220.00	-130.00	1	1417
13:12:25	3215.00	3220.00	3215.00	-135.00	1	1416
13:12:17	3215.00	3220.00	3215.00	-135.00	1	1415
13:12:14	3215.00	3220.00	3215.00	-135.00	1	1414
13:11:58	3215.00	3220.00	3215.00	-135.00	1	1413
13:11:34	3215.00	3225.00	3215.00	-135.00	1	1412
13:11:33	3215.00	3220.00	3220.00	-130.00	1	1411
13:11:16	3215.00	3220.00	3220.00	-130.00	1	1410
13:10:27	3220.00	3225.00	3220.00	-130.00	1	1409
13:10:11	3220.00	3225.00	3225.00	-125.00	1	1408
13:10:11	3220.00	3225.00	3220.00	-130.00	1	1407
13:10:06	3220.00	3225.00	3220.00	-130.00	1	1406
13:10:06	3220.00	3225.00	3220.00	-130.00	1	1405
13:09:54	3220.00	3230.00	3230.00	-120.00	1	1404
13:09:30	3225.00	3230.00	3225.00	-125.00	1	1403
13:09:11	3225.00	3230.00	3225.00	-125.00	1	1402
13:09:11	3225.00	3230.00	3225.00	-125.00	1	1401
13:08:38	3230.00	3235.00	3230.00	-120.00	1	1400
13:08:09	3230.00	3235.00	3235.00	-115.00	1	1399
13:08:07	3230.00	3235.00	3230.00	-120.00	1	1398
13:07:33	3230.00	3235.00	3235.00	-115.00	1	1397
13:07:21	3230.00	3235.00	3230.00	-120.00	1	1396
13:06:54	3230.00	3235.00	3230.00	-120.00	1	1395
13:06:28	3230.00	3235.00	3230.00	-120.00	1	1394
13:06:03	3230.00	3235.00	3230.00	-120.00	1	1393
13:05:04	3230.00	3235.00	3235.00	-115.00	1	1392
13:05:03	3230.00	3235.00	3230.00	-120.00	1	1391
13:04:03	3225.00	3230.00	3230.00	-120.00	1	1390
13:04:03	3230.00	3235.00	3230.00	-120.00	2	1389
13:04:03	3230.00	3235.00	3230.00	-120.00	1	1387
13:03:54	3230.00	3235.00	3235.00	-115.00	1	1386
13:03:34	3230.00	3235.00	3230.00	-120.00	1	1385
13:03:18	3230.00	3235.00	3235.00	-115.00	1	1384
13:03:01	3235.00	3240.00	3235.00	-115.00	1	1383
13:02:28	3235.00	3240.00	3235.00	-115.00	1	1382
13:02:28	3235.00	3240.00	3235.00	-115.00	1	1381
13:02:24	3235.00	3240.00	3235.00	-115.00	1	1380
13:02:13	3235.00	3240.00	3235.00	-115.00	1	1379
13:01:49	3235.00	3240.00	3240.00	-110.00	1	1378
13:01:45	3235.00	3240.00	3235.00	-115.00	2	1377
13:01:19	3235.00	3240.00	3240.00	-110.00	1	1375
13:01:14	3235.00	3240.00	3240.00	-110.00	1	1374
13:00:26	3235.00	3240.00	3240.00	-110.00	1	1373
13:00:08	3235.00	3240.00	3240.00	-110.00	1	1372
13:00:07	3230.00	3240.00	3240.00	-110.00	1	1371
13:00:01	3230.00	3240.00	3240.00	-110.00	1	1370
12:59:58	3230.00	3240.00	3240.00	-110.00	1	1369
12:59:39	3230.00	3240.00	3230.00	-120.00	1	1368
12:59:38	3225.00	3235.00	3235.00	-115.00	3	1367
12:59:38	3225.00	3230.00	3230.00	-120.00	8	1364
12:59:38	3225.00	3230.00	3230.00	-120.00	6	1356
12:58:38	3225.00	3230.00	3230.00	-120.00	1	1350
12:58:08	3225.00	3230.00	3230.00	-120.00	1	1349
12:57:57	3225.00	3230.00	3230.00	-120.00	1	1348
12:56:50	3225.00	3230.00	3230.00	-120.00	1	1347
12:55:06	3225.00	3230.00	3230.00	-120.00	1	1346
12:54:01	3215.00	3230.00	3230.00	-120.00	1	1345
12:53:50	3220.00	3230.00	3220.00	-130.00	1	1344
12:53:50	3220.00	3225.00	3225.00	-125.00	1	1343
12:53:50	3215.00	3220.00	3220.00	-130.00	9	1342
12:53:50	3215.00	3220.00	3220.00	-130.00	6	1333
12:53:02	3215.00	3220.00	3215.00	-135.00	1	1327
12:53:02	3215.00	3220.00	3215.00	-135.00	1	1326
12:53:02	3215.00	3220.00	3220.00	-130.00	1	1325
12:52:35	3215.00	3220.00	3215.00	-135.00	1	1324
12:51:51	3215.00	3220.00	3215.00	-135.00	1	1323
12:51:43	3215.00	3220.00	3215.00	-135.00	1	1322
12:51:32	3215.00	3220.00	3215.00	-135.00	1	1321
12:51:31	3215.00	3220.00	3220.00	-130.00	1	1320
12:51:21	3215.00	3225.00	3215.00	-135.00	1	1319
12:51:10	3215.00	3225.00	3215.00	-135.00	2	1318
12:50:56	3215.00	3230.00	3215.00	-135.00	1	1316
12:50:55	3220.00	3230.00	3220.00	-130.00	2	1315
12:50:55	3225.00	3230.00	3225.00	-125.00	2	1313
12:50:55	3225.00	3230.00	3225.00	-125.00	1	1311
12:50:50	3225.00	3235.00	3225.00	-125.00	1	1310
12:50:29	3225.00	3235.00	3225.00	-125.00	1	1309
12:50:18	3225.00	3235.00	3225.00	-125.00	1	1308
12:50:15	3225.00	3230.00	3230.00	-120.00	1	1307
12:50:09	3230.00	3235.00	3230.00	-120.00	1	1306
12:50:05	3230.00	3235.00	3230.00	-120.00	1	1305
12:50:03	3230.00	3235.00	3230.00	-120.00	1	1304
12:49:48	3230.00	3235.00	3230.00	-120.00	1	1303
12:49:47	3230.00	3235.00	3230.00	-120.00	1	1302
12:49:37	3230.00	3235.00	3230.00	-120.00	1	1301
12:49:04	3235.00	3240.00	3235.00	-115.00	1	1300
12:48:27	3235.00	3240.00	3235.00	-115.00	1	1299
12:47:44	3235.00	3240.00	3235.00	-115.00	1	1298
12:46:37	3230.00	3235.00	3235.00	-115.00	1	1297
12:46:01	3235.00	3240.00	3235.00	-115.00	1	1296
12:45:58	3235.00	3240.00	3235.00	-115.00	1	1295
12:45:52	3235.00	3240.00	3235.00	-115.00	1	1294
12:44:16	3235.00	3240.00	3240.00	-110.00	1	1293
12:44:16	3235.00	3240.00	3235.00	-115.00	1	1292
12:43:56	3235.00	3240.00	3235.00	-115.00	2	1291
12:43:34	3230.00	3235.00	3235.00	-115.00	2	1289
12:43:34	3230.00	3235.00	3235.00	-115.00	5	1287
12:43:04	3225.00	3230.00	3230.00	-120.00	1	1282
12:43:04	3225.00	3230.00	3230.00	-120.00	1	1281
12:41:53	3220.00	3225.00	3225.00	-125.00	2	1280
12:41:23	3220.00	3230.00	3230.00	-120.00	1	1278
12:41:08	3220.00	3225.00	3225.00	-125.00	2	1277
12:41:08	3220.00	3225.00	3225.00	-125.00	1	1275
12:39:53	3220.00	3225.00	3225.00	-125.00	1	1274
12:37:56	3215.00	3225.00	3225.00	-125.00	1	1273
12:37:14	3220.00	3225.00	3220.00	-130.00	1	1272
12:37:07	3215.00	3220.00	3220.00	-130.00	1	1271
12:36:44	3220.00	3225.00	3220.00	-130.00	1	1270
12:36:44	3215.00	3220.00	3220.00	-130.00	1	1269
12:36:26	3215.00	3220.00	3220.00	-130.00	3	1268
12:36:24	3215.00	3220.00	3215.00	-135.00	1	1265
12:35:05	3215.00	3220.00	3215.00	-135.00	1	1264
12:35:05	3210.00	3215.00	3215.00	-135.00	5	1263
12:34:47	3210.00	3215.00	3215.00	-135.00	1	1258
12:34:01	3210.00	3215.00	3210.00	-140.00	1	1257
12:32:01	3210.00	3215.00	3210.00	-140.00	1	1256
12:31:11	3210.00	3215.00	3210.00	-140.00	1	1255
12:31:01	3210.00	3220.00	3210.00	-140.00	1	1254
12:30:01	3215.00	3225.00	3215.00	-135.00	1	1253
12:30:01	3215.00	3225.00	3215.00	-135.00	1	1252
12:30:00	3215.00	3220.00	3220.00	-130.00	1	1251
12:29:55	3215.00	3220.00	3220.00	-130.00	1	1250
12:29:00	3215.00	3220.00	3215.00	-135.00	1	1249
12:28:27	3215.00	3220.00	3220.00	-130.00	1	1248
12:28:01	3215.00	3225.00	3215.00	-135.00	1	1247
12:27:24	3215.00	3225.00	3225.00	-125.00	1	1246
12:26:37	3215.00	3225.00	3215.00	-135.00	1	1245
12:25:18	3210.00	3220.00	3220.00	-130.00	3	1244
12:25:18	3210.00	3220.00	3220.00	-130.00	1	1241
12:24:04	3210.00	3220.00	3210.00	-140.00	1	1240
12:23:09	3215.00	3220.00	3215.00	-135.00	1	1239
12:23:00	3215.00	3220.00	3215.00	-135.00	1	1238
12:22:14	3215.00	3220.00	3215.00	-135.00	1	1237
12:21:59	3210.00	3215.00	3215.00	-135.00	1	1236
12:21:59	3210.00	3215.00	3215.00	-135.00	2	1235
12:21:59	3210.00	3215.00	3215.00	-135.00	2	1233
12:21:58	3210.00	3215.00	3215.00	-135.00	1	1231
12:19:14	3205.00	3215.00	3205.00	-145.00	1	1230
12:18:49	3205.00	3215.00	3215.00	-135.00	1	1229
12:17:08	3205.00	3215.00	3205.00	-145.00	1	1228
12:16:18	3205.00	3215.00	3205.00	-145.00	1	1227
12:16:00	3205.00	3215.00	3205.00	-145.00	1	1226
12:15:28	3205.00	3215.00	3205.00	-145.00	1	1225
12:13:03	3205.00	3220.00	3220.00	-130.00	1	1224
12:12:30	3205.00	3215.00	3215.00	-135.00	1	1223
12:11:52	3210.00	3215.00	3210.00	-140.00	1	1222
12:11:52	3210.00	3215.00	3210.00	-140.00	1	1221
12:11:44	3210.00	3215.00	3215.00	-135.00	1	1220
12:10:13	3215.00	3220.00	3215.00	-135.00	1	1219
12:09:28	3210.00	3220.00	3210.00	-140.00	1	1218
12:09:27	3210.00	3215.00	3215.00	-135.00	1	1217
12:09:21	3210.00	3215.00	3215.00	-135.00	1	1216
12:09:01	3210.00	3220.00	3210.00	-140.00	1	1215
12:08:48	3210.00	3215.00	3215.00	-135.00	1	1214
12:08:43	3210.00	3220.00	3210.00	-140.00	1	1213
12:07:21	3210.00	3220.00	3210.00	-140.00	1	1212
12:06:52	3210.00	3220.00	3220.00	-130.00	1	1211
12:06:39	3205.00	3215.00	3220.00	-130.00	3	1210
12:06:39	3205.00	3215.00	3215.00	-135.00	2	1207
12:06:10	3205.00	3215.00	3215.00	-135.00	1	1205
12:04:31	3210.00	3215.00	3210.00	-140.00	1	1204
12:04:30	3210.00	3215.00	3210.00	-140.00	1	1203
12:04:09	3210.00	3215.00	3210.00	-140.00	1	1202
12:03:16	3210.00	3215.00	3210.00	-140.00	1	1201
12:03:00	3205.00	3215.00	3215.00	-135.00	1	1200
12:02:37	3205.00	3215.00	3215.00	-135.00	1	1199
12:02:36	3210.00	3220.00	3210.00	-140.00	1	1198
12:02:14	3215.00	3220.00	3215.00	-135.00	1	1197
12:02:10	3205.00	3210.00	3210.00	-140.00	2	1196
12:02:08	3200.00	3205.00	3205.00	-145.00	1	1194
12:02:08	3200.00	3205.00	3205.00	-145.00	1	1193
12:02:01	3200.00	3205.00	3205.00	-145.00	3	1192
12:02:00	3200.00	3205.00	3200.00	-150.00	1	1189
12:01:56	3200.00	3205.00	3200.00	-150.00	1	1188
12:01:55	3200.00	3205.00	3200.00	-150.00	1	1187
11:59:43	3200.00	3205.00	3200.00	-150.00	1	1186
11:59:42	3200.00	3205.00	3205.00	-145.00	1	1185
11:57:08	3200.00	3205.00	3200.00	-150.00	1	1184
11:56:25	3200.00	3205.00	3200.00	-150.00	1	1183
11:56:20	3200.00	3205.00	3200.00	-150.00	1	1182
11:55:45	3200.00	3205.00	3200.00	-150.00	1	1181
11:55:10	3200.00	3205.00	3200.00	-150.00	1	1180
11:55:04	3195.00	3205.00	3195.00	-155.00	1	1179
11:55:02	3195.00	3200.00	3200.00	-150.00	1	1178
11:55:02	3195.00	3200.00	3200.00	-150.00	3	1177
11:54:56	3195.00	3200.00	3200.00	-150.00	1	1174
11:54:56	3195.00	3200.00	3200.00	-150.00	4	1173
11:54:54	3195.00	3200.00	3195.00	-155.00	1	1169
11:52:41	3195.00	3200.00	3195.00	-155.00	1	1168
11:49:25	3195.00	3200.00	3195.00	-155.00	1	1167
11:48:57	3195.00	3200.00	3200.00	-150.00	1	1166
11:48:57	3195.00	3200.00	3200.00	-150.00	1	1165
11:48:54	3195.00	3200.00	3195.00	-155.00	1	1164
11:48:24	3195.00	3200.00	3195.00	-155.00	1	1163
11:48:15	3195.00	3200.00	3195.00	-155.00	1	1162
11:46:14	3195.00	3205.00	3195.00	-155.00	1	1161
11:46:04	3195.00	3200.00	3200.00	-150.00	1	1160
11:44:51	3195.00	3200.00	3200.00	-150.00	1	1159
11:44:13	3195.00	3205.00	3195.00	-155.00	1	1158
11:42:30	3200.00	3205.00	3200.00	-150.00	1	1157
11:42:24	3200.00	3205.00	3200.00	-150.00	1	1156
11:42:03	3200.00	3210.00	3200.00	-150.00	1	1155
11:41:38	3200.00	3210.00	3200.00	-150.00	1	1154
11:41:00	3200.00	3210.00	3200.00	-150.00	1	1153
11:40:17	3200.00	3210.00	3200.00	-150.00	1	1152
11:37:51	3200.00	3215.00	3200.00	-150.00	1	1151
11:37:51	3195.00	3205.00	3205.00	-145.00	1	1150
11:37:51	3195.00	3200.00	3200.00	-150.00	5	1149
11:36:42	3200.00	3205.00	3200.00	-150.00	4	1144
11:35:36	3200.00	3205.00	3200.00	-150.00	1	1140
11:35:13	3200.00	3210.00	3200.00	-150.00	2	1139
11:35:13	3200.00	3210.00	3200.00	-150.00	1	1137
11:35:05	3205.00	3210.00	3205.00	-145.00	3	1136
11:35:05	3205.00	3210.00	3205.00	-145.00	1	1133
11:35:02	3205.00	3210.00	3205.00	-145.00	1	1132
11:34:53	3205.00	3210.00	3205.00	-145.00	1	1131
11:34:50	3205.00	3210.00	3210.00	-140.00	1	1130
11:34:02	3205.00	3210.00	3210.00	-140.00	1	1129
11:34:00	3205.00	3210.00	3205.00	-145.00	1	1128
11:30:54	3200.00	3205.00	3205.00	-145.00	1	1127
11:30:54	3200.00	3205.00	3205.00	-145.00	1	1126
11:30:40	3200.00	3205.00	3205.00	-145.00	1	1125
11:29:10	3200.00	3205.00	3200.00	-150.00	1	1124
11:28:40	3200.00	3205.00	3200.00	-150.00	1	1123
11:28:21	3200.00	3205.00	3200.00	-150.00	1	1122
11:28:19	3200.00	3205.00	3205.00	-145.00	1	1121
11:28:06	3200.00	3205.00	3200.00	-150.00	1	1120
11:27:41	3200.00	3205.00	3200.00	-150.00	1	1119
11:27:01	3200.00	3205.00	3200.00	-150.00	1	1118
11:26:46	3200.00	3205.00	3205.00	-145.00	1	1117
11:26:42	3200.00	3205.00	3205.00	-145.00	1	1116
11:26:28	3200.00	3205.00	3205.00	-145.00	1	1115
11:26:04	3200.00	3205.00	3205.00	-145.00	1	1114
11:25:12	3200.00	3205.00	3205.00	-145.00	1	1113
11:24:57	3200.00	3205.00	3205.00	-145.00	1	1112
11:24:28	3200.00	3205.00	3205.00	-145.00	1	1111
11:23:54	3195.00	3200.00	3200.00	-150.00	1	1110
11:23:15	3195.00	3200.00	3195.00	-155.00	1	1109
11:21:45	3195.00	3200.00	3195.00	-155.00	1	1108
11:21:30	3195.00	3205.00	3195.00	-155.00	1	1107
11:21:26	3200.00	3205.00	3200.00	-150.00	8	1106
11:21:20	3200.00	3205.00	3200.00	-150.00	1	1098
11:20:19	3200.00	3205.00	3200.00	-150.00	1	1097
11:20:01	3200.00	3210.00	3200.00	-150.00	1	1096
11:19:20	3205.00	3215.00	3205.00	-145.00	2	1095
11:19:20	3205.00	3215.00	3205.00	-145.00	1	1093
11:18:23	3205.00	3215.00	3205.00	-145.00	2	1092
11:18:17	3205.00	3220.00	3205.00	-145.00	1	1090
11:17:33	3205.00	3220.00	3205.00	-145.00	1	1089
11:16:25	3210.00	3220.00	3210.00	-140.00	1	1088
11:14:51	3210.00	3220.00	3210.00	-140.00	1	1087
11:14:41	3210.00	3220.00	3210.00	-140.00	1	1086
11:14:35	3210.00	3220.00	3210.00	-140.00	1	1085
11:14:20	3210.00	3220.00	3220.00	-130.00	1	1084
11:13:00	3210.00	3220.00	3210.00	-140.00	1	1083
11:12:56	3210.00	3220.00	3210.00	-140.00	1	1082
11:12:15	3210.00	3215.00	3215.00	-135.00	1	1081
11:12:01	3210.00	3225.00	3210.00	-140.00	1	1080
11:12:01	3205.00	3215.00	3215.00	-135.00	1	1079
11:12:01	3205.00	3215.00	3215.00	-135.00	1	1078
11:12:01	3205.00	3210.00	3210.00	-140.00	4	1077
11:09:10	3205.00	3210.00	3205.00	-145.00	1	1073
11:07:55	3205.00	3210.00	3205.00	-145.00	1	1072
11:07:51	3205.00	3210.00	3205.00	-145.00	1	1071
11:07:48	3205.00	3210.00	3205.00	-145.00	1	1070
11:07:41	3205.00	3210.00	3205.00	-145.00	2	1069
11:06:01	3205.00	3210.00	3205.00	-145.00	2	1067
11:06:01	3205.00	3215.00	3205.00	-145.00	1	1065
11:06:00	3210.00	3215.00	3210.00	-140.00	1	1064
11:05:34	3210.00	3215.00	3210.00	-140.00	1	1063
11:05:23	3210.00	3215.00	3210.00	-140.00	1	1062
11:04:30	3205.00	3215.00	3205.00	-145.00	1	1061
11:04:18	3205.00	3210.00	3210.00	-140.00	1	1060
11:04:18	3200.00	3205.00	3205.00	-145.00	5	1059
11:03:55	3200.00	3205.00	3205.00	-145.00	1	1054
11:02:51	3200.00	3205.00	3200.00	-150.00	1	1053
11:02:29	3200.00	3205.00	3205.00	-145.00	1	1052
11:01:54	3200.00	3205.00	3200.00	-150.00	1	1051
11:01:02	3200.00	3205.00	3200.00	-150.00	1	1050
11:01:00	3200.00	3205.00	3200.00	-150.00	1	1049
11:01:00	3200.00	3205.00	3200.00	-150.00	1	1048
11:01:00	3200.00	3205.00	3200.00	-150.00	1	1047
11:00:49	3200.00	3205.00	3200.00	-150.00	1	1046
11:00:35	3200.00	3205.00	3205.00	-145.00	1	1045
11:00:21	3205.00	3210.00	3205.00	-145.00	3	1044
11:00:20	3205.00	3215.00	3205.00	-145.00	2	1041
11:00:20	3210.00	3215.00	3210.00	-140.00	1	1039
11:00:00	3205.00	3215.00	3205.00	-145.00	1	1038
10:59:42	3205.00	3215.00	3215.00	-135.00	2	1037
10:59:40	3205.00	3215.00	3215.00	-135.00	1	1035
10:59:36	3205.00	3215.00	3215.00	-135.00	1	1034
10:59:32	3205.00	3215.00	3215.00	-135.00	1	1033
10:59:28	3205.00	3220.00	3220.00	-130.00	1	1032
10:59:27	3205.00	3215.00	3215.00	-135.00	1	1031
10:59:14	3200.00	3205.00	3205.00	-145.00	3	1030
10:59:00	3200.00	3205.00	3200.00	-150.00	1	1027
10:58:59	3195.00	3200.00	3200.00	-150.00	1	1026
10:58:55	3195.00	3200.00	3200.00	-150.00	1	1025
10:58:50	3195.00	3200.00	3200.00	-150.00	1	1024
10:58:44	3195.00	3200.00	3200.00	-150.00	2	1023
10:58:44	3195.00	3200.00	3200.00	-150.00	1	1021
10:58:21	3195.00	3200.00	3195.00	-155.00	1	1020
10:58:13	3195.00	3200.00	3200.00	-150.00	1	1019
10:57:21	3190.00	3200.00	3190.00	-160.00	1	1018
10:56:42	3190.00	3195.00	3190.00	-160.00	1	1017
10:56:34	3190.00	3195.00	3190.00	-160.00	1	1016
10:55:17	3185.00	3195.00	3185.00	-165.00	1	1015
10:55:09	3190.00	3200.00	3190.00	-160.00	1	1014
10:55:06	3190.00	3200.00	3190.00	-160.00	1	1013
10:55:03	3190.00	3200.00	3190.00	-160.00	1	1012
10:54:39	3190.00	3200.00	3190.00	-160.00	2	1011
10:54:35	3190.00	3200.00	3190.00	-160.00	1	1009
10:54:16	3190.00	3200.00	3190.00	-160.00	1	1008
10:54:12	3190.00	3200.00	3190.00	-160.00	1	1007
10:54:10	3190.00	3200.00	3190.00	-160.00	1	1006
10:54:07	3190.00	3200.00	3190.00	-160.00	1	1005
10:54:06	3195.00	3200.00	3195.00	-155.00	5	1004
10:54:06	3195.00	3200.00	3195.00	-155.00	4	999
10:54:05	3195.00	3205.00	3195.00	-155.00	1	995
10:53:46	3200.00	3205.00	3200.00	-150.00	1	994
10:53:43	3195.00	3200.00	3200.00	-150.00	1	993
10:53:35	3200.00	3205.00	3200.00	-150.00	3	992
10:53:33	3200.00	3205.00	3205.00	-145.00	1	989
10:53:25	3200.00	3205.00	3205.00	-145.00	1	988
10:53:24	3200.00	3205.00	3200.00	-150.00	1	987
10:53:15	3200.00	3205.00	3200.00	-150.00	1	986
10:53:15	3195.00	3200.00	3200.00	-150.00	3	985
10:53:15	3195.00	3200.00	3200.00	-150.00	10	982
10:53:10	3195.00	3200.00	3200.00	-150.00	1	972
10:53:03	3195.00	3200.00	3200.00	-150.00	1	971
10:53:02	3195.00	3200.00	3200.00	-150.00	1	970
10:52:57	3195.00	3200.00	3200.00	-150.00	1	969
10:52:54	3195.00	3200.00	3200.00	-150.00	1	968
10:52:33	3195.00	3200.00	3195.00	-155.00	1	967
10:51:58	3195.00	3200.00	3195.00	-155.00	1	966
10:51:57	3195.00	3200.00	3195.00	-155.00	3	965
10:51:45	3195.00	3200.00	3195.00	-155.00	1	962
10:51:18	3195.00	3200.00	3200.00	-150.00	1	961
10:50:45	3195.00	3200.00	3195.00	-155.00	1	960
10:50:27	3195.00	3200.00	3195.00	-155.00	1	959
10:50:21	3195.00	3200.00	3195.00	-155.00	1	958
10:50:07	3195.00	3200.00	3195.00	-155.00	1	957
10:50:06	3195.00	3200.00	3195.00	-155.00	2	956
10:50:05	3195.00	3200.00	3195.00	-155.00	1	954
10:50:05	3195.00	3200.00	3195.00	-155.00	1	953
10:49:28	3195.00	3200.00	3195.00	-155.00	1	952
10:48:53	3195.00	3200.00	3195.00	-155.00	1	951
10:48:52	3200.00	3205.00	3200.00	-150.00	3	950
10:48:50	3200.00	3205.00	3200.00	-150.00	1	947
10:48:49	3200.00	3205.00	3200.00	-150.00	1	946
10:48:48	3200.00	3205.00	3200.00	-150.00	1	945
10:48:48	3200.00	3205.00	3200.00	-150.00	1	944
10:48:47	3200.00	3205.00	3200.00	-150.00	1	943
10:48:47	3200.00	3205.00	3200.00	-150.00	1	942
10:48:47	3200.00	3205.00	3200.00	-150.00	1	941
10:48:43	3200.00	3205.00	3200.00	-150.00	2	940
10:48:43	3200.00	3205.00	3200.00	-150.00	3	938
10:48:38	3200.00	3210.00	3200.00	-150.00	1	935
10:48:38	3200.00	3210.00	3200.00	-150.00	1	934
10:48:31	3205.00	3210.00	3205.00	-145.00	2	933
10:48:31	3205.00	3215.00	3205.00	-145.00	1	931
10:48:30	3205.00	3215.00	3205.00	-145.00	1	930
10:48:28	3210.00	3215.00	3210.00	-140.00	4	929
10:48:28	3210.00	3220.00	3210.00	-140.00	1	925
10:48:10	3210.00	3220.00	3210.00	-140.00	1	924
10:48:07	3215.00	3220.00	3215.00	-135.00	1	923
10:48:07	3215.00	3220.00	3215.00	-135.00	1	922
10:48:06	3215.00	3220.00	3215.00	-135.00	1	921
10:48:06	3215.00	3220.00	3215.00	-135.00	1	920
10:48:05	3220.00	3225.00	3220.00	-130.00	8	919
10:48:05	3220.00	3225.00	3220.00	-130.00	1	911
10:48:05	3225.00	3230.00	3225.00	-125.00	6	910
10:48:05	3225.00	3230.00	3225.00	-125.00	5	904
10:48:05	3225.00	3230.00	3225.00	-125.00	2	899
10:48:05	3225.00	3230.00	3225.00	-125.00	1	897
10:48:05	3225.00	3235.00	3225.00	-125.00	3	896
10:48:05	3225.00	3235.00	3225.00	-125.00	1	893
10:48:05	3225.00	3235.00	3225.00	-125.00	3	892
10:48:05	3225.00	3235.00	3225.00	-125.00	1	889
10:47:50	3230.00	3235.00	3230.00	-120.00	1	888
10:47:30	3225.00	3235.00	3225.00	-125.00	1	887
10:47:20	3230.00	3235.00	3230.00	-120.00	1	886
10:47:20	3230.00	3235.00	3230.00	-120.00	1	885
10:47:20	3230.00	3235.00	3230.00	-120.00	1	884
10:47:19	3230.00	3235.00	3230.00	-120.00	1	883
10:47:10	3230.00	3235.00	3230.00	-120.00	1	882
10:46:50	3230.00	3235.00	3230.00	-120.00	1	881
10:46:49	3230.00	3240.00	3230.00	-120.00	1	880
10:46:42	3230.00	3240.00	3230.00	-120.00	1	879
10:46:39	3230.00	3235.00	3235.00	-115.00	1	878
10:45:56	3235.00	3240.00	3235.00	-115.00	1	877
10:45:55	3235.00	3250.00	3235.00	-115.00	1	876
10:45:54	3235.00	3250.00	3235.00	-115.00	1	875
10:45:54	3240.00	3250.00	3235.00	-115.00	2	874
10:45:54	3240.00	3250.00	3240.00	-110.00	3	872
10:45:10	3240.00	3255.00	3240.00	-110.00	1	869
10:45:01	3240.00	3255.00	3240.00	-110.00	1	868
10:44:47	3240.00	3255.00	3240.00	-110.00	1	867
10:44:01	3240.00	3255.00	3240.00	-110.00	1	866
10:43:31	3240.00	3255.00	3240.00	-110.00	1	865
10:43:29	3245.00	3250.00	3245.00	-105.00	1	864
10:43:09	3245.00	3250.00	3245.00	-105.00	1	863
10:43:02	3245.00	3250.00	3245.00	-105.00	2	862
10:41:52	3245.00	3260.00	3245.00	-105.00	1	860
10:40:51	3245.00	3260.00	3260.00	-90.00	1	859
10:40:46	3250.00	3260.00	3250.00	-100.00	1	858
10:40:46	3250.00	3260.00	3250.00	-100.00	1	857
10:40:31	3250.00	3260.00	3250.00	-100.00	1	856
10:40:16	3250.00	3260.00	3250.00	-100.00	1	855
10:40:14	3255.00	3260.00	3255.00	-95.00	1	854
10:40:14	3255.00	3260.00	3255.00	-95.00	1	853
10:39:06	3250.00	3265.00	3265.00	-85.00	1	852
10:38:35	3250.00	3265.00	3250.00	-100.00	1	851
10:38:00	3255.00	3265.00	3255.00	-95.00	1	850
10:36:56	3255.00	3265.00	3255.00	-95.00	1	849
10:36:56	3255.00	3265.00	3255.00	-95.00	1	848
10:36:06	3255.00	3265.00	3255.00	-95.00	1	847
10:35:17	3250.00	3265.00	3250.00	-100.00	1	846
10:34:01	3250.00	3265.00	3250.00	-100.00	1	845
10:33:41	3255.00	3265.00	3255.00	-95.00	1	844
10:33:38	3255.00	3265.00	3255.00	-95.00	1	843
10:33:26	3260.00	3265.00	3260.00	-90.00	1	842
10:33:26	3255.00	3260.00	3260.00	-90.00	1	841
10:33:26	3255.00	3260.00	3260.00	-90.00	1	840
10:33:21	3255.00	3260.00	3255.00	-95.00	1	839
10:32:00	3255.00	3260.00	3255.00	-95.00	1	838
10:31:48	3255.00	3260.00	3260.00	-90.00	1	837
10:31:00	3255.00	3260.00	3255.00	-95.00	1	836
10:30:26	3255.00	3260.00	3260.00	-90.00	1	835
10:30:02	3255.00	3260.00	3255.00	-95.00	1	834
10:28:49	3250.00	3260.00	3260.00	-90.00	1	833
10:28:44	3255.00	3260.00	3255.00	-95.00	1	832
10:28:43	3255.00	3260.00	3255.00	-95.00	1	831
10:27:30	3260.00	3265.00	3260.00	-90.00	2	830
10:27:30	3260.00	3265.00	3260.00	-90.00	1	828
10:27:15	3260.00	3265.00	3260.00	-90.00	1	827
10:27:15	3265.00	3270.00	3265.00	-85.00	5	826
10:26:50	3265.00	3275.00	3265.00	-85.00	1	821
10:26:45	3265.00	3275.00	3265.00	-85.00	1	820
10:26:44	3260.00	3265.00	3265.00	-85.00	4	819
10:26:35	3260.00	3265.00	3260.00	-90.00	2	815
10:26:35	3250.00	3260.00	3260.00	-90.00	4	813
10:26:25	3255.00	3260.00	3255.00	-95.00	1	809
10:26:25	3255.00	3265.00	3255.00	-95.00	1	808
10:26:25	3255.00	3265.00	3255.00	-95.00	1	807
10:24:00	3255.00	3265.00	3255.00	-95.00	1	806
10:22:03	3250.00	3255.00	3255.00	-95.00	1	805
10:22:02	3245.00	3250.00	3250.00	-100.00	1	804
10:21:32	3245.00	3255.00	3245.00	-105.00	1	803
10:21:32	3240.00	3245.00	3245.00	-105.00	3	802
10:21:23	3240.00	3245.00	3240.00	-110.00	1	799
10:20:45	3240.00	3245.00	3240.00	-110.00	1	798
10:20:30	3240.00	3245.00	3240.00	-110.00	1	797
10:20:16	3245.00	3250.00	3245.00	-105.00	1	796
10:20:16	3245.00	3250.00	3245.00	-105.00	2	795
10:20:16	3245.00	3250.00	3245.00	-105.00	1	793
10:20:15	3250.00	3255.00	3250.00	-100.00	1	792
10:20:15	3250.00	3255.00	3250.00	-100.00	5	791
10:20:01	3250.00	3255.00	3255.00	-95.00	1	786
10:20:00	3250.00	3255.00	3250.00	-100.00	1	785
10:19:30	3250.00	3255.00	3250.00	-100.00	1	784
10:19:23	3250.00	3255.00	3255.00	-95.00	1	783
10:19:16	3250.00	3255.00	3250.00	-100.00	1	782
10:18:48	3250.00	3255.00	3250.00	-100.00	1	781
10:17:21	3250.00	3255.00	3250.00	-100.00	1	780
10:17:01	3255.00	3260.00	3255.00	-95.00	1	779
10:17:01	3255.00	3260.00	3255.00	-95.00	2	778
10:17:01	3255.00	3260.00	3255.00	-95.00	1	776
10:17:00	3255.00	3260.00	3255.00	-95.00	1	775
10:16:31	3260.00	3265.00	3260.00	-90.00	1	774
10:16:31	3260.00	3265.00	3260.00	-90.00	1	773
10:16:27	3260.00	3265.00	3260.00	-90.00	1	772
10:16:27	3260.00	3265.00	3260.00	-90.00	2	771
10:14:44	3265.00	3270.00	3265.00	-85.00	2	769
10:14:38	3270.00	3275.00	3270.00	-80.00	1	767
10:14:33	3270.00	3280.00	3270.00	-80.00	1	766
10:14:33	3270.00	3280.00	3270.00	-80.00	2	765
10:14:31	3275.00	3280.00	3275.00	-75.00	1	763
10:14:31	3275.00	3280.00	3280.00	-70.00	1	762
10:14:30	3275.00	3285.00	3275.00	-75.00	1	761
10:13:55	3275.00	3285.00	3285.00	-65.00	1	760
10:13:45	3275.00	3285.00	3275.00	-75.00	1	759
10:13:27	3285.00	3290.00	3285.00	-65.00	3	758
10:13:10	3285.00	3290.00	3285.00	-65.00	1	755
10:12:35	3285.00	3290.00	3285.00	-65.00	1	754
10:10:35	3280.00	3285.00	3285.00	-65.00	1	753
10:09:55	3280.00	3285.00	3285.00	-65.00	1	752
10:09:55	3280.00	3285.00	3285.00	-65.00	1	751
10:09:06	3275.00	3280.00	3280.00	-70.00	2	750
10:09:06	3275.00	3280.00	3280.00	-70.00	1	748
10:08:59	3270.00	3275.00	3275.00	-75.00	1	747
10:08:59	3270.00	3275.00	3275.00	-75.00	3	746
10:08:59	3270.00	3275.00	3275.00	-75.00	1	743
10:08:59	3270.00	3275.00	3275.00	-75.00	1	742
10:07:01	3270.00	3275.00	3270.00	-80.00	1	741
10:06:21	3270.00	3280.00	3270.00	-80.00	1	740
10:05:41	3270.00	3280.00	3270.00	-80.00	1	739
10:05:28	3270.00	3275.00	3275.00	-75.00	1	738
10:05:28	3270.00	3275.00	3275.00	-75.00	2	737
10:05:23	3270.00	3275.00	3275.00	-75.00	1	735
10:05:18	3270.00	3275.00	3270.00	-80.00	1	734
10:04:52	3270.00	3275.00	3270.00	-80.00	1	733
10:04:36	3270.00	3275.00	3270.00	-80.00	1	732
10:04:16	3270.00	3275.00	3270.00	-80.00	1	731
10:04:01	3270.00	3275.00	3275.00	-75.00	1	730
10:03:34	3270.00	3275.00	3275.00	-75.00	1	729
10:03:10	3270.00	3275.00	3270.00	-80.00	1	728
10:02:43	3270.00	3275.00	3270.00	-80.00	1	727
10:02:07	3270.00	3275.00	3270.00	-80.00	1	726
10:01:07	3270.00	3275.00	3275.00	-75.00	1	725
10:00:16	3270.00	3275.00	3270.00	-80.00	1	724
10:00:16	3270.00	3275.00	3270.00	-80.00	3	723
10:00:16	3270.00	3275.00	3270.00	-80.00	1	720
10:00:16	3270.00	3275.00	3270.00	-80.00	1	719
10:00:16	3270.00	3275.00	3270.00	-80.00	1	718
09:59:30	3270.00	3275.00	3270.00	-80.00	1	717
09:58:45	3275.00	3285.00	3275.00	-75.00	1	716
09:58:25	3285.00	3290.00	3285.00	-65.00	3	715
09:58:10	3285.00	3290.00	3285.00	-65.00	1	712
09:57:33	3285.00	3290.00	3285.00	-65.00	1	711
09:57:28	3275.00	3290.00	3290.00	-60.00	3	710
09:56:55	3290.00	3295.00	3290.00	-60.00	1	707
09:56:55	3290.00	3295.00	3290.00	-60.00	1	706
09:55:56	3285.00	3295.00	3285.00	-65.00	1	705
09:55:56	3285.00	3290.00	3290.00	-60.00	2	704
09:55:56	3285.00	3290.00	3290.00	-60.00	1	702
09:55:56	3285.00	3290.00	3290.00	-60.00	3	701
09:55:56	3280.00	3285.00	3285.00	-65.00	4	698
09:54:16	3280.00	3285.00	3285.00	-65.00	1	694
09:53:46	3285.00	3290.00	3285.00	-65.00	1	693
09:53:46	3285.00	3290.00	3285.00	-65.00	5	692
09:53:46	3285.00	3290.00	3285.00	-65.00	1	687
09:53:30	3285.00	3290.00	3285.00	-65.00	1	686
09:53:29	3280.00	3285.00	3285.00	-65.00	6	685
09:52:59	3280.00	3285.00	3280.00	-70.00	1	679
09:52:58	3280.00	3285.00	3280.00	-70.00	1	678
09:52:58	3275.00	3280.00	3280.00	-70.00	1	677
09:52:58	3275.00	3280.00	3280.00	-70.00	1	676
09:52:57	3270.00	3280.00	3280.00	-70.00	1	675
09:52:40	3270.00	3280.00	3270.00	-80.00	1	674
09:52:27	3270.00	3275.00	3275.00	-75.00	2	673
09:52:22	3275.00	3280.00	3275.00	-75.00	1	671
09:52:22	3275.00	3280.00	3275.00	-75.00	4	670
09:52:22	3275.00	3285.00	3275.00	-75.00	1	666
09:51:56	3275.00	3280.00	3280.00	-70.00	1	665
09:51:50	3275.00	3280.00	3275.00	-75.00	1	664
09:51:30	3280.00	3285.00	3280.00	-70.00	1	663
09:51:30	3280.00	3285.00	3280.00	-70.00	1	662
09:51:19	3285.00	3290.00	3285.00	-65.00	4	661
09:51:10	3290.00	3295.00	3290.00	-60.00	2	657
09:51:08	3290.00	3295.00	3295.00	-55.00	1	655
09:50:56	3290.00	3295.00	3295.00	-55.00	1	654
09:50:43	3290.00	3295.00	3290.00	-60.00	1	653
09:50:35	3285.00	3290.00	3290.00	-60.00	1	652
09:50:35	3285.00	3290.00	3290.00	-60.00	1	651
09:50:33	3285.00	3290.00	3290.00	-60.00	1	650
09:50:31	3285.00	3290.00	3290.00	-60.00	1	649
09:50:25	3285.00	3290.00	3290.00	-60.00	1	648
09:50:18	3285.00	3290.00	3290.00	-60.00	1	647
09:48:49	3275.00	3285.00	3285.00	-65.00	2	646
09:48:49	3275.00	3280.00	3280.00	-70.00	2	644
09:48:01	3270.00	3280.00	3270.00	-80.00	1	642
09:48:01	3270.00	3275.00	3275.00	-75.00	1	641
09:48:01	3265.00	3270.00	3270.00	-80.00	6	640
09:46:45	3260.00	3270.00	3260.00	-90.00	1	634
09:46:18	3260.00	3265.00	3265.00	-85.00	1	633
09:46:18	3260.00	3265.00	3265.00	-85.00	1	632
09:46:18	3260.00	3265.00	3265.00	-85.00	2	631
09:45:50	3260.00	3265.00	3260.00	-90.00	1	629
09:45:00	3260.00	3270.00	3260.00	-90.00	1	628
09:44:55	3260.00	3270.00	3260.00	-90.00	1	627
09:44:43	3260.00	3270.00	3260.00	-90.00	1	626
09:43:54	3260.00	3270.00	3260.00	-90.00	1	625
09:42:50	3260.00	3270.00	3260.00	-90.00	1	624
09:42:49	3260.00	3270.00	3260.00	-90.00	1	623
09:42:36	3260.00	3270.00	3260.00	-90.00	1	622
09:42:36	3255.00	3260.00	3260.00	-90.00	4	621
09:42:20	3255.00	3260.00	3260.00	-90.00	1	617
09:42:04	3255.00	3260.00	3260.00	-90.00	1	616
09:41:50	3255.00	3260.00	3260.00	-90.00	1	615
09:41:43	3260.00	3265.00	3260.00	-90.00	2	614
09:41:43	3260.00	3265.00	3260.00	-90.00	3	612
09:41:43	3260.00	3265.00	3260.00	-90.00	1	609
09:41:37	3260.00	3265.00	3260.00	-90.00	2	608
09:41:09	3260.00	3265.00	3260.00	-90.00	1	606
09:41:00	3265.00	3270.00	3265.00	-85.00	1	605
09:40:56	3265.00	3270.00	3265.00	-85.00	1	604
09:40:56	3265.00	3270.00	3265.00	-85.00	1	603
09:40:38	3265.00	3270.00	3265.00	-85.00	1	602
09:40:23	3265.00	3270.00	3265.00	-85.00	1	601
09:40:10	3265.00	3270.00	3265.00	-85.00	1	600
09:40:00	3265.00	3270.00	3265.00	-85.00	1	599
09:39:48	3270.00	3275.00	3270.00	-80.00	4	598
09:39:32	3270.00	3275.00	3270.00	-80.00	1	594
09:39:00	3275.00	3280.00	3275.00	-75.00	1	593
09:38:32	3275.00	3280.00	3275.00	-75.00	2	592
09:38:27	3275.00	3280.00	3275.00	-75.00	1	590
09:38:20	3275.00	3280.00	3275.00	-75.00	1	589
09:38:19	3275.00	3280.00	3275.00	-75.00	1	588
09:38:08	3275.00	3280.00	3275.00	-75.00	1	587
09:38:01	3275.00	3280.00	3275.00	-75.00	1	586
09:37:57	3275.00	3285.00	3275.00	-75.00	3	585
09:37:57	3280.00	3285.00	3280.00	-70.00	1	582
09:37:57	3280.00	3285.00	3280.00	-70.00	3	581
09:37:49	3280.00	3285.00	3280.00	-70.00	1	578
09:37:39	3285.00	3290.00	3285.00	-65.00	1	577
09:37:27	3280.00	3285.00	3285.00	-65.00	2	576
09:37:21	3280.00	3285.00	3280.00	-70.00	1	574
09:37:14	3280.00	3285.00	3285.00	-65.00	1	573
09:37:14	3280.00	3285.00	3280.00	-70.00	2	572
09:37:14	3275.00	3280.00	3280.00	-70.00	2	570
09:37:13	3275.00	3280.00	3280.00	-70.00	1	568
09:37:10	3275.00	3280.00	3280.00	-70.00	1	567
09:37:03	3275.00	3280.00	3280.00	-70.00	1	566
09:36:34	3270.00	3280.00	3280.00	-70.00	1	565
09:36:32	3275.00	3280.00	3275.00	-75.00	1	564
09:36:32	3270.00	3275.00	3275.00	-75.00	3	563
09:36:32	3265.00	3270.00	3270.00	-80.00	4	560
09:36:23	3270.00	3275.00	3270.00	-80.00	1	556
09:36:18	3270.00	3275.00	3270.00	-80.00	1	555
09:36:17	3270.00	3275.00	3270.00	-80.00	1	554
09:36:16	3270.00	3275.00	3270.00	-80.00	1	553
09:36:03	3270.00	3275.00	3270.00	-80.00	1	552
09:36:01	3270.00	3275.00	3270.00	-80.00	2	551
09:36:00	3270.00	3275.00	3270.00	-80.00	2	549
09:36:00	3270.00	3275.00	3270.00	-80.00	3	547
09:35:40	3270.00	3275.00	3270.00	-80.00	1	544
09:35:20	3270.00	3275.00	3270.00	-80.00	1	543
09:35:10	3270.00	3275.00	3270.00	-80.00	1	542
09:34:44	3265.00	3270.00	3270.00	-80.00	1	541
09:34:40	3265.00	3270.00	3270.00	-80.00	1	540
09:34:40	3265.00	3270.00	3270.00	-80.00	1	539
09:34:38	3260.00	3265.00	3265.00	-85.00	4	538
09:34:37	3260.00	3265.00	3265.00	-85.00	1	534
09:34:19	3260.00	3265.00	3265.00	-85.00	1	533
09:34:08	3260.00	3265.00	3265.00	-85.00	1	532
09:34:05	3265.00	3270.00	3265.00	-85.00	1	531
09:34:02	3265.00	3270.00	3265.00	-85.00	1	530
09:34:01	3260.00	3265.00	3265.00	-85.00	1	529
09:34:00	3260.00	3265.00	3265.00	-85.00	1	528
09:33:40	3260.00	3265.00	3265.00	-85.00	1	527
09:33:23	3255.00	3260.00	3260.00	-90.00	1	526
09:33:18	3250.00	3255.00	3255.00	-95.00	1	525
09:33:15	3250.00	3255.00	3255.00	-95.00	1	524
09:33:12	3250.00	3255.00	3255.00	-95.00	1	523
09:33:04	3245.00	3250.00	3250.00	-100.00	4	522
09:33:00	3245.00	3250.00	3245.00	-105.00	1	518
09:32:33	3235.00	3245.00	3250.00	-100.00	3	517
09:32:33	3235.00	3245.00	3245.00	-105.00	2	514
09:32:18	3235.00	3240.00	3240.00	-110.00	1	512
09:32:18	3240.00	3245.00	3240.00	-110.00	2	511
09:32:18	3230.00	3240.00	3240.00	-110.00	4	509
09:32:10	3230.00	3235.00	3235.00	-115.00	1	505
09:32:04	3225.00	3235.00	3225.00	-125.00	1	504
09:31:47	3220.00	3230.00	3220.00	-130.00	1	503
09:31:46	3220.00	3230.00	3230.00	-120.00	5	502
09:31:31	3225.00	3230.00	3225.00	-125.00	1	497
09:31:31	3225.00	3230.00	3225.00	-125.00	1	496
09:31:27	3225.00	3230.00	3225.00	-125.00	1	495
09:31:20	3220.00	3230.00	3220.00	-130.00	1	494
09:31:20	3215.00	3220.00	3220.00	-130.00	3	493
09:31:00	3210.00	3220.00	3210.00	-140.00	1	490
09:30:41	3210.00	3220.00	3210.00	-140.00	1	489
09:30:40	3210.00	3215.00	3215.00	-135.00	1	488
09:30:40	3205.00	3215.00	3215.00	-135.00	1	487
09:30:26	3215.00	3225.00	3205.00	-145.00	2	486
09:30:26	3215.00	3225.00	3210.00	-140.00	4	484
09:30:26	3215.00	3225.00	3215.00	-135.00	6	480
09:30:21	3215.00	3220.00	3220.00	-130.00	1	474
09:30:10	3215.00	3220.00	3215.00	-135.00	3	473
09:30:00	3215.00	3220.00	3215.00	-135.00	1	470
09:30:00	3215.00	3220.00	3215.00	-135.00	1	469
09:30:00	3215.00	3225.00	3215.00	-135.00	1	468
09:30:00	3215.00	3225.00	3215.00	-135.00	4	467
09:30:00	3220.00	3225.00	3220.00	-130.00	8	463
09:30:00	3220.00	3230.00	3220.00	-130.00	1	455
09:30:00	3220.00	3230.00	3220.00	-130.00	8	454
09:30:00	3220.00	3230.00	3220.00	-130.00	1	446
09:29:55	3225.00	3230.00	3225.00	-125.00	1	445
09:28:50	3220.00	3230.00	3220.00	-130.00	1	444
09:28:26	3220.00	3230.00	3220.00	-130.00	1	443
09:28:22	3220.00	3230.00	3220.00	-130.00	1	442
09:28:22	3220.00	3230.00	3220.00	-130.00	1	441
09:28:06	3220.00	3230.00	3220.00	-130.00	1	440
09:28:00	3220.00	3230.00	3220.00	-130.00	5	439
09:27:46	3220.00	3230.00	3220.00	-130.00	1	434
09:27:06	3220.00	3225.00	3225.00	-125.00	1	433
09:27:02	3220.00	3225.00	3225.00	-125.00	1	432
09:26:50	3220.00	3225.00	3225.00	-125.00	1	431
09:26:45	3220.00	3225.00	3220.00	-130.00	1	430
09:26:41	3220.00	3225.00	3220.00	-130.00	1	429
09:26:32	3215.00	3220.00	3220.00	-130.00	1	428
09:26:03	3220.00	3225.00	3220.00	-130.00	3	427
09:25:54	3220.00	3225.00	3220.00	-130.00	1	424
09:25:36	3220.00	3225.00	3220.00	-130.00	1	423
09:25:28	3220.00	3225.00	3220.00	-130.00	1	422
09:25:28	3220.00	3225.00	3225.00	-125.00	1	421
09:25:25	3220.00	3225.00	3220.00	-130.00	1	420
09:25:19	3220.00	3225.00	3220.00	-130.00	1	419
09:25:19	3220.00	3225.00	3225.00	-125.00	1	418
09:25:07	3220.00	3225.00	3220.00	-130.00	1	417
09:25:01	3220.00	3225.00	3225.00	-125.00	1	416
09:24:59	3220.00	3225.00	3225.00	-125.00	1	415
09:24:49	3220.00	3225.00	3225.00	-125.00	1	414
09:24:47	3220.00	3225.00	3220.00	-130.00	1	413
09:24:32	3220.00	3225.00	3220.00	-130.00	1	412
09:24:15	3220.00	3225.00	3220.00	-130.00	1	411
09:24:14	3215.00	3220.00	3220.00	-130.00	1	410
09:24:14	3215.00	3220.00	3220.00	-130.00	1	409
09:23:58	3215.00	3225.00	3215.00	-135.00	1	408
09:23:51	3220.00	3230.00	3220.00	-130.00	4	407
09:23:51	3220.00	3230.00	3230.00	-120.00	1	403
09:23:51	3225.00	3235.00	3225.00	-125.00	2	402
09:23:51	3225.00	3235.00	3225.00	-125.00	2	400
09:23:51	3225.00	3235.00	3225.00	-125.00	3	398
09:23:51	3230.00	3240.00	3230.00	-120.00	5	395
09:23:48	3235.00	3240.00	3235.00	-115.00	1	390
09:23:33	3235.00	3240.00	3235.00	-115.00	1	389
09:23:32	3240.00	3245.00	3240.00	-110.00	3	388
09:23:30	3240.00	3245.00	3240.00	-110.00	1	385
09:23:27	3235.00	3245.00	3235.00	-115.00	1	384
09:23:22	3235.00	3245.00	3245.00	-105.00	1	383
09:22:23	3240.00	3245.00	3240.00	-110.00	1	382
09:22:12	3235.00	3240.00	3240.00	-110.00	1	381
09:21:52	3230.00	3245.00	3230.00	-120.00	1	380
09:21:49	3230.00	3235.00	3235.00	-115.00	1	379
09:21:49	3235.00	3245.00	3235.00	-115.00	4	378
09:21:46	3240.00	3245.00	3240.00	-110.00	2	374
09:21:21	3230.00	3240.00	3240.00	-110.00	2	372
09:21:18	3235.00	3245.00	3235.00	-115.00	1	370
09:21:03	3235.00	3245.00	3245.00	-105.00	1	369
09:21:03	3240.00	3245.00	3240.00	-110.00	2	368
09:20:15	3225.00	3235.00	3225.00	-125.00	1	366
09:20:14	3225.00	3230.00	3230.00	-120.00	1	365
09:20:13	3225.00	3235.00	3225.00	-125.00	1	364
09:20:07	3230.00	3235.00	3230.00	-120.00	1	363
09:20:06	3230.00	3240.00	3230.00	-120.00	2	362
09:20:06	3230.00	3240.00	3230.00	-120.00	1	360
09:19:59	3235.00	3245.00	3235.00	-115.00	3	359
09:19:59	3240.00	3250.00	3240.00	-110.00	2	356
09:19:56	3245.00	3250.00	3245.00	-105.00	2	354
09:19:56	3245.00	3250.00	3245.00	-105.00	1	352
09:19:54	3240.00	3245.00	3245.00	-105.00	1	351
09:19:51	3240.00	3245.00	3240.00	-110.00	1	350
09:19:50	3240.00	3245.00	3240.00	-110.00	2	349
09:19:48	3240.00	3245.00	3245.00	-105.00	3	347
09:19:48	3240.00	3245.00	3240.00	-110.00	1	344
09:19:25	3240.00	3245.00	3240.00	-110.00	2	343
09:19:17	3240.00	3245.00	3245.00	-105.00	1	341
09:19:15	3240.00	3245.00	3240.00	-110.00	1	340
09:19:10	3240.00	3245.00	3245.00	-105.00	1	339
09:19:09	3240.00	3245.00	3240.00	-110.00	1	338
09:18:44	3245.00	3250.00	3245.00	-105.00	1	337
09:18:44	3245.00	3250.00	3245.00	-105.00	1	336
09:18:37	3250.00	3255.00	3250.00	-100.00	10	335
09:18:37	3250.00	3255.00	3250.00	-100.00	1	325
09:18:35	3255.00	3265.00	3255.00	-95.00	1	324
09:18:35	3255.00	3265.00	3255.00	-95.00	1	323
09:18:29	3250.00	3255.00	3255.00	-95.00	1	322
09:18:29	3250.00	3255.00	3250.00	-100.00	1	321
09:18:19	3250.00	3255.00	3255.00	-95.00	1	320
09:18:12	3255.00	3265.00	3255.00	-95.00	1	319
09:18:12	3255.00	3265.00	3255.00	-95.00	1	318
09:18:12	3255.00	3265.00	3255.00	-95.00	1	317
09:18:11	3255.00	3265.00	3255.00	-95.00	2	316
09:18:06	3260.00	3265.00	3260.00	-90.00	2	314
09:18:06	3260.00	3265.00	3260.00	-90.00	1	312
09:18:04	3260.00	3265.00	3260.00	-90.00	1	311
09:17:39	3260.00	3275.00	3260.00	-90.00	1	310
09:17:37	3270.00	3275.00	3270.00	-80.00	1	309
09:17:25	3270.00	3275.00	3270.00	-80.00	1	308
09:17:24	3260.00	3270.00	3270.00	-80.00	1	307
09:17:13	3265.00	3275.00	3265.00	-85.00	1	306
09:17:13	3270.00	3280.00	3270.00	-80.00	7	305
09:17:07	3270.00	3280.00	3270.00	-80.00	2	298
09:17:06	3270.00	3280.00	3280.00	-70.00	1	296
09:17:06	3275.00	3280.00	3275.00	-75.00	6	295
09:17:06	3275.00	3280.00	3275.00	-75.00	1	289
09:17:01	3280.00	3285.00	3280.00	-70.00	1	288
09:17:01	3275.00	3285.00	3285.00	-65.00	1	287
09:17:00	3280.00	3290.00	3280.00	-70.00	1	286
09:17:00	3280.00	3290.00	3280.00	-70.00	1	285
09:17:00	3280.00	3290.00	3280.00	-70.00	1	284
09:16:58	3275.00	3280.00	3280.00	-70.00	2	283
09:16:58	3275.00	3280.00	3280.00	-70.00	3	281
09:16:45	3270.00	3275.00	3275.00	-75.00	1	278
09:16:43	3270.00	3275.00	3270.00	-80.00	1	277
09:16:38	3265.00	3270.00	3270.00	-80.00	2	276
09:16:25	3265.00	3270.00	3270.00	-80.00	1	274
09:16:02	3260.00	3270.00	3260.00	-90.00	4	273
09:15:41	3255.00	3260.00	3260.00	-90.00	1	269
09:14:54	3250.00	3255.00	3255.00	-95.00	1	268
09:14:52	3255.00	3260.00	3255.00	-95.00	1	267
09:14:50	3255.00	3260.00	3255.00	-95.00	2	266
09:14:44	3255.00	3260.00	3255.00	-95.00	1	264
09:14:44	3255.00	3260.00	3255.00	-95.00	1	263
09:14:44	3250.00	3255.00	3255.00	-95.00	2	262
09:14:21	3250.00	3255.00	3255.00	-95.00	1	260
09:14:19	3250.00	3255.00	3250.00	-100.00	1	259
09:13:49	3255.00	3260.00	3255.00	-95.00	1	258
09:13:48	3255.00	3260.00	3255.00	-95.00	1	257
09:13:48	3250.00	3255.00	3255.00	-95.00	4	256
09:13:26	3250.00	3255.00	3255.00	-95.00	1	252
09:13:13	3250.00	3255.00	3250.00	-100.00	2	251
09:13:12	3250.00	3255.00	3250.00	-100.00	1	249
09:13:03	3250.00	3255.00	3255.00	-95.00	1	248
09:12:54	3250.00	3255.00	3250.00	-100.00	1	247
09:12:30	3245.00	3250.00	3250.00	-100.00	1	246
09:12:30	3245.00	3250.00	3250.00	-100.00	1	245
09:12:30	3245.00	3250.00	3250.00	-100.00	2	244
09:12:29	3250.00	3255.00	3250.00	-100.00	3	242
09:12:29	3250.00	3255.00	3250.00	-100.00	3	239
09:12:29	3250.00	3255.00	3250.00	-100.00	1	236
09:12:23	3255.00	3260.00	3255.00	-95.00	2	235
09:12:16	3255.00	3260.00	3255.00	-95.00	1	233
09:12:06	3255.00	3260.00	3255.00	-95.00	1	232
09:12:02	3255.00	3260.00	3260.00	-90.00	1	231
09:11:56	3255.00	3260.00	3260.00	-90.00	1	230
09:11:55	3260.00	3265.00	3260.00	-90.00	4	229
09:11:48	3260.00	3270.00	3260.00	-90.00	1	225
09:11:45	3265.00	3270.00	3265.00	-85.00	1	224
09:11:36	3265.00	3270.00	3265.00	-85.00	5	223
09:11:31	3270.00	3275.00	3270.00	-80.00	3	218
09:11:31	3270.00	3275.00	3270.00	-80.00	3	215
09:11:08	3270.00	3275.00	3270.00	-80.00	1	212
09:11:07	3275.00	3280.00	3275.00	-75.00	2	211
09:11:07	3275.00	3280.00	3275.00	-75.00	5	209
09:11:07	3275.00	3285.00	3275.00	-75.00	1	204
09:11:07	3280.00	3285.00	3280.00	-70.00	9	203
09:11:07	3280.00	3290.00	3280.00	-70.00	3	194
09:11:02	3285.00	3290.00	3285.00	-65.00	1	191
09:10:51	3285.00	3290.00	3285.00	-65.00	3	190
09:10:51	3285.00	3290.00	3285.00	-65.00	3	187
09:10:22	3285.00	3290.00	3285.00	-65.00	1	184
09:10:21	3280.00	3285.00	3285.00	-65.00	3	183
09:10:06	3285.00	3290.00	3285.00	-65.00	3	180
09:10:05	3285.00	3290.00	3285.00	-65.00	2	177
09:09:06	3285.00	3300.00	3285.00	-65.00	2	175
09:09:00	3290.00	3300.00	3290.00	-60.00	1	173
09:09:00	3290.00	3300.00	3290.00	-60.00	1	172
09:08:55	3290.00	3300.00	3290.00	-60.00	5	171
09:08:38	3285.00	3290.00	3290.00	-60.00	1	166
09:08:37	3280.00	3290.00	3290.00	-60.00	3	165
09:08:35	3280.00	3285.00	3285.00	-65.00	1	162
09:08:17	3285.00	3290.00	3285.00	-65.00	1	161
09:08:17	3280.00	3290.00	3290.00	-60.00	1	160
09:08:17	3285.00	3290.00	3285.00	-65.00	1	159
09:08:17	3280.00	3290.00	3290.00	-60.00	1	158
09:08:16	3285.00	3290.00	3285.00	-65.00	2	157
09:08:16	3285.00	3290.00	3285.00	-65.00	2	155
09:08:10	3285.00	3290.00	3290.00	-60.00	1	153
09:08:08	3285.00	3290.00	3290.00	-60.00	1	152
09:07:58	3280.00	3290.00	3290.00	-60.00	1	151
09:07:57	3285.00	3290.00	3285.00	-65.00	1	150
09:07:40	3280.00	3285.00	3285.00	-65.00	1	149
09:07:36	3280.00	3285.00	3280.00	-70.00	1	148
09:07:34	3280.00	3285.00	3280.00	-70.00	1	147
09:07:25	3280.00	3290.00	3280.00	-70.00	1	146
09:07:15	3280.00	3290.00	3290.00	-60.00	1	145
09:07:14	3280.00	3290.00	3280.00	-70.00	3	144
09:07:01	3285.00	3290.00	3285.00	-65.00	1	141
09:06:58	3285.00	3290.00	3285.00	-65.00	1	140
09:06:51	3285.00	3290.00	3285.00	-65.00	1	139
09:06:47	3280.00	3290.00	3280.00	-70.00	1	138
09:06:47	3280.00	3290.00	3280.00	-70.00	1	137
09:06:38	3280.00	3290.00	3280.00	-70.00	1	136
09:06:38	3285.00	3290.00	3285.00	-65.00	1	135
09:06:37	3285.00	3295.00	3285.00	-65.00	1	134
09:06:37	3290.00	3295.00	3290.00	-60.00	3	133
09:06:37	3295.00	3305.00	3295.00	-55.00	3	130
09:06:37	3295.00	3305.00	3295.00	-55.00	1	127
09:06:37	3300.00	3305.00	3300.00	-50.00	8	126
09:06:37	3305.00	3310.00	3305.00	-45.00	1	118
09:06:27	3300.00	3310.00	3300.00	-50.00	1	117
09:06:03	3300.00	3310.00	3300.00	-50.00	1	116
09:06:03	3300.00	3310.00	3300.00	-50.00	1	115
09:05:47	3295.00	3300.00	3300.00	-50.00	1	114
09:05:31	3300.00	3315.00	3300.00	-50.00	3	113
09:05:31	3300.00	3315.00	3300.00	-50.00	1	110
09:05:26	3305.00	3315.00	3305.00	-45.00	1	109
09:05:26	3305.00	3315.00	3305.00	-45.00	1	108
09:05:14	3300.00	3315.00	3300.00	-50.00	1	107
09:04:54	3305.00	3315.00	3305.00	-45.00	1	106
09:04:44	3295.00	3300.00	3300.00	-50.00	1	105
09:04:35	3305.00	3320.00	3305.00	-45.00	1	104
09:04:35	3300.00	3305.00	3305.00	-45.00	2	103
09:04:35	3295.00	3300.00	3300.00	-50.00	2	101
09:04:35	3290.00	3300.00	3300.00	-50.00	2	99
09:04:32	3290.00	3295.00	3295.00	-55.00	2	97
09:04:32	3290.00	3295.00	3295.00	-55.00	1	95
09:04:03	3290.00	3295.00	3295.00	-55.00	1	94
09:04:02	3290.00	3295.00	3295.00	-55.00	1	93
09:03:56	3300.00	3305.00	3300.00	-50.00	6	92
09:03:56	3300.00	3305.00	3300.00	-50.00	3	86
09:03:51	3305.00	3315.00	3305.00	-45.00	2	83
09:03:48	3315.00	3325.00	3315.00	-35.00	3	81
09:03:48	3320.00	3330.00	3320.00	-30.00	1	78
09:03:37	3315.00	3320.00	3320.00	-30.00	2	77
09:03:25	3315.00	3325.00	3325.00	-25.00	1	75
09:03:14	3315.00	3325.00	3325.00	-25.00	1	74
09:03:13	3320.00	3330.00	3320.00	-30.00	3	73
09:03:13	3320.00	3325.00	3325.00	-25.00	1	70
09:03:13	3320.00	3325.00	3325.00	-25.00	1	69
09:03:11	3320.00	3325.00	3325.00	-25.00	1	68
09:03:10	3320.00	3325.00	3320.00	-30.00	1	67
09:02:47	3320.00	3325.00	3325.00	-25.00	1	66
09:02:47	3315.00	3325.00	3325.00	-25.00	1	65
09:02:45	3320.00	3330.00	3320.00	-30.00	3	64
09:02:44	3325.00	3335.00	3325.00	-25.00	1	61
09:02:43	3325.00	3335.00	3325.00	-25.00	1	60
09:02:41	3330.00	3340.00	3330.00	-20.00	3	59
09:02:41	3330.00	3345.00	3345.00	-5.00	1	56
09:02:39	3335.00	3345.00	3335.00	-15.00	2	55
09:02:39	3335.00	3345.00	3335.00	-15.00	3	53
09:02:39	3340.00	3345.00	3340.00	-10.00	5	50
09:02:39	3340.00	3345.00	3345.00	-5.00	1	45
09:02:21	3330.00	3345.00	3345.00	-5.00	1	44
09:02:20	3330.00	3350.00	3330.00	-20.00	1	43
09:02:20	3325.00	3340.00	3340.00	-10.00	2	42
09:02:14	3320.00	3330.00	3330.00	-20.00	2	40
09:02:14	3320.00	3325.00	3325.00	-25.00	1	38
09:02:14	--	--	3320.00	-30.00	37	37

　

其他人也逛...

POCO F8 Ultra 16GB/512GB

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Samsung Galaxy S25 Ultra (12G/512G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

統一超商10000元虛擬商品卡

麥當勞大麥克好禮即享券

PChome 購物儲值1,000元

Apple iPhone 17 Pro Max (512G)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

App Store Card $ 6000 - 數位序號

【法國皇家】泌尿道保健成貓UC33 10KG

MyCard 2000點虛擬點數卡

海盜船 CORSAIR TC100 RELAXED 布質電競椅

DJI OSMO POCKET 3 全能套裝

羅技 ALTO KEYS K98M 機械式無線鍵盤

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	68900.41	-864.54	-1.24%
以太幣ETH	1984.53	-101.42	-4.86%
瑞波幣XRP	1.50	-0.01	-0.66%
比特幣現金BCH	557.52	-5.32	-0.95%
萊特幣LTC	54.49	-1.52	-2.72%
卡達幣ADA	0.284441	-0.01	-3.67%
波場幣TRX	0.280429	0.00	-0.74%
恆星幣XLM	0.170677	0.00	-2.22%

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。