最新康寧傑瑞製藥(09966.HK)JSKN033獲批開展III期臨床研究熱門《盈喜》順豐同城(09699.HK)預告半年利潤最少增120%至3億人民幣

更新報價

正　文 (4906) 通信網路業上市

32.95 ▲+2.05 +6.63% 1.29億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.05	3,969	32.95	5	33.00	33	30.40	33.35	30.40	30.90

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	32.95	33.00	32.95	+2.05	7	3969
13:30:00	32.95	33.00	32.95	+2.05	88	3962
13:24:49	32.80	32.85	32.80	+1.90	1	3874
13:24:35	32.80	32.85	32.80	+1.90	1	3873
13:24:16	32.80	32.85	32.80	+1.90	2	3872
13:24:15	32.80	32.85	32.80	+1.90	2	3870
13:24:14	32.80	32.85	32.80	+1.90	1	3868
13:23:53	32.80	32.85	32.80	+1.90	1	3867
13:23:47	32.80	32.85	32.80	+1.90	10	3866
13:23:36	32.80	32.85	32.80	+1.90	1	3856
13:23:33	32.80	32.85	32.85	+1.95	1	3855
13:23:22	32.75	32.80	32.80	+1.90	2	3854
13:23:21	32.75	32.80	32.80	+1.90	1	3852
13:22:56	32.75	32.80	32.80	+1.90	1	3851
13:22:45	32.80	32.85	32.80	+1.90	3	3850
13:22:44	32.80	32.85	32.80	+1.90	1	3847
13:22:37	32.80	32.85	32.85	+1.95	1	3846
13:22:17	32.80	32.85	32.85	+1.95	1	3845
13:21:21	32.80	32.85	32.85	+1.95	5	3844
13:21:01	32.80	32.85	32.80	+1.90	1	3839
13:20:58	32.75	32.80	32.80	+1.90	1	3838
13:20:58	32.75	32.80	32.80	+1.90	1	3837
13:20:58	32.80	32.85	32.80	+1.90	2	3836
13:20:31	32.80	32.85	32.80	+1.90	1	3834
13:20:08	32.75	32.85	32.75	+1.85	2	3833
13:19:51	32.75	32.85	32.75	+1.85	2	3831
13:19:42	32.80	32.90	32.80	+1.90	14	3829
13:19:42	32.80	32.90	32.80	+1.90	15	3815
13:19:35	32.90	32.95	32.90	+2.00	2	3800
13:19:34	32.85	32.90	32.85	+1.95	2	3798
13:19:34	32.85	32.90	32.90	+2.00	2	3796
13:19:22	32.80	32.85	32.85	+1.95	3	3794
13:19:22	32.85	32.90	32.85	+1.95	2	3791
13:19:03	32.85	32.90	32.90	+2.00	1	3789
13:18:56	32.85	32.90	32.85	+1.95	2	3788
13:18:55	32.80	32.85	32.85	+1.95	2	3786
13:18:55	32.85	32.90	32.85	+1.95	3	3784
13:18:18	32.85	32.90	32.85	+1.95	1	3781
13:18:11	32.85	32.90	32.85	+1.95	5	3780
13:17:57	32.85	32.90	32.90	+2.00	1	3775
13:17:57	32.90	32.95	32.90	+2.00	12	3774
13:17:57	32.90	32.95	32.90	+2.00	3	3762
13:17:37	32.90	32.95	32.95	+2.05	1	3759
13:17:37	32.90	32.95	32.95	+2.05	3	3758
13:17:32	32.90	32.95	32.90	+2.00	2	3755
13:16:45	32.90	33.00	32.90	+2.00	1	3753
13:15:59	32.90	32.95	32.95	+2.05	1	3752
13:15:27	32.90	32.95	32.95	+2.05	5	3751
13:15:21	32.90	32.95	32.95	+2.05	1	3746
13:15:17	32.95	33.00	32.95	+2.05	3	3745
13:15:17	32.95	33.00	32.95	+2.05	4	3742
13:15:10	32.95	33.00	32.95	+2.05	1	3738
13:14:55	32.95	33.00	32.95	+2.05	1	3737
13:14:24	32.95	33.05	32.95	+2.05	2	3736
13:14:06	32.95	33.00	32.95	+2.05	1	3734
13:14:06	33.00	33.05	33.00	+2.10	4	3733
13:13:51	33.00	33.05	33.00	+2.10	3	3729
13:13:49	33.00	33.05	33.00	+2.10	5	3726
13:13:49	32.95	33.00	33.05	+2.15	5	3721
13:13:49	32.95	33.00	33.00	+2.10	5	3716
13:13:40	32.95	33.00	33.00	+2.10	1	3711
13:13:40	32.95	33.00	33.00	+2.10	1	3710
13:13:07	32.90	32.95	32.95	+2.05	9	3709
13:11:29	32.90	32.95	32.90	+2.00	1	3700
13:11:25	32.90	32.95	32.90	+2.00	1	3699
13:09:48	32.90	32.95	32.90	+2.00	1	3698
13:09:06	32.90	32.95	32.90	+2.00	1	3697
13:08:16	32.95	33.00	32.95	+2.05	3	3696
13:08:15	32.95	33.00	32.95	+2.05	10	3693
13:07:04	33.00	33.05	33.00	+2.10	2	3683
13:06:51	33.00	33.05	33.00	+2.10	2	3681
13:06:34	33.00	33.05	33.00	+2.10	12	3679
13:06:34	33.00	33.05	33.00	+2.10	1	3667
13:06:32	33.00	33.05	33.00	+2.10	1	3666
13:06:14	33.00	33.05	33.05	+2.15	1	3665
13:05:30	33.05	33.10	33.05	+2.15	12	3664
13:05:30	33.05	33.10	33.05	+2.15	10	3652
13:04:45	33.05	33.15	33.05	+2.15	1	3642
13:04:12	33.05	33.10	33.10	+2.20	1	3641
13:04:11	33.10	33.15	33.10	+2.20	3	3640
13:04:11	33.05	33.10	33.10	+2.20	1	3637
13:03:41	33.05	33.10	33.10	+2.20	1	3636
13:03:40	33.05	33.10	33.10	+2.20	2	3635
13:01:58	33.10	33.15	33.10	+2.20	1	3633
13:01:18	33.05	33.10	33.10	+2.20	2	3632
13:01:18	33.05	33.10	33.10	+2.20	5	3630
13:00:36	33.05	33.10	33.10	+2.20	1	3625
13:00:36	33.05	33.10	33.10	+2.20	1	3624
12:59:22	33.05	33.10	33.05	+2.15	1	3623
12:58:50	33.05	33.10	33.05	+2.15	1	3622
12:56:50	33.05	33.10	33.10	+2.20	10	3621
12:56:50	33.05	33.10	33.05	+2.15	5	3611
12:55:03	33.05	33.10	33.10	+2.20	10	3606
12:54:21	33.05	33.10	33.10	+2.20	1	3596
12:54:21	33.05	33.10	33.10	+2.20	2	3595
12:52:41	33.10	33.15	33.10	+2.20	8	3593
12:51:06	33.10	33.15	33.10	+2.20	2	3585
12:51:01	33.10	33.15	33.10	+2.20	10	3583
12:50:19	33.10	33.15	33.10	+2.20	1	3573
12:49:59	33.05	33.10	33.10	+2.20	4	3572
12:48:43	33.05	33.10	33.10	+2.20	1	3568
12:48:43	33.05	33.10	33.10	+2.20	16	3567
12:48:42	33.05	33.10	33.05	+2.15	1	3551
12:48:40	33.00	33.05	33.05	+2.15	1	3550
12:47:45	32.95	33.05	33.05	+2.15	1	3549
12:46:34	32.95	33.05	32.95	+2.05	1	3548
12:45:30	32.95	33.00	33.00	+2.10	1	3547
12:45:30	33.00	33.05	33.00	+2.10	2	3546
12:45:19	33.00	33.05	33.00	+2.10	12	3544
12:44:16	33.00	33.10	33.00	+2.10	1	3532
12:44:12	33.00	33.10	33.00	+2.10	1	3531
12:43:24	33.00	33.10	33.00	+2.10	5	3530
12:42:52	33.00	33.10	33.00	+2.10	4	3525
12:41:15	33.00	33.10	33.00	+2.10	1	3521
12:40:59	33.00	33.05	33.00	+2.10	2	3520
12:40:52	33.00	33.10	33.00	+2.10	6	3518
12:40:51	33.00	33.10	33.00	+2.10	1	3512
12:40:47	33.00	33.10	33.00	+2.10	3	3511
12:40:32	33.05	33.10	33.05	+2.15	3	3508
12:40:09	33.05	33.10	33.05	+2.15	6	3505
12:39:58	33.05	33.10	33.05	+2.15	1	3499
12:37:04	33.10	33.15	33.10	+2.20	13	3498
12:35:51	33.10	33.15	33.10	+2.20	5	3485
12:35:11	33.10	33.15	33.10	+2.20	1	3480
12:35:07	33.10	33.15	33.10	+2.20	10	3479
12:34:44	33.10	33.15	33.15	+2.25	1	3469
12:34:43	33.10	33.15	33.15	+2.25	1	3468
12:34:38	33.10	33.15	33.10	+2.20	1	3467
12:34:15	33.10	33.20	33.20	+2.30	3	3466
12:33:58	33.10	33.20	33.20	+2.30	2	3463
12:33:19	33.10	33.20	33.20	+2.30	1	3461
12:33:07	33.15	33.20	33.15	+2.25	1	3460
12:32:26	33.10	33.20	33.20	+2.30	1	3459
12:31:09	33.10	33.15	33.15	+2.25	1	3458
12:31:08	33.10	33.15	33.15	+2.25	4	3457
12:31:00	33.10	33.15	33.15	+2.25	1	3453
12:30:58	33.10	33.15	33.15	+2.25	3	3452
12:30:58	33.10	33.15	33.10	+2.20	1	3449
12:30:43	33.10	33.15	33.15	+2.25	1	3448
12:30:40	33.10	33.15	33.15	+2.25	1	3447
12:30:40	33.10	33.15	33.15	+2.25	12	3446
12:28:18	33.10	33.15	33.10	+2.20	1	3434
12:24:51	33.10	33.15	33.10	+2.20	1	3433
12:23:28	33.10	33.15	33.10	+2.20	4	3432
12:23:02	33.10	33.15	33.10	+2.20	1	3428
12:22:55	33.10	33.15	33.10	+2.20	1	3427
12:21:52	33.10	33.15	33.10	+2.20	5	3426
12:20:15	33.05	33.10	33.10	+2.20	2	3421
12:20:11	33.05	33.10	33.10	+2.20	3	3419
12:20:11	33.05	33.10	33.10	+2.20	1	3416
12:20:11	33.05	33.10	33.10	+2.20	5	3415
12:19:16	33.05	33.10	33.10	+2.20	6	3410
12:18:49	33.00	33.05	33.05	+2.15	1	3404
12:18:40	33.00	33.05	33.05	+2.15	1	3403
12:18:40	33.00	33.05	33.05	+2.15	1	3402
12:16:47	33.05	33.10	33.05	+2.15	5	3401
12:15:09	33.00	33.05	33.05	+2.15	3	3396
12:15:04	33.00	33.05	33.05	+2.15	1	3393
12:15:04	33.05	33.10	33.05	+2.15	2	3392
12:15:04	33.00	33.05	33.05	+2.15	4	3390
12:15:04	33.00	33.05	33.05	+2.15	1	3386
12:15:04	33.00	33.05	33.05	+2.15	10	3385
12:14:22	33.00	33.05	33.05	+2.15	1	3375
12:14:22	33.00	33.05	33.05	+2.15	1	3374
12:14:22	33.00	33.05	33.05	+2.15	1	3373
12:14:18	32.95	33.00	33.00	+2.10	5	3372
12:13:42	33.00	33.05	33.00	+2.10	2	3367
12:13:38	33.00	33.05	33.00	+2.10	10	3365
12:13:21	33.00	33.05	33.00	+2.10	10	3355
12:12:54	33.00	33.05	33.05	+2.15	1	3345
12:12:54	33.00	33.05	33.05	+2.15	3	3344
12:12:49	33.00	33.05	33.05	+2.15	1	3341
12:12:41	33.00	33.05	33.05	+2.15	1	3340
12:12:34	33.00	33.05	33.00	+2.10	1	3339
12:11:42	33.05	33.10	33.05	+2.15	9	3338
12:10:56	33.05	33.10	33.05	+2.15	1	3329
12:10:49	33.05	33.10	33.10	+2.20	1	3328
12:09:36	33.05	33.10	33.10	+2.20	1	3327
12:09:36	33.05	33.10	33.10	+2.20	2	3326
12:09:16	33.10	33.15	33.10	+2.20	3	3324
12:09:16	33.05	33.10	33.10	+2.20	9	3321
12:05:39	33.05	33.10	33.10	+2.20	4	3312
12:05:37	33.05	33.10	33.10	+2.20	1	3308
12:05:37	33.05	33.10	33.10	+2.20	12	3307
12:05:23	33.05	33.10	33.05	+2.15	1	3295
12:02:45	33.05	33.10	33.10	+2.20	8	3294
12:02:45	33.10	33.20	33.10	+2.20	7	3286
12:01:06	33.15	33.20	33.15	+2.25	8	3279
12:01:05	33.10	33.20	33.20	+2.30	5	3271
11:59:58	33.10	33.20	33.20	+2.30	1	3266
11:59:38	33.10	33.20	33.20	+2.30	18	3265
11:59:03	33.05	33.15	33.15	+2.25	13	3247
11:58:28	33.10	33.15	33.10	+2.20	1	3234
11:58:28	33.10	33.15	33.10	+2.20	3	3233
11:58:28	33.10	33.15	33.10	+2.20	1	3230
11:58:06	33.10	33.15	33.10	+2.20	2	3229
11:58:06	33.05	33.10	33.10	+2.20	14	3227
11:57:46	33.05	33.10	33.10	+2.20	1	3213
11:56:47	33.05	33.10	33.10	+2.20	1	3212
11:55:27	33.05	33.10	33.10	+2.20	10	3211
11:54:40	33.05	33.10	33.10	+2.20	1	3201
11:54:40	33.05	33.10	33.10	+2.20	2	3200
11:53:06	33.05	33.10	33.05	+2.15	5	3198
11:52:18	33.05	33.10	33.05	+2.15	3	3193
11:52:04	33.05	33.10	33.05	+2.15	1	3190
11:51:00	33.05	33.10	33.05	+2.15	1	3189
11:50:55	33.05	33.10	33.05	+2.15	10	3188
11:50:23	33.05	33.10	33.05	+2.15	1	3178
11:50:11	33.05	33.10	33.05	+2.15	1	3177
11:49:40	33.05	33.10	33.05	+2.15	1	3176
11:48:37	33.05	33.10	33.05	+2.15	1	3175
11:48:27	33.05	33.10	33.05	+2.15	1	3174
11:48:25	33.05	33.10	33.05	+2.15	10	3173
11:47:01	33.05	33.10	33.05	+2.15	1	3163
11:46:55	33.05	33.10	33.05	+2.15	3	3162
11:43:06	33.05	33.10	33.10	+2.20	9	3159
11:42:55	33.05	33.10	33.10	+2.20	1	3150
11:41:57	33.05	33.10	33.10	+2.20	1	3149
11:41:57	33.05	33.10	33.10	+2.20	1	3148
11:40:48	33.05	33.10	33.05	+2.15	1	3147
11:40:38	33.05	33.10	33.05	+2.15	1	3146
11:40:20	33.05	33.10	33.05	+2.15	1	3145
11:39:24	33.05	33.10	33.05	+2.15	1	3144
11:39:22	33.05	33.10	33.10	+2.20	3	3143
11:39:06	33.05	33.10	33.10	+2.20	1	3140
11:39:05	33.05	33.10	33.10	+2.20	1	3139
11:39:05	33.05	33.10	33.10	+2.20	5	3138
11:39:04	33.00	33.05	33.05	+2.15	6	3133
11:39:04	33.00	33.05	33.05	+2.15	1	3127
11:38:31	33.00	33.05	33.05	+2.15	5	3126
11:36:41	33.00	33.05	33.05	+2.15	2	3121
11:36:41	33.00	33.05	33.05	+2.15	11	3119
11:35:29	32.95	33.00	33.00	+2.10	2	3108
11:35:14	32.95	33.00	33.00	+2.10	2	3106
11:35:06	32.95	33.00	33.00	+2.10	9	3104
11:33:48	32.90	32.95	32.95	+2.05	4	3095
11:32:48	32.90	32.95	32.95	+2.05	1	3091
11:32:08	32.90	32.95	32.95	+2.05	3	3090
11:32:00	32.95	33.00	32.95	+2.05	3	3087
11:31:45	32.95	33.00	32.95	+2.05	5	3084
11:31:14	32.90	32.95	32.95	+2.05	3	3079
11:31:08	32.90	32.95	32.90	+2.00	5	3076
11:30:48	32.90	32.95	32.90	+2.00	5	3071
11:30:01	32.90	32.95	32.90	+2.00	4	3066
11:29:54	32.90	32.95	32.90	+2.00	2	3062
11:28:55	32.90	32.95	32.95	+2.05	1	3060
11:28:39	32.95	33.00	32.95	+2.05	3	3059
11:28:32	32.95	33.00	32.95	+2.05	7	3056
11:27:41	33.00	33.05	33.00	+2.10	4	3049
11:27:14	33.00	33.05	33.00	+2.10	1	3045
11:25:41	33.00	33.10	33.00	+2.10	1	3044
11:25:30	32.95	33.00	33.10	+2.20	2	3043
11:25:30	32.95	33.00	33.05	+2.15	6	3041
11:25:30	32.95	33.00	33.00	+2.10	2	3035
11:25:12	32.95	33.00	33.00	+2.10	1	3033
11:25:12	32.95	33.00	33.00	+2.10	4	3032
11:24:44	32.95	33.00	33.00	+2.10	1	3028
11:24:20	32.95	33.00	32.95	+2.05	2	3027
11:23:56	33.00	33.05	33.00	+2.10	7	3025
11:23:03	33.00	33.05	33.05	+2.15	3	3018
11:22:56	33.00	33.10	33.00	+2.10	7	3015
11:22:21	33.05	33.10	33.05	+2.15	1	3008
11:22:21	33.00	33.05	33.05	+2.15	2	3007
11:19:49	33.00	33.10	33.10	+2.20	1	3005
11:19:49	33.00	33.05	33.05	+2.15	1	3004
11:19:49	33.05	33.10	33.05	+2.15	20	3003
11:19:15	33.05	33.10	33.05	+2.15	1	2983
11:19:13	33.00	33.10	33.10	+2.20	1	2982
11:19:13	33.05	33.10	33.05	+2.15	2	2981
11:19:13	33.05	33.10	33.05	+2.15	2	2979
11:18:58	33.05	33.15	33.15	+2.25	1	2977
11:18:53	33.10	33.15	33.10	+2.20	3	2976
11:18:53	33.05	33.20	33.20	+2.30	1	2973
11:18:52	33.10	33.20	33.10	+2.20	1	2972
11:18:52	33.00	33.10	33.15	+2.25	4	2971
11:18:52	33.00	33.10	33.10	+2.20	2	2967
11:17:55	33.00	33.10	33.10	+2.20	1	2965
11:17:54	33.00	33.10	33.10	+2.20	4	2964
11:17:31	33.00	33.10	33.00	+2.10	1	2960
11:17:27	33.00	33.10	33.10	+2.20	1	2959
11:17:21	33.00	33.10	33.00	+2.10	2	2958
11:16:40	33.00	33.10	33.10	+2.20	1	2956
11:15:45	33.00	33.10	33.10	+2.20	1	2955
11:15:45	33.00	33.10	33.10	+2.20	1	2954
11:15:01	33.05	33.10	33.05	+2.15	1	2953
11:14:22	33.00	33.05	33.05	+2.15	1	2952
11:14:20	33.00	33.05	33.05	+2.15	2	2951
11:14:09	32.95	33.00	33.05	+2.15	1	2949
11:14:09	32.95	33.00	33.00	+2.10	1	2948
11:14:09	32.95	33.00	33.00	+2.10	10	2947
11:12:20	32.95	33.00	32.95	+2.05	1	2937
11:12:06	32.95	33.00	32.95	+2.05	2	2936
11:12:03	32.95	33.00	33.00	+2.10	1	2934
11:12:03	32.95	33.00	33.00	+2.10	1	2933
11:11:25	32.95	33.00	33.00	+2.10	1	2932
11:11:24	32.95	33.00	33.00	+2.10	3	2931
11:10:26	32.95	33.00	33.00	+2.10	1	2928
11:09:45	32.95	33.00	33.00	+2.10	1	2927
11:06:26	32.90	32.95	32.95	+2.05	1	2926
11:06:26	32.90	32.95	32.95	+2.05	2	2925
11:06:22	32.90	32.95	32.95	+2.05	1	2923
11:06:22	32.90	32.95	32.95	+2.05	2	2922
11:06:08	32.90	32.95	32.95	+2.05	3	2920
11:03:19	32.90	32.95	32.95	+2.05	1	2917
11:03:05	32.90	32.95	32.95	+2.05	1	2916
11:03:05	32.90	32.95	32.95	+2.05	2	2915
11:01:55	32.90	32.95	32.90	+2.00	1	2913
11:01:28	32.85	32.90	32.90	+2.00	3	2912
11:01:04	32.85	32.90	32.90	+2.00	3	2909
11:00:12	32.90	32.95	32.90	+2.00	6	2906
10:59:48	32.90	32.95	32.90	+2.00	1	2900
10:57:49	32.90	32.95	32.95	+2.05	1	2899
10:57:49	32.90	32.95	32.95	+2.05	5	2898
10:55:25	32.90	32.95	32.95	+2.05	3	2893
10:55:15	32.90	32.95	32.95	+2.05	2	2890
10:54:11	32.95	33.00	32.95	+2.05	1	2888
10:54:11	32.85	32.95	32.95	+2.05	18	2887
10:54:06	32.80	32.90	32.90	+2.00	7	2869
10:53:45	32.80	32.90	32.80	+1.90	4	2862
10:53:27	32.80	32.90	32.80	+1.90	1	2858
10:52:45	32.80	32.90	32.80	+1.90	11	2857
10:52:17	32.80	32.90	32.80	+1.90	2	2846
10:52:05	32.80	32.85	32.85	+1.95	2	2844
10:52:05	32.80	32.85	32.80	+1.90	1	2842
10:51:51	32.85	32.90	32.85	+1.95	5	2841
10:51:51	32.85	32.90	32.85	+1.95	2	2836
10:51:43	32.85	32.90	32.85	+1.95	1	2834
10:51:37	32.80	32.85	32.85	+1.95	8	2833
10:51:37	32.85	32.90	32.85	+1.95	2	2825
10:51:24	32.85	32.90	32.85	+1.95	6	2823
10:50:54	32.85	32.90	32.90	+2.00	1	2817
10:50:54	32.85	32.90	32.90	+2.00	2	2816
10:50:42	32.80	32.85	32.85	+1.95	3	2814
10:50:40	32.80	32.85	32.80	+1.90	1	2811
10:50:35	32.80	32.85	32.80	+1.90	2	2810
10:50:22	32.80	32.85	32.80	+1.90	1	2808
10:49:54	32.80	32.85	32.80	+1.90	1	2807
10:49:48	32.80	32.85	32.80	+1.90	3	2806
10:49:39	32.80	32.85	32.85	+1.95	4	2803
10:48:55	32.85	32.90	32.85	+1.95	4	2799
10:48:54	32.85	32.90	32.85	+1.95	5	2795
10:48:49	32.85	32.90	32.85	+1.95	1	2790
10:48:35	32.85	32.95	32.85	+1.95	1	2789
10:47:59	32.90	32.95	32.90	+2.00	6	2788
10:47:59	32.90	32.95	32.90	+2.00	5	2782
10:47:34	32.95	33.00	32.95	+2.05	13	2777
10:46:15	32.95	33.00	32.95	+2.05	1	2764
10:42:30	33.00	33.05	33.00	+2.10	1	2763
10:42:30	32.95	33.00	33.00	+2.10	2	2762
10:42:30	32.95	33.00	33.00	+2.10	1	2760
10:41:40	32.95	33.00	32.95	+2.05	2	2759
10:41:27	32.95	33.00	32.95	+2.05	1	2757
10:41:19	32.95	33.00	33.00	+2.10	1	2756
10:40:49	32.95	33.00	32.95	+2.05	3	2755
10:39:13	33.00	33.05	33.00	+2.10	1	2752
10:39:13	33.00	33.05	33.00	+2.10	2	2751
10:39:13	33.00	33.05	33.00	+2.10	2	2749
10:39:13	32.95	33.00	33.00	+2.10	8	2747
10:38:34	33.00	33.05	33.00	+2.10	2	2739
10:38:17	32.95	33.00	33.00	+2.10	1	2737
10:38:17	32.95	33.00	33.00	+2.10	12	2736
10:38:12	32.95	33.00	32.95	+2.05	5	2724
10:37:08	32.95	33.00	33.00	+2.10	1	2719
10:36:38	32.95	33.05	32.95	+2.05	1	2718
10:36:23	33.00	33.05	33.00	+2.10	2	2717
10:36:09	33.00	33.05	33.00	+2.10	1	2715
10:35:30	33.00	33.05	33.00	+2.10	2	2714
10:35:01	32.95	33.05	32.95	+2.05	1	2712
10:34:29	32.95	33.00	33.00	+2.10	3	2711
10:34:11	32.95	33.00	32.95	+2.05	1	2708
10:33:15	32.95	33.00	33.00	+2.10	1	2707
10:33:15	32.95	33.00	33.00	+2.10	1	2706
10:33:15	32.95	33.00	33.00	+2.10	1	2705
10:33:07	32.95	33.00	32.95	+2.05	2	2704
10:32:00	32.95	33.10	32.95	+2.05	4	2702
10:31:55	32.95	33.00	33.00	+2.10	3	2698
10:31:55	32.95	33.00	33.00	+2.10	2	2695
10:31:55	32.95	33.00	32.95	+2.05	1	2693
10:31:27	32.90	32.95	32.95	+2.05	1	2692
10:31:03	32.85	32.95	32.95	+2.05	2	2691
10:31:03	32.90	33.00	32.90	+2.00	7	2689
10:30:51	32.95	33.00	32.90	+2.00	2	2682
10:30:51	32.95	33.00	32.95	+2.05	7	2680
10:30:40	32.95	33.00	32.95	+2.05	1	2673
10:30:39	32.90	32.95	32.95	+2.05	3	2672
10:30:39	32.90	32.95	32.95	+2.05	18	2669
10:30:26	32.95	33.00	32.95	+2.05	6	2651
10:28:36	32.95	33.00	33.00	+2.10	1	2645
10:28:35	33.00	33.05	33.00	+2.10	5	2644
10:28:35	33.00	33.05	33.00	+2.10	5	2639
10:28:27	33.05	33.10	33.05	+2.15	5	2634
10:27:28	33.10	33.15	33.10	+2.20	13	2629
10:27:20	33.10	33.15	33.10	+2.20	1	2616
10:27:13	33.10	33.15	33.10	+2.20	1	2615
10:27:11	33.10	33.15	33.10	+2.20	1	2614
10:27:06	33.10	33.15	33.10	+2.20	1	2613
10:27:03	33.10	33.15	33.15	+2.25	5	2612
10:26:27	33.15	33.20	33.15	+2.25	8	2607
10:26:22	33.15	33.20	33.15	+2.25	1	2599
10:26:12	33.15	33.20	33.15	+2.25	1	2598
10:25:43	33.15	33.20	33.15	+2.25	1	2597
10:25:08	33.15	33.20	33.15	+2.25	1	2596
10:25:04	33.15	33.20	33.15	+2.25	1	2595
10:24:46	33.15	33.20	33.15	+2.25	1	2594
10:23:52	33.20	33.25	33.20	+2.30	3	2593
10:23:27	33.20	33.25	33.20	+2.30	10	2590
10:23:16	33.25	33.30	33.25	+2.35	5	2580
10:22:56	33.25	33.30	33.25	+2.35	1	2575
10:22:56	33.25	33.30	33.25	+2.35	1	2574
10:22:32	33.25	33.35	33.25	+2.35	4	2573
10:22:27	33.25	33.35	33.35	+2.45	2	2569
10:22:02	33.30	33.35	33.30	+2.40	1	2567
10:21:43	33.25	33.30	33.30	+2.40	1	2566
10:21:29	33.25	33.30	33.30	+2.40	1	2565
10:21:29	33.25	33.30	33.30	+2.40	1	2564
10:21:29	33.25	33.30	33.30	+2.40	2	2563
10:21:29	33.25	33.30	33.30	+2.40	1	2561
10:21:09	33.20	33.30	33.20	+2.30	2	2560
10:21:07	33.20	33.25	33.25	+2.35	4	2558
10:20:57	33.15	33.20	33.20	+2.30	4	2554
10:20:42	33.15	33.20	33.20	+2.30	1	2550
10:20:42	33.15	33.20	33.20	+2.30	5	2549
10:20:38	33.15	33.20	33.20	+2.30	4	2544
10:20:31	33.15	33.20	33.20	+2.30	1	2540
10:20:31	33.15	33.20	33.20	+2.30	1	2539
10:20:06	33.15	33.20	33.15	+2.25	1	2538
10:19:59	33.15	33.20	33.15	+2.25	5	2537
10:19:36	33.15	33.20	33.15	+2.25	1	2532
10:19:18	33.15	33.20	33.15	+2.25	1	2531
10:19:15	33.15	33.20	33.20	+2.30	1	2530
10:19:11	33.15	33.20	33.20	+2.30	1	2529
10:19:00	33.15	33.20	33.20	+2.30	1	2528
10:19:00	33.15	33.20	33.20	+2.30	3	2527
10:18:51	33.10	33.15	33.15	+2.25	13	2524
10:17:32	33.05	33.10	33.10	+2.20	3	2511
10:17:32	33.05	33.10	33.10	+2.20	20	2508
10:17:30	33.05	33.10	33.05	+2.15	1	2488
10:17:28	33.05	33.10	33.10	+2.20	1	2487
10:17:04	33.05	33.10	33.10	+2.20	1	2486
10:17:04	33.05	33.10	33.10	+2.20	3	2485
10:16:45	33.05	33.10	33.10	+2.20	2	2482
10:16:41	33.05	33.10	33.10	+2.20	1	2480
10:16:28	33.05	33.10	33.10	+2.20	1	2479
10:15:43	33.05	33.10	33.10	+2.20	1	2478
10:15:43	33.05	33.10	33.10	+2.20	1	2477
10:15:26	33.05	33.10	33.05	+2.15	3	2476
10:15:12	33.05	33.10	33.05	+2.15	2	2473
10:15:02	33.05	33.10	33.05	+2.15	1	2471
10:14:59	33.00	33.05	33.05	+2.15	1	2470
10:14:29	33.00	33.05	33.05	+2.15	1	2469
10:14:22	32.95	33.05	33.05	+2.15	28	2468
10:14:21	32.95	33.00	33.00	+2.10	12	2440
10:14:21	32.90	32.95	32.95	+2.05	8	2428
10:14:17	32.85	32.90	32.90	+2.00	5	2420
10:13:35	32.85	32.90	32.90	+2.00	1	2415
10:13:33	32.90	32.95	32.90	+2.00	3	2414
10:13:27	32.90	32.95	32.90	+2.00	1	2411
10:13:04	32.85	32.90	32.90	+2.00	1	2410
10:12:55	32.90	32.95	32.90	+2.00	7	2409
10:12:33	32.90	32.95	32.95	+2.05	1	2402
10:12:12	32.90	32.95	32.95	+2.05	1	2401
10:12:12	32.95	33.00	32.95	+2.05	6	2400
10:11:49	32.90	32.95	32.95	+2.05	1	2394
10:11:49	32.95	33.00	32.95	+2.05	4	2393
10:11:31	32.95	33.00	33.00	+2.10	2	2389
10:11:31	33.00	33.05	33.00	+2.10	12	2387
10:10:55	33.00	33.05	33.05	+2.15	1	2375
10:10:45	32.95	33.00	33.00	+2.10	9	2374
10:10:30	32.90	32.95	32.95	+2.05	11	2365
10:10:30	32.90	32.95	32.95	+2.05	1	2354
10:10:26	32.90	32.95	32.95	+2.05	1	2353
10:10:26	32.90	32.95	32.90	+2.00	5	2352
10:09:50	32.95	33.00	32.95	+2.05	7	2347
10:08:48	33.00	33.05	33.00	+2.10	4	2340
10:08:24	33.00	33.05	33.05	+2.15	2	2336
10:08:24	33.00	33.05	33.00	+2.10	2	2334
10:07:55	33.05	33.10	33.05	+2.15	1	2332
10:07:37	33.00	33.05	33.05	+2.15	2	2331
10:07:37	33.00	33.10	32.95	+2.05	1	2329
10:07:37	33.00	33.10	33.00	+2.10	9	2328
10:07:14	33.05	33.10	33.05	+2.15	1	2319
10:07:08	33.00	33.05	33.05	+2.15	2	2318
10:07:08	33.00	33.05	33.05	+2.15	5	2316
10:07:05	33.00	33.05	33.00	+2.10	10	2311
10:07:03	33.00	33.05	33.00	+2.10	1	2301
10:06:47	33.00	33.05	33.00	+2.10	2	2300
10:06:13	33.05	33.10	33.00	+2.10	12	2298
10:06:13	33.05	33.10	33.05	+2.15	3	2286
10:06:07	33.05	33.10	33.05	+2.15	2	2283
10:05:55	33.05	33.10	33.05	+2.15	1	2281
10:05:39	33.05	33.10	33.05	+2.15	1	2280
10:05:30	33.05	33.10	33.05	+2.15	2	2279
10:05:16	33.05	33.10	33.10	+2.20	1	2277
10:04:59	33.05	33.10	33.10	+2.20	1	2276
10:04:58	33.05	33.10	33.10	+2.20	1	2275
10:04:38	33.05	33.10	33.05	+2.15	1	2274
10:04:21	33.05	33.10	33.05	+2.15	1	2273
10:04:18	33.05	33.10	33.10	+2.20	1	2272
10:04:17	33.05	33.10	33.10	+2.20	1	2271
10:04:13	33.05	33.10	33.10	+2.20	1	2270
10:04:12	33.05	33.10	33.10	+2.20	6	2269
10:03:57	33.05	33.10	33.10	+2.20	1	2263
10:03:11	33.05	33.10	33.10	+2.20	1	2262
10:03:11	33.05	33.10	33.10	+2.20	4	2261
10:02:56	33.00	33.05	33.05	+2.15	1	2257
10:02:37	33.00	33.05	33.05	+2.15	4	2256
10:02:23	33.00	33.05	33.05	+2.15	1	2252
10:01:41	33.00	33.05	33.05	+2.15	5	2251
10:01:12	33.00	33.05	33.05	+2.15	2	2246
10:00:49	33.00	33.05	33.00	+2.10	1	2244
10:00:15	32.95	33.05	33.05	+2.15	2	2243
10:00:09	32.95	33.00	33.00	+2.10	46	2241
10:00:09	32.95	33.00	33.00	+2.10	1	2195
10:00:08	32.95	33.00	33.00	+2.10	2	2194
09:59:44	32.90	32.95	32.95	+2.05	1	2192
09:59:28	32.90	32.95	32.95	+2.05	1	2191
09:59:27	32.90	33.00	33.00	+2.10	1	2190
09:59:27	32.90	33.00	33.00	+2.10	1	2189
09:59:20	32.90	33.00	33.00	+2.10	1	2188
09:59:20	32.90	32.95	32.95	+2.05	4	2187
09:58:40	32.90	33.00	32.90	+2.00	1	2183
09:58:29	32.90	32.95	32.95	+2.05	12	2182
09:58:29	32.95	33.00	32.95	+2.05	7	2170
09:58:13	32.90	32.95	32.95	+2.05	9	2163
09:58:13	32.95	33.00	32.95	+2.05	5	2154
09:58:01	33.00	33.05	33.00	+2.10	12	2149
09:57:59	33.00	33.05	33.05	+2.15	1	2137
09:57:55	33.00	33.05	33.05	+2.15	1	2136
09:57:55	33.00	33.05	33.05	+2.15	4	2135
09:57:51	33.00	33.05	33.05	+2.15	5	2131
09:57:40	33.00	33.05	33.00	+2.10	1	2126
09:56:59	33.00	33.05	33.05	+2.15	1	2125
09:56:59	33.00	33.05	33.05	+2.15	1	2124
09:56:59	33.00	33.05	33.05	+2.15	2	2123
09:56:56	32.95	33.00	33.00	+2.10	13	2121
09:56:56	32.95	33.00	33.00	+2.10	6	2108
09:56:56	32.95	33.00	33.00	+2.10	4	2102
09:56:56	32.95	33.00	33.00	+2.10	10	2098
09:56:46	32.90	32.95	32.95	+2.05	17	2088
09:56:09	32.85	32.90	32.90	+2.00	2	2071
09:56:04	32.80	32.85	32.85	+1.95	1	2069
09:55:40	32.85	32.90	32.85	+1.95	4	2068
09:54:56	32.85	32.90	32.90	+2.00	3	2064
09:54:55	32.85	32.90	32.90	+2.00	1	2061
09:54:14	32.80	32.85	32.85	+1.95	1	2060
09:54:14	32.85	32.90	32.85	+1.95	4	2059
09:54:09	32.85	32.90	32.90	+2.00	1	2055
09:54:02	32.90	32.95	32.90	+2.00	5	2054
09:53:52	32.90	32.95	32.90	+2.00	1	2049
09:53:35	32.90	32.95	32.90	+2.00	5	2048
09:52:51	32.90	32.95	32.95	+2.05	1	2043
09:52:49	32.90	32.95	32.95	+2.05	1	2042
09:52:49	32.95	33.00	32.95	+2.05	2	2041
09:52:14	32.90	33.00	33.00	+2.10	1	2039
09:52:09	32.90	32.95	32.95	+2.05	11	2038
09:51:52	32.90	32.95	32.80	+1.90	7	2027
09:51:52	32.90	32.95	32.85	+1.95	3	2020
09:51:52	32.90	32.95	32.90	+2.00	3	2017
09:51:32	32.95	33.00	32.95	+2.05	1	2014
09:50:57	33.00	33.10	33.00	+2.10	7	2013
09:50:51	33.05	33.15	33.05	+2.15	3	2006
09:50:51	33.05	33.15	33.05	+2.15	1	2003
09:50:50	33.05	33.10	33.10	+2.20	1	2002
09:50:50	33.05	33.10	33.10	+2.20	1	2001
09:50:46	33.00	33.10	33.10	+2.20	1	2000
09:50:46	33.00	33.10	33.10	+2.20	1	1999
09:50:39	33.05	33.10	33.05	+2.15	3	1998
09:50:27	33.00	33.05	33.05	+2.15	1	1995
09:50:26	32.95	33.00	33.00	+2.10	46	1994
09:50:26	32.95	33.00	33.00	+2.10	9	1948
09:50:26	32.90	32.95	32.95	+2.05	1	1939
09:50:26	32.90	32.95	32.95	+2.05	4	1938
09:50:23	32.90	32.95	32.95	+2.05	1	1934
09:50:23	32.90	32.95	32.95	+2.05	1	1933
09:50:22	32.90	32.95	32.95	+2.05	1	1932
09:50:22	32.90	32.95	32.95	+2.05	1	1931
09:50:09	32.70	32.75	32.95	+2.05	14	1930
09:50:09	32.70	32.75	32.90	+2.00	19	1916
09:50:09	32.70	32.75	32.85	+1.95	9	1897
09:50:09	32.70	32.75	32.80	+1.90	7	1888
09:50:09	32.70	32.75	32.75	+1.85	6	1881
09:49:59	32.70	32.75	32.70	+1.80	1	1875
09:49:56	32.70	32.75	32.70	+1.80	2	1874
09:49:39	32.65	32.70	32.70	+1.80	1	1872
09:49:26	32.65	32.70	32.70	+1.80	1	1871
09:49:26	32.65	32.70	32.70	+1.80	4	1870
09:49:25	32.70	32.75	32.70	+1.80	4	1866
09:49:23	32.70	32.75	32.70	+1.80	2	1862
09:49:13	32.75	32.80	32.75	+1.85	7	1860
09:48:33	32.75	32.80	32.75	+1.85	1	1853
09:48:08	32.75	32.80	32.75	+1.85	1	1852
09:47:59	32.75	32.80	32.80	+1.90	5	1851
09:47:53	32.75	32.80	32.75	+1.85	1	1846
09:47:32	32.75	32.80	32.75	+1.85	1	1845
09:47:19	32.75	32.80	32.80	+1.90	2	1844
09:46:20	32.80	32.85	32.80	+1.90	10	1842
09:45:34	32.85	32.90	32.85	+1.95	1	1832
09:45:24	32.80	32.85	32.85	+1.95	8	1831
09:45:24	32.80	32.85	32.85	+1.95	6	1823
09:45:23	32.75	32.80	32.80	+1.90	3	1817
09:45:23	32.75	32.80	32.80	+1.90	11	1814
09:45:20	32.75	32.80	32.75	+1.85	1	1803
09:45:16	32.75	32.80	32.80	+1.90	11	1802
09:45:06	32.75	32.80	32.75	+1.85	1	1791
09:45:03	32.75	32.80	32.80	+1.90	1	1790
09:45:03	32.75	32.80	32.80	+1.90	1	1789
09:44:52	32.75	32.80	32.75	+1.85	6	1788
09:43:37	32.75	32.80	32.80	+1.90	1	1782
09:43:32	32.75	32.80	32.80	+1.90	3	1781
09:43:23	32.75	32.80	32.80	+1.90	1	1778
09:43:04	32.75	32.80	32.80	+1.90	1	1777
09:43:04	32.75	32.80	32.80	+1.90	5	1776
09:42:52	32.75	32.80	32.80	+1.90	8	1771
09:42:52	32.70	32.75	32.80	+1.90	9	1763
09:42:52	32.70	32.75	32.75	+1.85	1	1754
09:42:50	32.70	32.75	32.75	+1.85	1	1753
09:42:34	32.75	32.80	32.75	+1.85	9	1752
09:42:18	32.75	32.80	32.80	+1.90	1	1743
09:42:10	32.75	32.80	32.75	+1.85	3	1742
09:42:06	32.75	32.80	32.80	+1.90	8	1739
09:42:06	32.70	32.75	32.75	+1.85	14	1731
09:41:54	32.65	32.70	32.70	+1.80	1	1717
09:41:46	32.70	32.75	32.70	+1.80	1	1716
09:41:45	32.70	32.75	32.70	+1.80	1	1715
09:41:42	32.70	32.75	32.70	+1.80	1	1714
09:41:36	32.70	32.75	32.70	+1.80	3	1713
09:41:36	32.70	32.75	32.70	+1.80	1	1710
09:41:28	32.70	32.75	32.70	+1.80	2	1709
09:41:19	32.70	32.75	32.70	+1.80	1	1707
09:41:09	32.70	32.75	32.70	+1.80	2	1706
09:41:02	32.65	32.70	32.70	+1.80	15	1704
09:41:00	32.65	32.70	32.70	+1.80	1	1689
09:41:00	32.65	32.70	32.70	+1.80	1	1688
09:40:56	32.60	32.65	32.65	+1.75	10	1687
09:40:54	32.60	32.65	32.65	+1.75	4	1677
09:40:50	32.60	32.65	32.60	+1.70	2	1673
09:40:47	32.60	32.65	32.60	+1.70	1	1671
09:40:46	32.60	32.65	32.60	+1.70	1	1670
09:39:47	32.60	32.70	32.60	+1.70	1	1669
09:39:40	32.60	32.65	32.65	+1.75	1	1668
09:39:34	32.60	32.70	32.60	+1.70	1	1667
09:39:33	32.65	32.70	32.65	+1.75	4	1666
09:39:27	32.65	32.70	32.65	+1.75	1	1662
09:39:22	32.65	32.70	32.65	+1.75	1	1661
09:39:21	32.65	32.70	32.65	+1.75	1	1660
09:39:02	32.70	32.80	32.70	+1.80	1	1659
09:39:00	32.70	32.80	32.70	+1.80	1	1658
09:38:53	32.70	32.80	32.70	+1.80	1	1657
09:38:52	32.70	32.80	32.70	+1.80	1	1656
09:38:52	32.70	32.75	32.75	+1.85	1	1655
09:38:52	32.65	32.75	32.75	+1.85	9	1654
09:38:52	32.65	32.75	32.75	+1.85	5	1645
09:38:52	32.65	32.70	32.70	+1.80	2	1640
09:38:47	32.65	32.70	32.70	+1.80	1	1638
09:38:41	32.70	32.75	32.70	+1.80	1	1637
09:38:36	32.70	32.75	32.70	+1.80	1	1636
09:37:56	32.70	32.75	32.75	+1.85	1	1635
09:37:53	32.70	32.75	32.75	+1.85	2	1634
09:37:52	32.70	32.75	32.70	+1.80	1	1632
09:37:37	32.70	32.75	32.75	+1.85	1	1631
09:37:37	32.70	32.75	32.75	+1.85	2	1630
09:37:37	32.70	32.75	32.75	+1.85	4	1628
09:37:33	32.75	32.80	32.75	+1.85	3	1624
09:37:25	32.70	32.75	32.75	+1.85	19	1621
09:37:14	32.65	32.70	32.70	+1.80	4	1602
09:37:00	32.70	32.75	32.70	+1.80	4	1598
09:37:00	32.70	32.75	32.70	+1.80	1	1594
09:36:09	32.70	32.75	32.70	+1.80	1	1593
09:36:09	32.65	32.70	32.70	+1.80	1	1592
09:36:06	32.65	32.70	32.65	+1.75	5	1591
09:36:05	32.65	32.70	32.65	+1.75	1	1586
09:35:38	32.65	32.70	32.65	+1.75	1	1585
09:35:34	32.70	32.75	32.70	+1.80	16	1584
09:35:14	32.70	32.75	32.70	+1.80	1	1568
09:35:09	32.70	32.75	32.75	+1.85	1	1567
09:35:07	32.70	32.75	32.70	+1.80	1	1566
09:34:58	32.70	32.75	32.70	+1.80	1	1565
09:34:57	32.70	32.75	32.75	+1.85	4	1564
09:34:54	32.70	32.75	32.75	+1.85	1	1560
09:34:48	32.70	32.75	32.70	+1.80	1	1559
09:34:47	32.70	32.75	32.70	+1.80	2	1558
09:34:45	32.65	32.70	32.70	+1.80	12	1556
09:34:40	32.65	32.70	32.70	+1.80	1	1544
09:34:14	32.65	32.70	32.70	+1.80	1	1543
09:34:14	32.70	32.75	32.70	+1.80	1	1542
09:34:14	32.70	32.80	32.70	+1.80	2	1541
09:34:13	32.70	32.80	32.80	+1.90	1	1539
09:34:05	32.80	32.85	32.80	+1.90	2	1538
09:33:57	32.80	32.85	32.80	+1.90	1	1536
09:33:57	32.80	32.85	32.85	+1.95	1	1535
09:33:54	32.80	32.85	32.85	+1.95	1	1534
09:33:53	32.80	32.85	32.85	+1.95	1	1533
09:33:46	32.80	32.85	32.80	+1.90	3	1532
09:33:44	32.70	32.80	32.80	+1.90	9	1529
09:33:35	32.75	32.80	32.80	+1.90	6	1520
09:33:35	32.70	32.75	32.75	+1.85	12	1514
09:33:34	32.65	32.70	32.70	+1.80	1	1502
09:33:34	32.65	32.75	32.65	+1.75	1	1501
09:33:34	32.65	32.70	32.70	+1.80	1	1500
09:33:34	32.65	32.70	32.70	+1.80	28	1499
09:33:29	32.60	32.65	32.65	+1.75	7	1471
09:33:29	32.60	32.65	32.60	+1.70	10	1464
09:33:16	32.55	32.60	32.60	+1.70	2	1454
09:33:07	32.55	32.60	32.60	+1.70	1	1452
09:33:07	32.55	32.60	32.60	+1.70	5	1451
09:33:02	32.50	32.55	32.55	+1.65	5	1446
09:32:48	32.50	32.55	32.55	+1.65	3	1441
09:32:24	32.55	32.60	32.55	+1.65	4	1438
09:32:14	32.55	32.60	32.60	+1.70	1	1434
09:32:13	32.55	32.60	32.60	+1.70	5	1433
09:32:04	32.50	32.55	32.55	+1.65	9	1428
09:31:46	32.50	32.55	32.50	+1.60	1	1419
09:31:45	32.50	32.55	32.55	+1.65	1	1418
09:31:45	32.50	32.55	32.55	+1.65	1	1417
09:31:35	32.45	32.50	32.50	+1.60	11	1416
09:31:35	32.40	32.45	32.45	+1.55	11	1405
09:31:35	32.40	32.45	32.45	+1.55	10	1394
09:31:00	32.40	32.45	32.45	+1.55	9	1384
09:30:59	32.40	32.45	32.40	+1.50	1	1375
09:30:54	32.40	32.45	32.40	+1.50	1	1374
09:30:47	32.40	32.45	32.40	+1.50	1	1373
09:30:36	32.40	32.45	32.40	+1.50	1	1372
09:30:25	32.35	32.40	32.40	+1.50	1	1371
09:30:25	32.40	32.45	32.40	+1.50	2	1370
09:30:05	32.40	32.45	32.40	+1.50	1	1368
09:30:00	32.40	32.45	32.40	+1.50	1	1367
09:30:00	32.40	32.45	32.45	+1.55	1	1366
09:29:52	32.40	32.50	32.35	+1.45	2	1365
09:29:52	32.40	32.50	32.40	+1.50	8	1363
09:29:49	32.45	32.50	32.45	+1.55	1	1355
09:29:47	32.40	32.45	32.45	+1.55	3	1354
09:29:47	32.45	32.50	32.45	+1.55	9	1351
09:29:38	32.40	32.45	32.45	+1.55	11	1342
09:29:36	32.35	32.40	32.40	+1.50	4	1331
09:29:25	32.40	32.45	32.40	+1.50	4	1327
09:29:13	32.35	32.45	32.45	+1.55	4	1323
09:29:13	32.45	32.50	32.40	+1.50	8	1319
09:29:13	32.45	32.50	32.45	+1.55	7	1311
09:29:06	32.45	32.50	32.45	+1.55	1	1304
09:28:47	32.45	32.50	32.50	+1.60	1	1303
09:28:01	32.50	32.55	32.50	+1.60	10	1302
09:27:52	32.50	32.55	32.50	+1.60	1	1292
09:27:45	32.50	32.55	32.55	+1.65	1	1291
09:27:45	32.50	32.55	32.55	+1.65	1	1290
09:27:40	32.50	32.55	32.50	+1.60	1	1289
09:27:35	32.50	32.55	32.50	+1.60	2	1288
09:27:11	32.50	32.55	32.55	+1.65	2	1286
09:26:55	32.50	32.55	32.55	+1.65	1	1284
09:26:40	32.50	32.55	32.55	+1.65	1	1283
09:26:40	32.50	32.55	32.55	+1.65	7	1282
09:26:35	32.50	32.55	32.55	+1.65	1	1275
09:26:35	32.55	32.60	32.55	+1.65	1	1274
09:26:28	32.50	32.55	32.55	+1.65	3	1273
09:26:21	32.50	32.55	32.55	+1.65	2	1270
09:26:00	32.50	32.55	32.55	+1.65	1	1268
09:25:41	32.50	32.55	32.50	+1.60	1	1267
09:25:35	32.45	32.50	32.50	+1.60	11	1266
09:25:35	32.45	32.50	32.50	+1.60	10	1255
09:25:30	32.40	32.50	32.50	+1.60	1	1245
09:25:22	32.40	32.50	32.50	+1.60	10	1244
09:25:19	32.30	32.45	32.45	+1.55	2	1234
09:25:18	32.50	32.55	32.25	+1.35	14	1232
09:25:18	32.50	32.55	32.30	+1.40	7	1218
09:25:18	32.50	32.55	32.35	+1.45	12	1211
09:25:18	32.50	32.55	32.40	+1.50	11	1199
09:25:18	32.50	32.55	32.45	+1.55	13	1188
09:25:18	32.50	32.55	32.50	+1.60	7	1175
09:25:11	32.45	32.50	32.50	+1.60	1	1168
09:25:09	32.45	32.55	32.55	+1.65	1	1167
09:25:07	32.45	32.50	32.50	+1.60	4	1166
09:25:07	32.45	32.50	32.50	+1.60	1	1162
09:24:57	32.40	32.45	32.50	+1.60	5	1161
09:24:57	32.40	32.45	32.45	+1.55	1	1156
09:24:48	32.40	32.45	32.45	+1.55	1	1155
09:24:48	32.40	32.45	32.45	+1.55	1	1154
09:24:43	32.35	32.40	32.40	+1.50	7	1153
09:24:37	32.35	32.40	32.40	+1.50	3	1146
09:24:29	32.35	32.40	32.40	+1.50	1	1143
09:24:28	32.35	32.40	32.40	+1.50	2	1142
09:24:15	32.30	32.35	32.35	+1.45	6	1140
09:24:12	32.30	32.35	32.35	+1.45	1	1134
09:24:08	32.30	32.35	32.35	+1.45	1	1133
09:23:36	32.30	32.35	32.35	+1.45	1	1132
09:23:36	32.30	32.35	32.35	+1.45	1	1131
09:23:31	32.25	32.30	32.30	+1.40	15	1130
09:23:31	32.25	32.30	32.30	+1.40	1	1115
09:23:29	32.20	32.25	32.25	+1.35	2	1114
09:23:16	32.20	32.30	32.20	+1.30	1	1112
09:23:16	32.20	32.25	32.25	+1.35	1	1111
09:22:58	32.20	32.25	32.25	+1.35	2	1110
09:22:58	32.25	32.30	32.25	+1.35	3	1108
09:22:58	32.30	32.35	32.30	+1.40	5	1105
09:22:52	32.30	32.35	32.30	+1.40	1	1100
09:22:40	32.25	32.30	32.30	+1.40	1	1099
09:22:38	32.25	32.30	32.30	+1.40	1	1098
09:22:38	32.25	32.30	32.30	+1.40	1	1097
09:22:09	32.25	32.30	32.30	+1.40	2	1096
09:22:02	32.25	32.30	32.30	+1.40	1	1094
09:21:41	32.30	32.35	32.30	+1.40	2	1093
09:21:35	32.30	32.40	32.30	+1.40	1	1091
09:21:35	32.30	32.35	32.35	+1.45	1	1090
09:21:35	32.30	32.35	32.35	+1.45	1	1089
09:21:17	32.25	32.30	32.30	+1.40	13	1088
09:21:07	32.20	32.25	32.25	+1.35	9	1075
09:21:07	32.20	32.25	32.25	+1.35	1	1066
09:21:00	32.15	32.20	32.20	+1.30	25	1065
09:20:59	32.15	32.20	32.15	+1.25	1	1040
09:20:45	32.10	32.15	32.15	+1.25	1	1039
09:20:44	32.05	32.10	32.10	+1.20	2	1038
09:20:36	32.00	32.10	32.10	+1.20	2	1036
09:20:32	32.00	32.10	32.00	+1.10	1	1034
09:20:32	32.00	32.10	32.00	+1.10	5	1033
09:20:31	31.95	32.00	32.00	+1.10	6	1028
09:20:21	31.95	32.00	31.95	+1.05	1	1022
09:20:18	31.95	32.00	32.00	+1.10	5	1021
09:20:18	31.95	32.00	31.95	+1.05	1	1016
09:20:17	31.95	32.00	31.95	+1.05	1	1015
09:20:11	31.95	32.00	31.95	+1.05	3	1014
09:20:11	31.95	32.00	32.00	+1.10	1	1011
09:20:11	31.95	32.00	32.00	+1.10	10	1010
09:19:52	31.95	32.00	31.95	+1.05	2	1000
09:19:44	32.00	32.05	32.00	+1.10	2	998
09:19:44	32.00	32.05	32.00	+1.10	4	996
09:19:43	32.00	32.05	32.00	+1.10	1	992
09:19:42	32.00	32.05	32.00	+1.10	1	991
09:19:37	32.00	32.05	32.00	+1.10	2	990
09:19:18	32.00	32.05	32.05	+1.15	2	988
09:19:17	32.05	32.10	32.05	+1.15	15	986
09:19:17	32.05	32.10	32.05	+1.15	1	971
09:19:04	32.10	32.20	32.10	+1.20	12	970
09:19:01	32.10	32.20	32.10	+1.20	1	958
09:19:00	32.10	32.15	32.15	+1.25	2	957
09:18:47	32.15	32.20	32.15	+1.25	1	955
09:18:32	32.10	32.20	32.10	+1.20	1	954
09:18:24	32.10	32.15	32.10	+1.20	4	953
09:18:13	32.15	32.20	32.15	+1.25	2	949
09:17:59	32.15	32.20	32.15	+1.25	1	947
09:17:57	32.10	32.15	32.15	+1.25	11	946
09:17:57	32.05	32.10	32.10	+1.20	9	935
09:17:57	32.05	32.10	32.10	+1.20	60	926
09:17:56	32.10	32.15	32.10	+1.20	10	866
09:17:46	32.10	32.15	32.10	+1.20	1	856
09:17:44	32.10	32.15	32.15	+1.25	3	855
09:17:27	32.10	32.15	32.15	+1.25	1	852
09:17:13	32.10	32.20	32.10	+1.20	1	851
09:17:13	32.05	32.10	32.10	+1.20	2	850
09:17:13	32.05	32.10	32.10	+1.20	3	848
09:17:13	32.05	32.10	32.10	+1.20	3	845
09:17:13	32.10	32.20	32.10	+1.20	2	842
09:17:11	32.10	32.20	32.10	+1.20	1	840
09:17:01	32.05	32.10	32.10	+1.20	5	839
09:17:01	32.10	32.20	32.10	+1.20	5	834
09:17:01	32.10	32.20	32.10	+1.20	1	829
09:16:55	32.10	32.20	32.10	+1.20	10	828
09:16:52	32.20	32.25	32.20	+1.30	2	818
09:16:47	32.20	32.25	32.20	+1.30	3	816
09:16:47	32.20	32.25	32.20	+1.30	1	813
09:16:27	32.20	32.25	32.20	+1.30	1	812
09:16:19	32.25	32.30	32.25	+1.35	1	811
09:16:19	32.25	32.30	32.25	+1.35	1	810
09:16:17	32.25	32.30	32.25	+1.35	1	809
09:16:16	32.25	32.30	32.25	+1.35	1	808
09:16:15	32.25	32.30	32.25	+1.35	1	807
09:16:12	32.25	32.30	32.25	+1.35	1	806
09:16:10	32.25	32.30	32.25	+1.35	1	805
09:15:55	32.30	32.35	32.30	+1.40	9	804
09:15:53	32.30	32.35	32.30	+1.40	1	795
09:15:46	32.30	32.35	32.30	+1.40	1	794
09:15:39	32.30	32.35	32.30	+1.40	5	793
09:15:38	32.35	32.40	32.35	+1.45	2	788
09:15:28	32.35	32.40	32.40	+1.50	2	786
09:15:15	32.40	32.45	32.40	+1.50	1	784
09:15:15	32.40	32.50	32.40	+1.50	1	783
09:15:15	32.40	32.50	32.40	+1.50	1	782
09:15:13	32.40	32.50	32.40	+1.50	2	781
09:15:05	32.35	32.40	32.40	+1.50	3	779
09:15:04	32.40	32.45	32.40	+1.50	3	776
09:15:03	32.40	32.45	32.40	+1.50	2	773
09:15:03	32.40	32.45	32.40	+1.50	1	771
09:14:59	32.40	32.45	32.40	+1.50	1	770
09:14:48	32.40	32.45	32.40	+1.50	2	769
09:14:48	32.40	32.45	32.45	+1.55	1	767
09:14:48	32.40	32.45	32.40	+1.50	1	766
09:14:37	32.45	32.50	32.45	+1.55	6	765
09:14:28	32.45	32.50	32.50	+1.60	1	759
09:14:25	32.45	32.50	32.50	+1.60	1	758
09:14:18	32.50	32.55	32.50	+1.60	6	757
09:14:18	32.50	32.55	32.50	+1.60	4	751
09:13:50	32.50	32.55	32.50	+1.60	1	747
09:13:50	32.55	32.60	32.55	+1.65	4	746
09:13:41	32.50	32.60	32.60	+1.70	5	742
09:13:38	32.55	32.60	32.55	+1.65	5	737
09:13:36	32.60	32.65	32.60	+1.70	2	732
09:13:33	32.55	32.65	32.65	+1.75	1	730
09:13:33	32.65	32.75	32.65	+1.75	10	729
09:13:26	32.65	32.75	32.75	+1.85	1	719
09:13:26	32.60	32.75	32.60	+1.70	4	718
09:13:26	32.55	32.65	32.75	+1.85	4	714
09:13:26	32.55	32.65	32.70	+1.80	14	710
09:13:26	32.55	32.65	32.65	+1.75	2	696
09:13:25	32.60	32.65	32.60	+1.70	1	694
09:13:24	32.55	32.65	32.65	+1.75	2	693
09:13:23	32.60	32.70	32.60	+1.70	1	691
09:13:23	32.55	32.60	32.70	+1.80	1	690
09:13:23	32.55	32.60	32.65	+1.75	1	689
09:13:23	32.55	32.60	32.60	+1.70	3	688
09:13:20	32.50	32.55	32.55	+1.65	5	685
09:13:20	32.50	32.55	32.55	+1.65	5	680
09:13:19	32.45	32.50	32.50	+1.60	18	675
09:13:18	32.45	32.50	32.45	+1.55	1	657
09:13:18	32.45	32.50	32.45	+1.55	3	656
09:13:18	32.45	32.50	32.45	+1.55	1	653
09:13:17	32.45	32.50	32.50	+1.60	1	652
09:13:17	32.45	32.50	32.50	+1.60	2	651
09:13:09	32.40	32.45	32.50	+1.60	2	649
09:13:09	32.40	32.45	32.45	+1.55	18	647
09:13:04	32.40	32.45	32.45	+1.55	5	629
09:13:03	32.40	32.45	32.45	+1.55	1	624
09:13:03	32.40	32.45	32.45	+1.55	1	623
09:13:02	32.40	32.45	32.40	+1.50	2	622
09:12:54	32.40	32.45	32.40	+1.50	1	620
09:12:46	32.40	32.45	32.45	+1.55	7	619
09:12:46	32.35	32.40	32.40	+1.50	13	612
09:12:46	32.35	32.40	32.40	+1.50	5	599
09:12:45	32.30	32.35	32.35	+1.45	3	594
09:12:45	32.30	32.35	32.35	+1.45	3	591
09:12:45	32.25	32.30	32.30	+1.40	29	588
09:12:42	32.25	32.30	32.25	+1.35	1	559
09:12:41	32.25	32.30	32.25	+1.35	1	558
09:12:37	32.25	32.30	32.25	+1.35	1	557
09:12:27	32.20	32.25	32.25	+1.35	1	556
09:12:21	32.15	32.20	32.30	+1.40	1	555
09:12:21	32.15	32.20	32.25	+1.35	2	554
09:12:21	32.15	32.20	32.20	+1.30	2	552
09:12:20	32.15	32.20	32.15	+1.25	1	550
09:12:12	32.15	32.20	32.15	+1.25	1	549
09:12:09	32.15	32.20	32.15	+1.25	1	548
09:12:02	32.10	32.15	32.15	+1.25	1	547
09:12:02	32.10	32.15	32.15	+1.25	1	546
09:12:02	32.10	32.15	32.15	+1.25	4	545
09:12:01	32.15	32.20	32.15	+1.25	5	541
09:11:56	32.20	32.25	32.20	+1.30	1	536
09:11:54	32.20	32.30	32.20	+1.30	1	535
09:11:54	32.25	32.30	32.25	+1.35	20	534
09:11:54	32.15	32.20	32.25	+1.35	2	514
09:11:54	32.15	32.20	32.20	+1.30	1	512
09:11:51	32.15	32.20	32.15	+1.25	1	511
09:11:46	32.15	32.20	32.15	+1.25	1	510
09:11:39	32.20	32.25	32.20	+1.30	4	509
09:11:39	32.20	32.25	32.20	+1.30	3	505
09:11:24	32.25	32.30	32.25	+1.35	3	502
09:11:24	32.25	32.30	32.25	+1.35	3	499
09:11:12	32.20	32.30	32.30	+1.40	4	496
09:11:05	32.20	32.30	32.30	+1.40	1	492
09:11:04	32.25	32.30	32.25	+1.35	2	491
09:11:04	32.30	32.35	32.30	+1.40	6	489
09:10:57	32.30	32.35	32.30	+1.40	1	483
09:10:54	32.30	32.35	32.30	+1.40	5	482
09:10:43	32.25	32.30	32.30	+1.40	15	477
09:10:43	32.20	32.30	32.30	+1.40	2	462
09:10:43	32.25	32.30	32.25	+1.35	1	460
09:10:38	32.20	32.25	32.25	+1.35	16	459
09:10:31	32.15	32.25	32.15	+1.25	1	443
09:10:28	32.15	32.20	32.20	+1.30	1	442
09:10:28	32.10	32.20	32.20	+1.30	2	441
09:10:20	32.15	32.20	32.15	+1.25	3	439
09:10:16	32.15	32.20	32.15	+1.25	1	436
09:10:11	32.15	32.20	32.20	+1.30	1	435
09:10:09	32.20	32.25	32.20	+1.30	1	434
09:10:09	32.15	32.20	32.20	+1.30	1	433
09:10:08	32.20	32.25	32.20	+1.30	3	432
09:10:05	32.20	32.25	32.20	+1.30	1	429
09:10:04	32.15	32.20	32.20	+1.30	9	428
09:10:04	32.15	32.20	32.20	+1.30	4	419
09:10:04	32.15	32.20	32.20	+1.30	5	415
09:10:03	32.10	32.15	32.15	+1.25	2	410
09:10:00	32.05	32.10	32.10	+1.20	4	408
09:09:59	32.05	32.10	32.10	+1.20	3	404
09:09:59	32.05	32.10	32.10	+1.20	1	401
09:09:55	32.05	32.10	32.05	+1.15	1	400
09:09:54	32.05	32.10	32.10	+1.20	1	399
09:09:54	32.05	32.10	32.10	+1.20	1	398
09:09:50	32.05	32.10	32.10	+1.20	2	397
09:09:49	32.05	32.10	32.10	+1.20	3	395
09:09:49	32.10	32.15	32.10	+1.20	18	392
09:09:44	32.10	32.15	32.10	+1.20	1	374
09:09:44	32.10	32.15	32.10	+1.20	1	373
09:09:37	32.05	32.10	32.15	+1.25	4	372
09:09:37	32.05	32.10	32.10	+1.20	1	368
09:09:34	32.05	32.10	32.05	+1.15	1	367
09:09:25	32.05	32.10	32.10	+1.20	1	366
09:09:24	32.05	32.10	32.05	+1.15	1	365
09:09:23	32.10	32.15	32.10	+1.20	32	364
09:09:20	32.10	32.15	32.10	+1.20	3	332
09:09:19	32.10	32.15	32.15	+1.25	1	329
09:09:19	32.10	32.15	32.15	+1.25	3	328
09:09:11	32.10	32.15	32.10	+1.20	3	325
09:09:11	32.10	32.15	32.10	+1.20	1	322
09:09:04	32.10	32.15	32.10	+1.20	1	321
09:08:59	32.10	32.15	32.15	+1.25	1	320
09:08:59	32.15	32.20	32.15	+1.25	1	319
09:08:55	32.15	32.20	32.15	+1.25	5	318
09:08:53	32.15	32.20	32.15	+1.25	1	313
09:08:48	32.10	32.15	32.15	+1.25	1	312
09:08:48	32.10	32.15	32.15	+1.25	1	311
09:08:48	32.10	32.15	32.10	+1.20	1	310
09:08:43	32.10	32.15	32.15	+1.25	1	309
09:08:42	32.10	32.15	32.15	+1.25	5	308
09:08:37	32.10	32.15	32.15	+1.25	3	303
09:08:36	32.10	32.20	32.10	+1.20	7	300
09:08:31	32.10	32.25	32.25	+1.35	1	293
09:08:30	32.05	32.25	32.25	+1.35	3	292
09:08:30	32.15	32.25	32.15	+1.25	1	289
09:08:29	32.20	32.25	32.20	+1.30	5	288
09:08:21	32.05	32.20	32.20	+1.30	6	283
09:08:20	32.00	32.10	32.10	+1.20	1	277
09:08:16	32.00	32.05	32.05	+1.15	2	276
09:08:16	31.95	32.05	32.05	+1.15	3	274
09:08:12	31.95	32.00	32.00	+1.10	1	271
09:08:12	31.95	32.05	31.95	+1.05	1	270
09:08:10	31.95	32.00	32.00	+1.10	1	269
09:08:07	31.95	32.00	32.00	+1.10	1	268
09:08:06	31.95	32.00	31.95	+1.05	1	267
09:07:58	31.90	32.05	31.90	+1.00	1	266
09:07:50	31.95	32.05	31.95	+1.05	1	265
09:07:47	31.90	32.10	32.10	+1.20	3	264
09:07:46	32.05	32.25	32.05	+1.15	1	261
09:07:46	32.05	32.25	32.05	+1.15	2	260
09:07:46	31.95	32.15	32.15	+1.25	3	258
09:07:46	31.95	32.15	31.95	+1.05	1	255
09:07:45	31.95	32.10	32.10	+1.20	3	254
09:07:44	31.85	32.00	32.00	+1.10	6	251
09:07:44	31.85	31.95	31.95	+1.05	1	245
09:07:36	31.80	31.90	31.75	+0.85	1	244
09:07:36	31.80	31.90	31.80	+0.90	1	243
09:07:30	31.70	31.90	31.70	+0.80	1	242
09:07:29	31.60	31.75	32.05	+1.15	1	241
09:07:29	31.60	31.75	32.00	+1.10	11	240
09:07:29	31.60	31.75	31.95	+1.05	17	229
09:07:29	31.60	31.75	31.90	+1.00	2	212
09:07:29	31.60	31.75	31.85	+0.95	7	210
09:07:29	31.60	31.75	31.80	+0.90	4	203
09:07:29	31.60	31.75	31.75	+0.85	8	199
09:07:27	31.70	31.80	31.60	+0.70	7	191
09:07:27	31.70	31.80	31.65	+0.75	5	184
09:07:27	31.70	31.80	31.70	+0.80	8	179
09:07:27	31.70	31.80	31.70	+0.80	1	171
09:07:26	31.65	31.70	31.70	+0.80	1	170
09:07:21	31.65	31.70	31.65	+0.75	1	169
09:07:13	31.60	31.70	31.60	+0.70	1	168
09:07:08	31.55	31.70	31.55	+0.65	1	167
09:06:55	31.50	31.55	31.55	+0.65	1	166
09:06:54	31.55	31.70	31.50	+0.60	1	165
09:06:54	31.55	31.70	31.55	+0.65	1	164
09:06:54	31.50	31.70	31.50	+0.60	2	163
09:06:42	31.55	31.70	31.55	+0.65	1	161
09:06:42	31.50	31.75	31.50	+0.60	5	160
09:06:42	31.55	31.80	31.55	+0.65	9	155
09:06:42	33.95	--	31.95	+1.05	15	146
09:04:42	31.25	31.40	31.45	+0.55	3	131
09:04:42	31.25	31.40	31.40	+0.50	3	128
09:04:42	31.20	31.30	31.30	+0.40	2	125
09:04:31	31.15	31.20	31.20	+0.30	1	123
09:04:30	31.10	31.20	31.20	+0.30	5	122
09:04:27	31.10	31.20	31.10	+0.20	1	117
09:04:14	31.10	31.20	31.10	+0.20	1	116
09:04:08	31.10	31.20	31.10	+0.20	1	115
09:03:53	31.10	31.20	31.10	+0.20	1	114
09:03:49	31.05	31.20	31.05	+0.15	1	113
09:03:48	31.10	31.20	31.10	+0.20	1	112
09:03:47	31.05	31.10	31.10	+0.20	2	111
09:03:29	31.00	31.10	31.00	+0.10	1	109
09:03:28	31.00	31.10	31.00	+0.10	1	108
09:03:27	31.00	31.10	31.00	+0.10	1	107
09:03:21	30.95	31.00	31.00	+0.10	1	106
09:03:19	30.95	31.00	31.00	+0.10	1	105
09:03:11	31.00	31.10	31.00	+0.10	7	104
09:02:57	30.95	31.00	31.00	+0.10	8	97
09:02:53	30.90	30.95	30.95	+0.05	6	89
09:02:53	30.90	30.95	30.95	+0.05	1	83
09:02:53	30.90	30.95	30.95	+0.05	2	82
09:02:53	30.95	31.00	30.95	+0.05	1	80
09:02:42	30.95	31.00	30.95	+0.05	5	79
09:02:23	30.90	30.95	30.95	+0.05	2	74
09:02:23	30.85	30.90	30.90	0	4	72
09:02:23	30.85	30.90	30.90	0	2	68
09:02:22	30.80	30.85	30.85	-0.05	1	66
09:02:18	30.80	30.85	30.80	-0.10	1	65
09:02:10	30.80	30.90	30.80	-0.10	1	64
09:02:00	30.75	30.85	30.85	-0.05	3	63
09:02:00	30.75	30.80	30.80	-0.10	1	60
09:01:58	30.70	30.80	30.80	-0.10	1	59
09:01:43	30.60	30.70	30.70	-0.20	3	58
09:01:39	30.60	30.70	30.70	-0.20	2	55
09:01:35	30.55	30.60	30.60	-0.30	1	53
09:01:35	30.55	30.60	30.50	-0.40	2	52
09:01:35	30.55	30.60	30.55	-0.35	1	50
09:01:33	30.45	30.50	30.50	-0.40	1	49
09:01:32	30.40	30.45	30.45	-0.45	4	48
09:01:28	30.40	30.45	30.45	-0.45	2	44
09:01:28	30.45	30.50	30.45	-0.45	2	42
09:01:10	30.45	30.50	30.50	-0.40	2	40
09:01:10	30.50	30.55	30.50	-0.40	2	38
09:01:09	30.55	30.65	30.55	-0.35	3	36
09:00:53	30.60	30.65	30.60	-0.30	1	33
09:00:27	30.45	30.50	30.50	-0.40	3	32
09:00:27	30.45	30.50	30.50	-0.40	1	29
09:00:18	30.35	30.45	30.45	-0.45	1	28
09:00:18	--	--	30.40	-0.50	27	27

　

其他人也逛...

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

Panasonic國際牌無邊框鋼板498公升雙門冰箱NR-B493TV-S(晶漾銀)

MacBook Neo 13 A18 Pro 晶片配備 6 核心 CPU、5 核心 GPU、16 核心神經網路引擎 8GB 記憶體 512GB SSD

Apple iPhone 17 Pro Max (256G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Google TV Streamer (4K)

Samsung Galaxy S26 Ultra (12G/256G)

PChome 購物儲值100,000元

MyCard 3290點虛擬點數卡

PChome 購物儲值50,000元

DJI OSMO POCKET 4 全能套裝

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

MyCard 1000點虛擬點數卡

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

Apple iPhone 17 Pro (256G)

勞動基金上半年收益2.2兆　7月...

外資上週賣超824億元連6賣　敲...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧處置新制8/10上路　櫃買中心：...
‧114年國旅旅次與支出雙創歷史新...
‧日月光投控ADR3日上漲1.51美元...

加密貨幣

比特幣BTC	63454.28	690.83	1.10%
以太幣ETH	1855.59	12.17	0.66%
瑞波幣XRP	1.07	0.01	0.97%
比特幣現金BCH	213.53	5.61	2.70%
萊特幣LTC	44.14	-0.05	-0.10%
卡達幣ADA	0.192978	0.02	10.77%
波場幣TRX	0.328546	0.00	0.31%
恆星幣XLM	0.171054	0.00	0.13%

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。