最新香港華人(00655.HK)去年可能佔合營虧損8億至10億元熱門國銀海外分支機構2025年大賺918億元創歷年新高

更新報價

中　磊 (5388) 通信網路業上市

82.20 ▼-0.20 -0.24% 2.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	3,164	82.10	6	82.20	19	82.10	82.50	81.20	82.40

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	82.10	82.20	82.20	-0.20	3	3164
13:30:00	82.10	82.20	82.20	-0.20	156	3161
13:24:55	81.90	82.00	82.00	-0.40	1	3005
13:24:55	81.90	82.00	82.00	-0.40	1	3004
13:24:30	81.90	82.00	82.00	-0.40	1	3003
13:24:23	81.90	82.00	81.90	-0.50	1	3002
13:24:22	81.90	82.00	82.00	-0.40	1	3001
13:24:20	81.90	82.00	81.90	-0.50	1	3000
13:24:10	81.90	82.00	81.90	-0.50	2	2999
13:24:09	81.90	82.00	82.00	-0.40	1	2997
13:24:08	81.90	82.00	81.90	-0.50	4	2996
13:23:51	81.90	82.00	81.90	-0.50	1	2992
13:23:47	81.90	82.00	81.90	-0.50	1	2991
13:23:36	81.90	82.00	81.90	-0.50	3	2990
13:23:23	81.90	82.00	81.90	-0.50	1	2987
13:23:16	81.90	82.00	82.00	-0.40	1	2986
13:23:04	81.90	82.00	81.90	-0.50	1	2985
13:22:52	81.90	82.00	82.00	-0.40	1	2984
13:22:28	81.90	82.00	81.90	-0.50	1	2983
13:22:26	81.90	82.00	81.90	-0.50	1	2982
13:21:51	81.90	82.00	82.00	-0.40	1	2981
13:21:50	81.90	82.00	81.90	-0.50	1	2980
13:21:36	81.90	82.00	82.00	-0.40	5	2979
13:21:27	81.90	82.00	81.90	-0.50	14	2974
13:21:22	81.90	82.00	82.00	-0.40	6	2960
13:21:06	81.90	82.00	82.00	-0.40	1	2954
13:21:03	82.00	82.10	82.00	-0.40	17	2953
13:20:59	82.00	82.10	82.10	-0.30	2	2936
13:20:53	82.00	82.10	82.00	-0.40	1	2934
13:20:37	82.00	82.10	82.00	-0.40	3	2933
13:20:31	82.00	82.10	82.00	-0.40	1	2930
13:20:13	82.00	82.10	82.10	-0.30	1	2929
13:20:07	82.10	82.20	82.10	-0.30	3	2928
13:19:50	82.00	82.10	82.10	-0.30	2	2925
13:19:50	82.00	82.10	82.10	-0.30	1	2923
13:19:29	82.00	82.10	82.10	-0.30	1	2922
13:19:24	82.00	82.10	82.00	-0.40	6	2921
13:18:48	82.00	82.10	82.10	-0.30	2	2915
13:18:47	82.00	82.10	82.10	-0.30	10	2913
13:18:43	82.00	82.10	82.10	-0.30	1	2903
13:18:36	82.00	82.10	82.00	-0.40	1	2902
13:18:25	82.00	82.10	82.10	-0.30	1	2901
13:18:23	82.00	82.10	82.00	-0.40	1	2900
13:18:17	82.00	82.10	82.00	-0.40	1	2899
13:18:06	82.00	82.10	82.00	-0.40	8	2898
13:17:48	82.00	82.10	82.00	-0.40	1	2890
13:17:20	82.00	82.10	82.00	-0.40	1	2889
13:17:17	82.00	82.10	82.00	-0.40	1	2888
13:17:04	82.00	82.10	82.00	-0.40	4	2887
13:16:26	82.10	82.20	82.10	-0.30	2	2883
13:16:14	82.10	82.20	82.20	-0.20	1	2881
13:16:14	82.10	82.20	82.10	-0.30	3	2880
13:16:14	82.10	82.20	82.10	-0.30	10	2877
13:16:02	82.10	82.20	82.20	-0.20	1	2867
13:15:52	82.10	82.20	82.20	-0.20	1	2866
13:15:44	82.10	82.20	82.20	-0.20	1	2865
13:15:32	82.10	82.20	82.20	-0.20	1	2864
13:15:15	82.10	82.20	82.20	-0.20	1	2863
13:15:14	82.10	82.20	82.20	-0.20	1	2862
13:15:11	82.10	82.20	82.10	-0.30	1	2861
13:15:10	82.10	82.20	82.20	-0.20	1	2860
13:15:00	82.10	82.20	82.20	-0.20	1	2859
13:14:58	82.10	82.20	82.20	-0.20	1	2858
13:13:18	82.10	82.20	82.20	-0.20	1	2857
13:12:55	82.10	82.20	82.20	-0.20	1	2856
13:12:18	82.10	82.20	82.20	-0.20	1	2855
13:11:41	82.10	82.20	82.20	-0.20	1	2854
13:11:25	82.10	82.20	82.20	-0.20	1	2853
13:11:24	82.10	82.20	82.20	-0.20	1	2852
13:11:23	82.00	82.10	82.10	-0.30	1	2851
13:11:23	82.00	82.20	82.20	-0.20	1	2850
13:11:23	82.00	82.10	82.10	-0.30	28	2849
13:11:17	82.00	82.10	82.10	-0.30	1	2821
13:11:11	82.00	82.10	82.10	-0.30	2	2820
13:10:53	82.00	82.10	82.10	-0.30	1	2818
13:10:50	82.00	82.10	82.00	-0.40	1	2817
13:10:48	82.00	82.10	82.10	-0.30	1	2816
13:10:31	82.00	82.10	82.10	-0.30	2	2815
13:09:54	82.00	82.10	82.10	-0.30	1	2813
13:09:24	82.00	82.10	82.10	-0.30	1	2812
13:09:24	82.00	82.10	82.00	-0.40	1	2811
13:08:24	82.00	82.10	82.10	-0.30	1	2810
13:07:50	82.00	82.10	82.10	-0.30	2	2809
13:06:37	82.00	82.10	82.10	-0.30	1	2807
13:06:08	82.00	82.10	82.10	-0.30	2	2806
13:05:24	81.90	82.10	82.10	-0.30	1	2804
13:05:24	81.90	82.00	82.00	-0.40	1	2803
13:05:01	81.90	82.10	82.10	-0.30	1	2802
13:04:59	81.90	82.10	82.10	-0.30	2	2801
13:04:29	81.90	82.10	82.10	-0.30	1	2799
13:04:26	82.00	82.10	82.00	-0.40	1	2798
13:04:25	81.90	82.00	82.00	-0.40	1	2797
13:04:19	81.90	82.00	82.00	-0.40	1	2796
13:04:19	82.00	82.10	81.90	-0.50	7	2795
13:04:19	82.00	82.10	82.00	-0.40	5	2788
13:04:11	82.00	82.10	82.10	-0.30	1	2783
13:03:53	82.00	82.10	82.00	-0.40	3	2782
13:03:28	82.10	82.20	82.10	-0.30	1	2779
13:03:23	82.10	82.20	82.10	-0.30	1	2778
13:03:14	82.10	82.20	82.20	-0.20	1	2777
13:03:13	82.10	82.20	82.10	-0.30	1	2776
13:02:26	82.10	82.30	82.30	-0.10	1	2775
13:02:18	82.10	82.30	82.10	-0.30	14	2774
13:01:59	82.10	82.30	82.30	-0.10	1	2760
13:01:31	82.10	82.20	82.20	-0.20	7	2759
13:01:06	82.10	82.30	82.30	-0.10	1	2752
13:01:05	82.10	82.20	82.20	-0.20	7	2751
13:01:02	82.20	82.30	82.20	-0.20	9	2744
13:00:52	82.20	82.30	82.30	-0.10	1	2735
13:00:44	82.20	82.30	82.30	-0.10	1	2734
13:00:35	82.20	82.30	82.20	-0.20	3	2733
13:00:04	82.20	82.30	82.30	-0.10	1	2730
13:00:03	82.20	82.30	82.20	-0.20	1	2729
12:59:47	82.20	82.30	82.20	-0.20	2	2728
12:59:42	82.20	82.30	82.30	-0.10	1	2726
12:59:40	82.20	82.30	82.30	-0.10	1	2725
12:58:15	82.20	82.30	82.30	-0.10	1	2724
12:57:54	82.20	82.30	82.30	-0.10	1	2723
12:57:48	82.20	82.30	82.20	-0.20	1	2722
12:54:25	82.20	82.30	82.30	-0.10	1	2721
12:54:03	82.20	82.30	82.30	-0.10	1	2720
12:50:11	82.20	82.30	82.30	-0.10	9	2719
12:49:52	82.10	82.30	82.30	-0.10	1	2710
12:49:36	82.20	82.30	82.20	-0.20	4	2709
12:49:35	82.20	82.30	82.20	-0.20	2	2705
12:49:23	82.20	82.30	82.30	-0.10	1	2703
12:49:13	82.20	82.30	82.20	-0.20	1	2702
12:48:50	82.20	82.30	82.30	-0.10	1	2701
12:48:48	82.20	82.30	82.30	-0.10	1	2700
12:48:48	82.30	82.40	82.30	-0.10	6	2699
12:48:44	82.30	82.40	82.40	0	1	2693
12:48:44	82.30	82.40	82.30	-0.10	3	2692
12:47:57	82.30	82.40	82.40	0	1	2689
12:47:45	82.30	82.40	82.40	0	1	2688
12:47:41	82.30	82.40	82.40	0	1	2687
12:46:40	82.30	82.40	82.30	-0.10	1	2686
12:46:22	82.30	82.40	82.40	0	1	2685
12:46:22	82.30	82.40	82.40	0	1	2684
12:46:22	82.20	82.40	82.40	0	1	2683
12:46:19	82.20	82.30	82.30	-0.10	14	2682
12:45:41	82.20	82.30	82.30	-0.10	1	2668
12:45:37	82.20	82.30	82.30	-0.10	3	2667
12:45:37	82.20	82.30	82.30	-0.10	1	2664
12:45:37	82.20	82.30	82.30	-0.10	4	2663
12:45:17	82.20	82.30	82.20	-0.20	1	2659
12:45:14	82.20	82.30	82.20	-0.20	1	2658
12:45:14	82.10	82.20	82.20	-0.20	22	2657
12:45:12	82.00	82.10	82.10	-0.30	1	2635
12:45:12	82.10	82.20	82.10	-0.30	2	2634
12:45:12	82.00	82.10	82.10	-0.30	35	2632
12:45:12	82.00	82.10	82.00	-0.40	1	2597
12:44:48	82.00	82.10	82.00	-0.40	1	2596
12:43:47	82.00	82.10	82.00	-0.40	1	2595
12:43:40	82.00	82.10	82.00	-0.40	1	2594
12:43:37	82.00	82.10	82.00	-0.40	1	2593
12:43:19	82.00	82.10	82.00	-0.40	1	2592
12:43:18	82.00	82.10	82.00	-0.40	1	2591
12:43:13	82.00	82.10	82.00	-0.40	1	2590
12:42:49	82.00	82.10	82.00	-0.40	1	2589
12:41:57	82.00	82.10	82.00	-0.40	1	2588
12:41:43	82.00	82.10	82.00	-0.40	1	2587
12:41:30	82.00	82.10	82.10	-0.30	1	2586
12:40:41	82.00	82.10	82.00	-0.40	1	2585
12:40:37	82.00	82.10	82.00	-0.40	2	2584
12:40:17	82.00	82.10	82.00	-0.40	1	2582
12:40:17	82.00	82.10	82.00	-0.40	2	2581
12:40:09	82.00	82.10	82.00	-0.40	2	2579
12:40:04	82.00	82.10	82.00	-0.40	1	2577
12:40:00	82.00	82.10	82.00	-0.40	1	2576
12:39:59	82.00	82.10	82.00	-0.40	10	2575
12:39:25	82.00	82.10	82.00	-0.40	3	2565
12:39:00	82.00	82.10	82.00	-0.40	1	2562
12:38:47	82.00	82.10	82.00	-0.40	1	2561
12:38:26	82.00	82.10	82.10	-0.30	1	2560
12:38:23	82.00	82.10	82.00	-0.40	1	2559
12:38:05	82.00	82.10	82.00	-0.40	5	2558
12:37:58	82.00	82.10	82.00	-0.40	1	2553
12:37:34	82.00	82.10	82.10	-0.30	1	2552
12:37:26	82.00	82.10	82.10	-0.30	6	2551
12:37:18	82.00	82.10	82.10	-0.30	1	2545
12:36:58	82.00	82.10	82.10	-0.30	1	2544
12:36:45	82.00	82.10	82.10	-0.30	1	2543
12:36:45	82.00	82.10	82.00	-0.40	2	2542
12:36:41	82.00	82.10	82.00	-0.40	1	2540
12:36:41	82.00	82.10	82.10	-0.30	1	2539
12:36:32	82.00	82.10	82.00	-0.40	3	2538
12:35:35	82.00	82.10	82.00	-0.40	1	2535
12:35:34	82.00	82.10	82.10	-0.30	1	2534
12:34:13	82.00	82.10	82.10	-0.30	3	2533
12:34:03	82.00	82.10	82.10	-0.30	8	2530
12:33:59	82.10	82.20	82.10	-0.30	4	2522
12:33:28	82.10	82.20	82.10	-0.30	1	2518
12:33:16	82.10	82.20	82.20	-0.20	1	2517
12:33:07	82.10	82.20	82.20	-0.20	1	2516
12:33:01	82.10	82.20	82.10	-0.30	1	2515
12:32:57	82.10	82.20	82.10	-0.30	4	2514
12:32:55	82.10	82.20	82.10	-0.30	1	2510
12:32:26	82.10	82.20	82.10	-0.30	1	2509
12:31:03	82.10	82.20	82.20	-0.20	1	2508
12:31:03	82.10	82.20	82.10	-0.30	3	2507
12:30:16	82.10	82.20	82.10	-0.30	1	2504
12:30:12	82.10	82.20	82.10	-0.30	2	2503
12:29:25	82.10	82.20	82.10	-0.30	1	2501
12:28:56	82.10	82.20	82.20	-0.20	1	2500
12:28:36	82.10	82.20	82.20	-0.20	1	2499
12:28:34	82.10	82.20	82.20	-0.20	1	2498
12:28:32	82.10	82.20	82.20	-0.20	1	2497
12:27:58	82.10	82.20	82.20	-0.20	2	2496
12:27:51	82.10	82.20	82.20	-0.20	1	2494
12:25:16	82.10	82.30	82.30	-0.10	1	2493
12:24:45	82.10	82.30	82.30	-0.10	1	2492
12:22:46	82.10	82.30	82.30	-0.10	1	2491
12:22:46	82.10	82.20	82.20	-0.20	10	2490
12:22:30	82.10	82.20	82.20	-0.20	1	2480
12:22:28	82.00	82.10	82.10	-0.30	1	2479
12:22:28	82.00	82.10	82.10	-0.30	23	2478
12:20:33	81.90	82.10	82.10	-0.30	1	2455
12:19:47	81.90	82.00	82.00	-0.40	7	2454
12:19:24	81.90	82.00	82.00	-0.40	5	2447
12:18:23	81.90	82.10	82.10	-0.30	1	2442
12:18:15	81.90	82.10	81.90	-0.50	2	2441
12:16:57	81.90	82.00	82.00	-0.40	1	2439
12:16:38	82.00	82.10	82.00	-0.40	2	2438
12:16:29	82.00	82.10	82.00	-0.40	3	2436
12:16:22	82.00	82.10	82.10	-0.30	1	2433
12:14:27	82.00	82.10	82.00	-0.40	2	2432
12:14:22	81.90	82.00	82.00	-0.40	5	2430
12:14:06	81.90	82.00	82.00	-0.40	1	2425
12:13:14	81.90	82.00	82.00	-0.40	1	2424
12:13:13	81.90	82.00	82.00	-0.40	15	2423
12:12:38	81.90	82.00	82.00	-0.40	2	2408
12:12:38	82.00	82.10	82.00	-0.40	3	2406
12:12:11	82.00	82.10	82.10	-0.30	1	2403
12:11:32	82.00	82.10	82.10	-0.30	1	2402
12:11:00	82.00	82.10	82.00	-0.40	1	2401
12:11:00	81.90	82.00	82.00	-0.40	1	2400
12:11:00	81.90	82.00	82.00	-0.40	6	2399
12:10:29	81.90	82.10	81.90	-0.50	1	2393
12:09:31	81.90	82.00	82.00	-0.40	2	2392
12:09:25	81.90	82.10	81.90	-0.50	7	2390
12:08:54	81.90	82.10	82.10	-0.30	2	2383
12:08:53	82.00	82.10	82.00	-0.40	4	2381
12:08:51	82.00	82.10	82.00	-0.40	3	2377
12:08:00	82.00	82.10	82.10	-0.30	1	2374
12:07:51	82.00	82.10	82.10	-0.30	2	2373
12:07:26	81.90	82.10	82.10	-0.30	1	2371
12:07:24	81.90	82.00	82.00	-0.40	1	2370
12:07:24	81.90	82.00	82.00	-0.40	1	2369
12:07:20	81.90	82.00	82.00	-0.40	1	2368
12:05:52	81.90	82.00	82.00	-0.40	1	2367
12:05:05	81.90	82.00	82.00	-0.40	1	2366
12:05:04	81.90	82.00	82.00	-0.40	9	2365
12:04:41	81.90	82.00	82.00	-0.40	1	2356
12:04:17	81.90	82.00	82.00	-0.40	1	2355
12:03:48	81.90	82.00	82.00	-0.40	1	2354
12:01:33	81.90	82.00	81.90	-0.50	1	2353
12:00:01	81.80	82.00	81.80	-0.60	2	2352
11:59:48	81.80	81.90	81.90	-0.50	6	2350
11:59:37	81.80	81.90	81.90	-0.50	1	2344
11:59:14	81.80	81.90	81.80	-0.60	2	2343
11:58:28	81.80	81.90	81.80	-0.60	2	2341
11:58:02	81.80	81.90	81.80	-0.60	1	2339
11:57:57	81.80	81.90	81.90	-0.50	1	2338
11:57:50	81.80	82.00	82.00	-0.40	1	2337
11:57:43	81.80	82.00	81.80	-0.60	2	2336
11:57:31	81.90	82.00	81.90	-0.50	1	2334
11:57:31	81.80	81.90	81.90	-0.50	1	2333
11:57:31	81.80	81.90	81.90	-0.50	1	2332
11:57:31	81.80	81.90	81.90	-0.50	15	2331
11:57:31	81.70	81.80	81.80	-0.60	6	2316
11:57:28	81.80	81.90	81.80	-0.60	3	2310
11:57:27	81.80	81.90	81.80	-0.60	3	2307
11:57:26	81.70	81.90	81.70	-0.70	3	2304
11:57:25	81.70	81.90	81.70	-0.70	3	2301
11:57:24	81.80	81.90	81.80	-0.60	1	2298
11:57:15	81.80	81.90	81.80	-0.60	2	2297
11:56:57	81.80	81.90	81.80	-0.60	2	2295
11:56:36	81.80	81.90	81.90	-0.50	2	2293
11:56:11	81.80	81.90	81.80	-0.60	2	2291
11:55:50	81.80	81.90	81.80	-0.60	1	2289
11:55:47	81.80	81.90	81.80	-0.60	3	2288
11:55:26	81.80	81.90	81.80	-0.60	2	2285
11:55:26	81.80	81.90	81.90	-0.50	1	2283
11:55:19	81.80	81.90	81.80	-0.60	3	2282
11:55:16	81.80	81.90	81.80	-0.60	6	2279
11:55:14	81.80	81.90	81.80	-0.60	4	2273
11:55:05	81.80	81.90	81.80	-0.60	20	2269
11:54:40	81.80	81.90	81.80	-0.60	2	2249
11:54:35	81.80	81.90	81.90	-0.50	1	2247
11:54:20	81.80	81.90	81.90	-0.50	1	2246
11:54:13	81.80	81.90	81.90	-0.50	1	2245
11:54:06	81.80	81.90	81.80	-0.60	3	2244
11:53:54	81.80	81.90	81.80	-0.60	2	2241
11:53:53	81.80	81.90	81.80	-0.60	3	2239
11:53:52	81.80	81.90	81.80	-0.60	1	2236
11:53:29	81.80	81.90	81.80	-0.60	1	2235
11:53:09	81.80	81.90	81.80	-0.60	2	2234
11:52:59	81.80	81.90	81.90	-0.50	2	2232
11:52:23	81.80	81.90	81.80	-0.60	2	2230
11:52:10	81.80	81.90	81.80	-0.60	2	2228
11:51:37	81.80	81.90	81.80	-0.60	2	2226
11:51:15	81.80	81.90	81.90	-0.50	1	2224
11:50:59	81.80	81.90	81.90	-0.50	1	2223
11:50:52	81.80	81.90	81.80	-0.60	2	2222
11:50:07	81.80	81.90	81.90	-0.50	2	2220
11:50:06	81.80	81.90	81.80	-0.60	2	2218
11:49:43	81.80	81.90	81.90	-0.50	3	2216
11:49:43	81.80	81.90	81.90	-0.50	2	2213
11:49:20	81.80	82.00	81.80	-0.60	2	2211
11:49:20	81.80	81.90	81.90	-0.50	1	2209
11:49:20	81.80	81.90	81.90	-0.50	1	2208
11:49:20	81.80	81.90	81.90	-0.50	1	2207
11:49:00	81.80	81.90	81.90	-0.50	2	2206
11:48:59	81.90	82.00	81.90	-0.50	1	2204
11:48:51	81.90	82.00	82.00	-0.40	1	2203
11:48:35	81.80	82.00	81.80	-0.60	2	2202
11:48:29	81.80	81.90	81.90	-0.50	4	2200
11:48:15	81.90	82.00	81.90	-0.50	3	2196
11:48:15	81.80	81.90	81.90	-0.50	3	2193
11:48:15	81.90	82.00	81.90	-0.50	2	2190
11:48:08	81.90	82.00	81.90	-0.50	5	2188
11:48:06	81.90	82.00	81.90	-0.50	3	2183
11:47:49	81.90	82.00	81.90	-0.50	2	2180
11:47:06	81.90	82.00	81.90	-0.50	1	2178
11:47:06	81.90	82.00	82.00	-0.40	1	2177
11:47:06	81.80	81.90	81.90	-0.50	4	2176
11:47:03	81.80	82.00	81.80	-0.60	2	2172
11:47:03	81.80	82.00	82.00	-0.40	1	2170
11:46:52	81.80	81.90	81.90	-0.50	2	2169
11:46:52	81.80	81.90	81.90	-0.50	2	2167
11:46:52	81.90	82.00	81.90	-0.50	12	2165
11:46:50	81.90	82.00	81.90	-0.50	1	2153
11:46:31	81.90	82.00	81.90	-0.50	1	2152
11:46:18	81.90	82.00	81.90	-0.50	2	2151
11:46:04	81.90	82.00	81.90	-0.50	1	2149
11:45:33	81.90	82.00	82.00	-0.40	1	2148
11:45:32	81.90	82.00	81.90	-0.50	2	2147
11:45:26	81.90	82.00	82.00	-0.40	1	2145
11:45:21	81.90	82.00	81.90	-0.50	1	2144
11:45:20	81.90	82.00	82.00	-0.40	1	2143
11:45:12	81.90	82.00	81.90	-0.50	1	2142
11:45:10	81.90	82.00	82.00	-0.40	1	2141
11:45:03	81.80	81.90	81.90	-0.50	1	2140
11:45:01	81.80	82.00	81.80	-0.60	1	2139
11:45:00	81.80	81.90	81.90	-0.50	1	2138
11:45:00	81.80	81.90	81.90	-0.50	23	2137
11:44:46	81.80	81.90	81.80	-0.60	2	2114
11:44:41	81.80	81.90	81.80	-0.60	1	2112
11:44:23	81.80	81.90	81.80	-0.60	1	2111
11:44:20	81.80	81.90	81.80	-0.60	1	2110
11:44:07	81.80	81.90	81.90	-0.50	1	2109
11:44:01	81.80	81.90	81.80	-0.60	2	2108
11:43:28	81.80	81.90	81.80	-0.60	1	2106
11:43:15	81.80	81.90	81.80	-0.60	2	2105
11:43:11	81.80	81.90	81.80	-0.60	5	2103
11:43:05	81.80	81.90	81.90	-0.50	1	2098
11:42:58	81.80	81.90	81.90	-0.50	4	2097
11:42:52	81.80	81.90	81.90	-0.50	1	2093
11:42:48	81.90	82.00	81.90	-0.50	1	2092
11:42:41	81.80	81.90	81.90	-0.50	1	2091
11:42:41	81.90	82.00	81.90	-0.50	4	2090
11:42:36	81.90	82.00	81.90	-0.50	1	2086
11:42:36	81.90	82.00	81.90	-0.50	1	2085
11:42:30	81.90	82.00	81.90	-0.50	1	2084
11:42:29	81.90	82.00	81.90	-0.50	2	2083
11:42:21	81.90	82.00	81.90	-0.50	1	2081
11:42:11	81.90	82.00	81.90	-0.50	1	2080
11:41:53	81.90	82.00	81.90	-0.50	1	2079
11:41:49	81.90	82.00	81.90	-0.50	3	2078
11:41:44	81.90	82.00	81.90	-0.50	2	2075
11:41:43	81.90	82.00	81.90	-0.50	1	2073
11:41:34	81.90	82.00	81.90	-0.50	1	2072
11:41:17	81.90	82.00	81.90	-0.50	1	2071
11:40:58	81.90	82.00	81.90	-0.50	2	2070
11:40:51	81.90	82.00	81.90	-0.50	1	2068
11:40:21	81.80	81.90	81.90	-0.50	3	2067
11:40:12	81.80	82.00	81.80	-0.60	2	2064
11:39:59	81.80	82.00	81.80	-0.60	1	2062
11:39:53	81.80	81.90	81.90	-0.50	2	2061
11:39:31	81.80	81.90	81.90	-0.50	5	2059
11:39:30	81.80	81.90	81.90	-0.50	7	2054
11:39:27	81.80	82.00	81.80	-0.60	2	2047
11:39:25	81.80	81.90	81.90	-0.50	1	2045
11:39:23	81.80	81.90	81.90	-0.50	3	2044
11:39:16	81.80	81.90	81.90	-0.50	1	2041
11:39:16	81.80	81.90	81.90	-0.50	2	2040
11:39:16	81.80	81.90	81.90	-0.50	1	2038
11:39:08	81.80	81.90	81.90	-0.50	1	2037
11:39:07	81.90	82.00	81.90	-0.50	1	2036
11:38:41	81.90	82.00	81.90	-0.50	2	2035
11:38:41	81.90	82.00	82.00	-0.40	1	2033
11:38:15	81.80	82.00	81.80	-0.60	1	2032
11:38:09	81.80	82.00	82.00	-0.40	1	2031
11:38:01	81.80	81.90	81.90	-0.50	1	2030
11:38:00	81.80	81.90	81.90	-0.50	3	2029
11:37:58	81.80	81.90	81.90	-0.50	5	2026
11:37:55	81.80	82.00	81.80	-0.60	2	2021
11:37:55	81.80	81.90	81.90	-0.50	2	2019
11:37:55	81.80	81.90	81.90	-0.50	1	2017
11:37:46	81.80	81.90	81.90	-0.50	1	2016
11:37:46	81.90	82.00	81.90	-0.50	2	2015
11:37:23	81.90	82.00	81.90	-0.50	1	2013
11:37:22	81.80	82.00	82.00	-0.40	3	2012
11:37:22	81.80	81.90	81.90	-0.50	3	2009
11:37:16	81.80	82.00	82.00	-0.40	1	2006
11:37:10	81.90	82.00	81.90	-0.50	2	2005
11:36:43	81.90	82.00	81.90	-0.50	5	2003
11:36:30	81.90	82.00	81.90	-0.50	7	1998
11:36:30	81.90	82.00	81.90	-0.50	1	1991
11:36:24	81.90	82.00	81.90	-0.50	2	1990
11:35:38	81.90	82.00	81.90	-0.50	2	1988
11:35:38	81.90	82.00	81.90	-0.50	1	1986
11:35:33	81.90	82.00	82.00	-0.40	1	1985
11:35:33	81.90	82.00	82.00	-0.40	3	1984
11:34:54	81.90	82.00	82.00	-0.40	1	1981
11:34:54	81.90	82.00	82.00	-0.40	7	1980
11:34:53	81.90	82.00	81.90	-0.50	2	1973
11:34:46	81.90	82.00	81.90	-0.50	1	1971
11:34:32	81.90	82.00	82.00	-0.40	1	1970
11:34:30	81.90	82.00	82.00	-0.40	1	1969
11:34:28	81.90	82.00	82.00	-0.40	4	1968
11:34:19	81.90	82.00	81.90	-0.50	6	1964
11:34:07	81.90	82.00	81.90	-0.50	2	1958
11:33:54	81.90	82.10	81.90	-0.50	1	1956
11:33:22	82.00	82.10	82.00	-0.40	2	1955
11:33:02	82.00	82.10	82.00	-0.40	1	1953
11:32:53	82.00	82.10	82.00	-0.40	3	1952
11:32:36	82.00	82.10	82.00	-0.40	2	1949
11:32:09	82.00	82.10	82.00	-0.40	1	1947
11:31:50	82.00	82.10	82.00	-0.40	2	1946
11:31:17	82.00	82.10	82.00	-0.40	1	1944
11:31:15	82.00	82.10	82.00	-0.40	1	1943
11:31:05	82.00	82.10	82.00	-0.40	2	1942
11:31:01	81.90	82.00	82.00	-0.40	1	1940
11:30:36	81.90	82.00	82.00	-0.40	5	1939
11:30:25	81.90	82.10	82.10	-0.30	1	1934
11:30:25	81.90	82.10	81.90	-0.50	1	1933
11:30:19	81.90	82.10	81.90	-0.50	2	1932
11:30:18	81.90	82.10	82.10	-0.30	1	1930
11:30:17	81.90	82.10	81.90	-0.50	1	1929
11:30:04	81.90	82.10	81.90	-0.50	1	1928
11:29:51	81.90	82.10	81.90	-0.50	1	1927
11:29:44	81.90	82.00	82.00	-0.40	5	1926
11:29:37	81.90	82.10	81.90	-0.50	1	1921
11:29:33	81.90	82.10	81.90	-0.50	2	1920
11:29:33	81.90	82.10	81.90	-0.50	1	1918
11:29:24	81.90	82.10	81.90	-0.50	1	1917
11:29:17	81.90	82.00	82.00	-0.40	4	1916
11:29:17	81.90	82.00	81.90	-0.50	5	1912
11:29:10	81.90	82.10	81.90	-0.50	1	1907
11:29:09	81.90	82.00	82.00	-0.40	9	1906
11:29:09	82.00	82.10	82.00	-0.40	1	1897
11:29:02	82.00	82.10	82.00	-0.40	4	1896
11:28:57	82.00	82.10	82.00	-0.40	1	1892
11:28:54	82.00	82.10	82.00	-0.40	3	1891
11:28:48	82.00	82.10	82.00	-0.40	2	1888
11:28:46	82.00	82.10	82.00	-0.40	1	1886
11:28:45	82.00	82.10	82.00	-0.40	1	1885
11:28:41	82.00	82.10	82.00	-0.40	1	1884
11:28:02	82.00	82.10	82.00	-0.40	2	1883
11:27:53	82.00	82.10	82.00	-0.40	4	1881
11:27:48	82.00	82.10	82.00	-0.40	1	1877
11:27:16	82.00	82.10	82.00	-0.40	2	1876
11:26:56	82.00	82.10	82.00	-0.40	1	1874
11:26:31	82.00	82.10	82.00	-0.40	2	1873
11:26:07	82.00	82.10	82.10	-0.30	1	1871
11:26:04	82.00	82.10	82.00	-0.40	1	1870
11:25:45	82.00	82.10	82.00	-0.40	2	1869
11:25:12	82.00	82.10	82.00	-0.40	1	1867
11:24:59	82.00	82.10	82.00	-0.40	2	1866
11:24:58	82.00	82.10	82.10	-0.30	1	1864
11:24:58	82.00	82.10	82.10	-0.30	1	1863
11:24:45	82.00	82.10	82.10	-0.30	3	1862
11:24:38	82.00	82.10	82.00	-0.40	2	1859
11:24:31	82.00	82.10	82.00	-0.40	1	1857
11:24:20	82.00	82.10	82.00	-0.40	1	1856
11:24:14	82.00	82.10	82.00	-0.40	2	1855
11:23:39	81.90	82.00	82.00	-0.40	2	1853
11:23:34	81.90	82.10	82.10	-0.30	1	1851
11:23:28	81.90	82.10	81.90	-0.50	2	1850
11:23:27	81.90	82.10	81.90	-0.50	1	1848
11:23:01	81.90	82.00	82.00	-0.40	9	1847
11:22:42	81.90	82.00	81.90	-0.50	2	1838
11:22:35	81.90	82.00	81.90	-0.50	1	1836
11:21:57	81.90	82.10	81.90	-0.50	2	1835
11:21:56	81.90	82.10	82.10	-0.30	1	1833
11:21:43	81.90	82.10	81.90	-0.50	1	1832
11:21:38	81.90	82.00	82.00	-0.40	16	1831
11:21:11	81.90	82.00	81.90	-0.50	2	1815
11:20:59	81.90	82.00	82.00	-0.40	1	1813
11:20:58	81.90	82.00	81.90	-0.50	3	1812
11:20:51	81.90	82.00	81.90	-0.50	1	1809
11:20:25	81.90	82.00	81.90	-0.50	2	1808
11:19:59	81.90	82.00	81.90	-0.50	1	1806
11:19:50	81.90	82.00	81.90	-0.50	2	1805
11:19:40	81.90	82.00	81.90	-0.50	2	1803
11:19:29	81.90	82.00	82.00	-0.40	3	1801
11:19:17	81.90	82.00	82.00	-0.40	4	1798
11:19:07	81.90	82.10	81.90	-0.50	1	1794
11:18:58	81.90	82.00	82.00	-0.40	9	1793
11:18:54	81.90	82.00	81.90	-0.50	2	1784
11:18:52	81.90	82.00	81.90	-0.50	1	1782
11:18:14	81.90	82.10	81.90	-0.50	1	1781
11:18:08	81.90	82.10	81.90	-0.50	2	1780
11:18:08	81.90	82.00	82.00	-0.40	9	1778
11:17:45	81.90	82.00	82.00	-0.40	1	1769
11:17:31	81.90	82.00	82.00	-0.40	1	1768
11:17:23	81.90	82.10	81.90	-0.50	2	1767
11:17:22	81.90	82.10	81.90	-0.50	1	1765
11:17:16	81.90	82.00	82.00	-0.40	1	1764
11:17:16	81.90	82.00	82.00	-0.40	1	1763
11:17:12	82.00	82.10	82.00	-0.40	1	1762
11:17:12	81.90	82.00	82.00	-0.40	1	1761
11:17:05	81.90	82.00	82.00	-0.40	1	1760
11:17:03	81.90	82.00	82.00	-0.40	1	1759
11:17:03	82.00	82.10	82.00	-0.40	6	1758
11:17:00	82.00	82.10	82.00	-0.40	1	1752
11:16:49	82.00	82.10	82.00	-0.40	6	1751
11:16:46	82.00	82.10	82.00	-0.40	1	1745
11:16:44	82.00	82.10	82.10	-0.30	1	1744
11:16:44	82.00	82.10	82.10	-0.30	1	1743
11:16:37	82.00	82.10	82.00	-0.40	2	1742
11:16:31	82.00	82.10	82.00	-0.40	1	1740
11:16:30	82.00	82.10	82.00	-0.40	1	1739
11:16:17	82.00	82.10	82.00	-0.40	1	1738
11:16:02	82.00	82.10	82.00	-0.40	1	1737
11:15:53	82.10	82.20	82.10	-0.30	1	1736
11:15:51	82.10	82.20	82.10	-0.30	2	1735
11:15:48	82.10	82.20	82.10	-0.30	1	1733
11:15:38	82.10	82.20	82.10	-0.30	1	1732
11:15:33	82.10	82.20	82.10	-0.30	1	1731
11:15:19	82.10	82.20	82.10	-0.30	1	1730
11:15:06	82.10	82.20	82.10	-0.30	2	1729
11:15:04	82.10	82.20	82.10	-0.30	1	1727
11:14:55	82.10	82.20	82.10	-0.30	1	1726
11:14:51	82.10	82.20	82.10	-0.30	1	1725
11:14:46	82.10	82.20	82.10	-0.30	1	1724
11:14:20	82.10	82.20	82.10	-0.30	2	1723
11:13:59	82.10	82.20	82.10	-0.30	1	1721
11:13:53	82.10	82.20	82.10	-0.30	1	1720
11:13:35	82.10	82.20	82.20	-0.20	1	1719
11:13:34	82.10	82.20	82.10	-0.30	2	1718
11:13:01	82.10	82.20	82.10	-0.30	1	1716
11:12:49	82.10	82.20	82.10	-0.30	2	1715
11:12:09	82.10	82.20	82.10	-0.30	1	1713
11:12:03	82.10	82.20	82.10	-0.30	2	1712
11:11:22	82.10	82.30	82.30	-0.10	1	1710
11:11:17	82.10	82.30	82.10	-0.30	2	1709
11:11:17	82.10	82.30	82.10	-0.30	1	1707
11:11:14	82.20	82.30	82.20	-0.20	12	1706
11:11:05	82.20	82.30	82.30	-0.10	1	1694
11:10:32	82.30	82.40	82.30	-0.10	3	1693
11:10:32	82.30	82.40	82.30	-0.10	2	1690
11:10:25	82.30	82.40	82.30	-0.10	1	1688
11:10:08	82.20	82.40	82.40	0	2	1687
11:10:07	82.20	82.30	82.30	-0.10	32	1685
11:10:06	82.20	82.30	82.30	-0.10	1	1653
11:10:06	82.20	82.30	82.30	-0.10	1	1652
11:10:00	82.20	82.30	82.30	-0.10	1	1651
11:09:52	82.10	82.30	82.30	-0.10	1	1650
11:09:46	82.10	82.30	82.10	-0.30	2	1649
11:09:32	82.10	82.30	82.10	-0.30	1	1647
11:09:22	82.10	82.30	82.30	-0.10	2	1646
11:09:21	82.10	82.20	82.20	-0.20	12	1644
11:09:03	82.10	82.20	82.20	-0.20	1	1632
11:09:01	82.10	82.20	82.10	-0.30	2	1631
11:09:00	82.10	82.20	82.20	-0.20	1	1629
11:09:00	82.10	82.20	82.20	-0.20	6	1628
11:08:54	82.10	82.20	82.20	-0.20	1	1622
11:08:40	82.10	82.20	82.10	-0.30	1	1621
11:08:34	82.10	82.20	82.20	-0.20	1	1620
11:08:15	82.10	82.20	82.10	-0.30	2	1619
11:08:15	82.10	82.20	82.20	-0.20	1	1617
11:08:03	82.10	82.20	82.20	-0.20	7	1616
11:07:53	82.10	82.20	82.20	-0.20	2	1609
11:07:48	82.10	82.30	82.10	-0.30	1	1607
11:07:44	82.10	82.30	82.10	-0.30	1	1606
11:07:41	82.10	82.30	82.10	-0.30	5	1605
11:07:40	82.10	82.30	82.30	-0.10	2	1600
11:07:40	82.10	82.20	82.20	-0.20	11	1598
11:07:37	82.00	82.10	82.10	-0.30	5	1587
11:07:29	82.00	82.10	82.00	-0.40	2	1582
11:07:17	82.00	82.10	82.10	-0.30	1	1580
11:06:58	82.00	82.10	82.10	-0.30	1	1579
11:06:56	82.00	82.10	82.00	-0.40	1	1578
11:06:44	82.00	82.10	82.00	-0.40	2	1577
11:06:42	82.00	82.10	82.10	-0.30	1	1575
11:06:38	82.10	82.20	82.10	-0.30	9	1574
11:06:04	82.20	82.30	82.20	-0.20	2	1565
11:06:04	82.20	82.30	82.20	-0.20	2	1563
11:06:04	82.20	82.30	82.20	-0.20	1	1561
11:05:58	82.20	82.30	82.20	-0.20	2	1560
11:05:41	82.20	82.30	82.20	-0.20	2	1558
11:05:27	82.20	82.30	82.20	-0.20	2	1556
11:05:19	82.20	82.30	82.30	-0.10	2	1554
11:05:12	82.20	82.30	82.20	-0.20	2	1552
11:05:11	82.20	82.30	82.20	-0.20	1	1550
11:04:58	82.20	82.30	82.30	-0.10	2	1549
11:04:57	82.10	82.20	82.20	-0.20	18	1547
11:04:36	82.10	82.20	82.20	-0.20	1	1529
11:04:36	82.10	82.20	82.20	-0.20	9	1528
11:04:34	82.00	82.10	82.10	-0.30	5	1519
11:04:27	82.00	82.20	82.00	-0.40	2	1514
11:04:23	82.00	82.10	82.10	-0.30	1	1512
11:04:23	82.00	82.10	82.10	-0.30	3	1511
11:04:22	82.00	82.10	82.10	-0.30	2	1508
11:04:21	82.00	82.20	82.20	-0.20	1	1506
11:04:19	82.00	82.20	82.00	-0.40	1	1505
11:04:14	82.00	82.20	82.00	-0.40	1	1504
11:04:00	82.00	82.20	82.00	-0.40	1	1503
11:03:51	82.00	82.20	82.20	-0.20	1	1502
11:03:46	82.00	82.20	82.00	-0.40	1	1501
11:03:41	82.00	82.20	82.00	-0.40	2	1500
11:03:31	82.00	82.20	82.00	-0.40	1	1498
11:03:27	82.00	82.20	82.00	-0.40	1	1497
11:03:17	82.00	82.20	82.00	-0.40	1	1496
11:03:12	82.00	82.10	82.10	-0.30	1	1495
11:03:01	82.00	82.10	82.10	-0.30	1	1494
11:03:00	82.00	82.10	82.10	-0.30	1	1493
11:03:00	82.00	82.10	82.10	-0.30	1	1492
11:03:00	82.00	82.10	82.10	-0.30	2	1491
11:02:55	82.00	82.10	82.00	-0.40	2	1489
11:02:53	82.00	82.10	82.10	-0.30	1	1487
11:02:35	82.00	82.20	82.00	-0.40	1	1486
11:02:35	82.00	82.20	82.00	-0.40	1	1485
11:02:34	82.00	82.20	82.20	-0.20	2	1484
11:02:33	82.00	82.10	82.10	-0.30	17	1482
11:02:21	82.00	82.10	82.00	-0.40	1	1465
11:02:10	82.00	82.10	82.00	-0.40	2	1464
11:02:01	82.00	82.10	82.10	-0.30	2	1462
11:01:59	81.90	82.00	82.00	-0.40	19	1460
11:01:53	81.90	82.00	81.90	-0.50	1	1441
11:01:46	81.90	82.00	82.00	-0.40	2	1440
11:01:44	81.80	81.90	81.90	-0.50	9	1438
11:01:43	81.80	81.90	81.80	-0.60	1	1429
11:01:32	81.80	81.90	81.90	-0.50	1	1428
11:01:24	81.80	81.90	81.80	-0.60	2	1427
11:01:12	81.80	81.90	81.90	-0.50	1	1425
11:01:01	81.80	81.90	81.90	-0.50	1	1424
11:00:56	81.80	82.00	81.80	-0.60	1	1423
11:00:51	81.80	81.90	81.90	-0.50	2	1422
11:00:51	81.80	82.00	81.80	-0.60	1	1420
11:00:42	81.80	82.00	81.80	-0.60	1	1419
11:00:39	81.80	81.90	81.90	-0.50	4	1418
11:00:39	81.80	81.90	81.90	-0.50	4	1414
11:00:38	81.80	81.90	81.80	-0.60	2	1410
11:00:30	81.80	81.90	81.90	-0.50	1	1408
11:00:28	81.80	81.90	81.80	-0.60	1	1407
11:00:14	81.80	81.90	81.90	-0.50	1	1406
11:00:14	81.80	81.90	81.90	-0.50	1	1405
11:00:14	81.80	81.90	81.80	-0.60	1	1404
11:00:00	81.80	81.90	81.80	-0.60	1	1403
10:59:58	81.80	81.90	81.80	-0.60	1	1402
10:59:53	81.80	81.90	81.80	-0.60	2	1401
10:59:47	81.80	81.90	81.90	-0.50	1	1399
10:59:46	81.80	81.90	81.80	-0.60	1	1398
10:59:32	81.80	81.90	81.80	-0.60	1	1397
10:59:30	81.80	81.90	81.80	-0.60	2	1396
10:59:18	81.80	81.90	81.80	-0.60	1	1394
10:59:07	81.80	81.90	81.80	-0.60	2	1393
10:59:06	81.80	81.90	81.80	-0.60	1	1391
10:59:04	81.80	81.90	81.80	-0.60	1	1390
10:58:50	81.80	81.90	81.80	-0.60	1	1389
10:58:36	81.80	81.90	81.80	-0.60	1	1388
10:58:31	81.80	81.90	81.80	-0.60	1	1387
10:58:22	81.80	81.90	81.80	-0.60	1	1386
10:58:21	81.80	81.90	81.80	-0.60	2	1385
10:58:14	81.80	81.90	81.80	-0.60	1	1383
10:58:12	81.80	81.90	81.80	-0.60	3	1382
10:58:07	81.80	81.90	81.80	-0.60	1	1379
10:58:01	81.80	81.90	81.90	-0.50	1	1378
10:57:53	81.80	81.90	81.80	-0.60	1	1377
10:57:39	81.80	81.90	81.80	-0.60	1	1376
10:57:36	81.80	81.90	81.80	-0.60	2	1375
10:57:25	81.80	81.90	81.80	-0.60	1	1373
10:57:22	81.80	81.90	81.90	-0.50	1	1372
10:57:22	81.80	81.90	81.80	-0.60	1	1371
10:57:11	81.80	81.90	81.80	-0.60	1	1370
10:57:10	81.80	81.90	81.80	-0.60	10	1369
10:56:57	81.80	81.90	81.90	-0.50	1	1359
10:56:57	81.80	81.90	81.80	-0.60	1	1358
10:56:54	81.70	81.80	81.80	-0.60	22	1357
10:56:50	81.70	81.80	81.70	-0.70	2	1335
10:56:45	81.70	81.80	81.80	-0.60	1	1333
10:56:43	81.70	81.80	81.70	-0.70	1	1332
10:56:38	81.70	81.80	81.80	-0.60	1	1331
10:56:30	81.70	81.80	81.70	-0.70	1	1330
10:56:29	81.70	81.80	81.70	-0.70	1	1329
10:56:15	81.70	81.80	81.70	-0.70	1	1328
10:56:09	81.70	81.80	81.80	-0.60	1	1327
10:56:04	81.70	81.80	81.70	-0.70	2	1326
10:56:01	81.70	81.80	81.70	-0.70	1	1324
10:55:47	81.70	81.80	81.70	-0.70	1	1323
10:55:37	81.70	81.80	81.70	-0.70	1	1322
10:55:33	81.70	81.80	81.70	-0.70	1	1321
10:55:29	81.70	81.80	81.80	-0.60	1	1320
10:55:29	81.70	81.80	81.80	-0.60	1	1319
10:55:19	81.70	81.80	81.70	-0.70	2	1318
10:55:18	81.70	81.80	81.70	-0.70	1	1316
10:55:15	81.70	81.80	81.80	-0.60	1	1315
10:55:04	81.70	81.80	81.70	-0.70	1	1314
10:54:45	81.70	81.80	81.70	-0.70	1	1313
10:54:36	81.70	81.80	81.70	-0.70	1	1312
10:54:33	81.70	81.80	81.70	-0.70	2	1311
10:54:25	81.70	81.80	81.80	-0.60	1	1309
10:54:22	81.70	81.80	81.70	-0.70	1	1308
10:54:17	81.70	81.80	81.70	-0.70	1	1307
10:54:08	81.70	81.80	81.70	-0.70	1	1306
10:54:03	81.70	81.80	81.80	-0.60	1	1305
10:53:54	81.70	81.80	81.70	-0.70	1	1304
10:53:53	81.70	81.80	81.70	-0.70	1	1303
10:53:47	81.70	81.80	81.70	-0.70	2	1302
10:53:40	81.70	81.80	81.70	-0.70	1	1300
10:53:26	81.70	81.90	81.70	-0.70	1	1299
10:53:12	81.80	81.90	81.80	-0.60	1	1298
10:53:08	81.70	81.80	81.80	-0.60	5	1297
10:53:06	81.70	81.80	81.80	-0.60	1	1292
10:53:02	81.70	81.80	81.80	-0.60	1	1291
10:53:02	81.70	81.80	81.70	-0.70	2	1290
10:53:01	81.70	81.80	81.70	-0.70	1	1288
10:53:01	81.70	81.80	81.80	-0.60	2	1287
10:52:58	81.70	81.80	81.70	-0.70	1	1285
10:52:58	81.70	81.80	81.80	-0.60	1	1284
10:52:55	81.70	81.80	81.80	-0.60	1	1283
10:52:44	81.70	81.80	81.70	-0.70	1	1282
10:52:29	81.70	81.80	81.70	-0.70	1	1281
10:52:29	81.70	81.80	81.80	-0.60	1	1280
10:52:17	81.70	81.80	81.70	-0.70	5	1279
10:52:16	81.70	81.80	81.70	-0.70	2	1274
10:52:15	81.70	81.80	81.70	-0.70	1	1272
10:52:14	81.70	81.80	81.70	-0.70	5	1271
10:52:09	81.70	81.80	81.70	-0.70	1	1266
10:52:01	81.70	81.80	81.70	-0.70	1	1265
10:51:58	81.70	81.80	81.80	-0.60	1	1264
10:51:47	81.70	81.80	81.70	-0.70	1	1263
10:51:33	81.70	81.80	81.70	-0.70	1	1262
10:51:30	81.70	81.80	81.70	-0.70	2	1261
10:51:19	81.70	81.80	81.70	-0.70	1	1259
10:51:16	81.70	81.80	81.70	-0.70	1	1258
10:51:05	81.70	81.80	81.70	-0.70	1	1257
10:50:51	81.70	81.80	81.80	-0.60	1	1256
10:50:51	81.70	81.80	81.70	-0.70	1	1255
10:50:45	81.70	81.80	81.70	-0.70	2	1254
10:50:37	81.70	81.80	81.70	-0.70	1	1252
10:50:24	81.70	81.80	81.70	-0.70	1	1251
10:50:23	81.70	81.80	81.70	-0.70	1	1250
10:49:59	81.70	81.80	81.70	-0.70	2	1249
10:49:54	81.70	81.80	81.70	-0.70	1	1247
10:49:32	81.70	81.80	81.70	-0.70	1	1246
10:49:26	81.70	81.80	81.70	-0.70	1	1245
10:49:23	81.60	81.70	81.70	-0.70	2	1244
10:49:19	81.60	81.70	81.70	-0.70	1	1242
10:49:18	81.60	81.70	81.70	-0.70	1	1241
10:49:18	81.60	81.70	81.70	-0.70	5	1240
10:49:16	81.60	81.70	81.70	-0.70	5	1235
10:49:14	81.60	81.70	81.70	-0.70	1	1230
10:49:13	81.60	81.70	81.60	-0.80	2	1229
10:49:12	81.60	81.70	81.60	-0.80	1	1227
10:48:58	81.60	81.70	81.60	-0.80	1	1226
10:48:56	81.60	81.70	81.60	-0.80	1	1225
10:48:44	81.60	81.80	81.60	-0.80	1	1224
10:48:40	81.70	81.80	81.70	-0.70	23	1223
10:48:40	81.70	81.80	81.70	-0.70	3	1200
10:48:40	81.70	81.80	81.70	-0.70	1	1197
10:48:30	81.70	81.80	81.70	-0.70	1	1196
10:48:28	81.70	81.80	81.70	-0.70	2	1195
10:48:16	81.70	81.80	81.70	-0.70	1	1193
10:48:07	81.70	81.80	81.70	-0.70	1	1192
10:48:02	81.70	81.80	81.70	-0.70	1	1191
10:47:48	81.70	81.80	81.70	-0.70	1	1190
10:47:48	81.70	81.80	81.70	-0.70	1	1189
10:47:42	81.70	81.80	81.70	-0.70	2	1188
10:47:34	81.70	81.80	81.70	-0.70	1	1186
10:47:20	81.70	81.80	81.70	-0.70	1	1185
10:47:05	81.70	81.80	81.70	-0.70	1	1184
10:46:56	81.70	81.80	81.70	-0.70	2	1183
10:46:55	81.70	81.80	81.70	-0.70	1	1181
10:46:51	81.70	81.80	81.70	-0.70	1	1180
10:46:23	81.70	81.80	81.70	-0.70	1	1179
10:46:11	81.70	81.80	81.70	-0.70	2	1178
10:46:10	81.70	81.80	81.70	-0.70	2	1176
10:46:09	81.70	81.80	81.70	-0.70	10	1174
10:46:03	81.70	81.80	81.70	-0.70	1	1164
10:45:55	81.70	81.80	81.70	-0.70	1	1163
10:45:41	81.70	81.90	81.70	-0.70	1	1162
10:45:27	81.70	81.90	81.70	-0.70	1	1161
10:45:25	81.70	81.90	81.70	-0.70	2	1160
10:45:13	81.70	81.90	81.70	-0.70	1	1158
10:45:11	81.70	81.90	81.70	-0.70	1	1157
10:45:01	81.80	81.90	81.80	-0.60	1	1156
10:44:59	81.70	81.90	81.70	-0.70	1	1155
10:44:45	81.70	81.90	81.70	-0.70	1	1154
10:44:42	81.70	81.90	81.70	-0.70	2	1153
10:44:41	81.80	81.90	81.80	-0.60	15	1151
10:44:41	81.80	81.90	81.80	-0.60	6	1136
10:44:31	81.80	81.90	81.80	-0.60	1	1130
10:44:19	81.90	82.00	81.90	-0.50	2	1129
10:44:19	81.80	82.00	81.80	-0.60	1	1127
10:44:02	81.80	82.00	81.80	-0.60	1	1126
10:43:34	81.80	82.00	81.80	-0.60	1	1125
10:43:27	81.90	82.00	81.90	-0.50	7	1124
10:43:27	81.90	82.00	81.90	-0.50	1	1117
10:43:20	81.90	82.00	81.90	-0.50	1	1116
10:43:06	81.90	82.10	81.90	-0.50	1	1115
10:42:52	81.90	82.10	81.90	-0.50	1	1114
10:42:38	81.90	82.10	81.90	-0.50	1	1113
10:42:35	81.90	82.10	81.90	-0.50	1	1112
10:42:27	81.90	82.10	82.10	-0.30	1	1111
10:42:24	81.90	82.10	81.90	-0.50	1	1110
10:42:16	81.90	82.10	82.10	-0.30	2	1109
10:42:10	81.90	82.10	81.90	-0.50	1	1107
10:42:09	81.90	82.00	82.00	-0.40	18	1106
10:42:08	82.00	82.10	82.00	-0.40	14	1088
10:41:56	82.00	82.10	82.00	-0.40	1	1074
10:41:50	82.00	82.10	82.00	-0.40	1	1073
10:41:44	82.00	82.10	82.00	-0.40	1	1072
10:40:32	82.00	82.10	82.00	-0.40	2	1071
10:38:33	82.00	82.10	82.00	-0.40	1	1069
10:38:07	82.00	82.10	82.00	-0.40	1	1068
10:37:02	82.00	82.10	82.00	-0.40	1	1067
10:36:01	81.90	82.00	82.00	-0.40	10	1066
10:36:01	81.90	82.00	82.00	-0.40	1	1056
10:35:36	81.90	82.00	82.00	-0.40	1	1055
10:35:22	81.90	82.00	81.90	-0.50	1	1054
10:34:46	81.90	82.00	82.00	-0.40	1	1053
10:32:59	81.90	82.00	81.90	-0.50	1	1052
10:31:37	81.90	82.00	82.00	-0.40	1	1051
10:30:37	81.90	82.00	82.00	-0.40	5	1050
10:30:37	82.00	82.10	82.00	-0.40	5	1045
10:30:25	82.00	82.10	82.00	-0.40	1	1040
10:29:39	82.00	82.10	82.00	-0.40	1	1039
10:29:30	82.00	82.10	82.00	-0.40	1	1038
10:29:14	82.00	82.10	82.00	-0.40	1	1037
10:28:45	82.00	82.10	82.10	-0.30	1	1036
10:28:40	82.00	82.10	82.00	-0.40	1	1035
10:26:26	81.90	82.10	81.90	-0.50	1	1034
10:25:11	81.80	82.10	82.10	-0.30	1	1033
10:24:33	81.80	82.00	82.00	-0.40	7	1032
10:24:32	81.90	82.00	81.90	-0.50	5	1025
10:21:53	81.90	82.00	82.00	-0.40	1	1020
10:21:10	81.90	82.00	82.00	-0.40	1	1019
10:20:44	81.80	82.00	82.00	-0.40	4	1018
10:20:44	81.80	81.90	81.90	-0.50	8	1014
10:20:20	81.80	81.90	81.80	-0.60	1	1006
10:18:01	81.80	81.90	81.80	-0.60	2	1005
10:15:59	81.70	82.00	81.70	-0.70	1	1003
10:15:38	81.70	82.00	81.70	-0.70	1	1002
10:15:02	81.70	82.00	82.00	-0.40	1	1001
10:13:54	81.90	82.00	81.90	-0.50	1	1000
10:12:45	81.80	81.90	81.90	-0.50	1	999
10:12:38	81.70	81.90	81.90	-0.50	9	998
10:12:26	81.80	81.90	81.80	-0.60	5	989
10:11:29	81.90	82.10	81.90	-0.50	1	984
10:11:27	81.90	82.10	81.90	-0.50	2	983
10:10:52	82.00	82.10	82.00	-0.40	5	981
10:10:52	82.00	82.10	82.00	-0.40	1	976
10:10:42	82.00	82.10	82.00	-0.40	1	975
10:10:32	82.00	82.10	82.00	-0.40	1	974
10:08:25	82.00	82.20	82.00	-0.40	1	973
10:08:11	82.00	82.20	82.20	-0.20	1	972
10:06:55	82.10	82.20	82.10	-0.30	2	971
10:06:47	82.10	82.20	82.10	-0.30	1	969
10:06:26	82.10	82.20	82.10	-0.30	1	968
10:05:13	82.10	82.20	82.10	-0.30	1	967
10:02:19	82.10	82.30	82.30	-0.10	1	966
10:01:59	82.10	82.20	82.20	-0.20	1	965
10:01:21	82.00	82.20	82.20	-0.20	4	964
10:01:21	82.00	82.20	82.20	-0.20	5	960
10:01:20	82.00	82.20	82.20	-0.20	1	955
10:01:00	82.00	82.10	82.10	-0.30	2	954
10:01:00	82.00	82.10	82.10	-0.30	1	952
10:00:54	82.00	82.10	82.10	-0.30	1	951
10:00:13	82.10	82.20	82.10	-0.30	2	950
10:00:11	82.10	82.20	82.10	-0.30	1	948
09:58:38	82.00	82.10	82.10	-0.30	1	947
09:58:03	82.00	82.10	82.10	-0.30	3	946
09:57:52	82.00	82.10	82.00	-0.40	1	943
09:56:01	82.00	82.10	82.10	-0.30	5	942
09:56:01	82.00	82.10	82.10	-0.30	3	937
09:56:01	82.00	82.10	82.10	-0.30	1	934
09:55:36	82.00	82.10	82.00	-0.40	2	933
09:54:37	82.00	82.10	82.10	-0.30	1	931
09:54:29	82.00	82.10	82.10	-0.30	1	930
09:53:12	82.00	82.10	82.00	-0.40	5	929
09:52:12	82.00	82.10	82.00	-0.40	1	924
09:51:51	82.10	82.20	82.10	-0.30	2	923
09:50:44	82.00	82.10	82.10	-0.30	3	921
09:50:43	81.90	82.00	82.00	-0.40	5	918
09:49:35	81.90	82.00	81.90	-0.50	1	913
09:48:19	81.90	82.00	82.00	-0.40	2	912
09:48:19	81.90	82.00	82.00	-0.40	2	910
09:48:19	81.90	82.00	82.00	-0.40	2	908
09:47:38	81.90	82.00	82.00	-0.40	1	906
09:46:36	81.90	82.00	81.90	-0.50	1	905
09:45:50	81.90	82.00	81.90	-0.50	2	904
09:45:19	81.80	81.90	81.90	-0.50	23	902
09:44:19	81.70	81.80	81.80	-0.60	1	879
09:44:18	81.70	81.90	81.90	-0.50	1	878
09:44:05	81.70	81.80	81.80	-0.60	17	877
09:43:22	81.70	81.80	81.70	-0.70	1	860
09:43:00	81.70	81.80	81.70	-0.70	1	859
09:42:15	81.70	81.80	81.70	-0.70	2	858
09:42:11	81.70	81.80	81.70	-0.70	2	856
09:41:50	81.70	81.90	81.70	-0.70	1	854
09:41:49	81.70	81.90	81.70	-0.70	1	853
09:41:38	81.70	81.90	81.70	-0.70	1	852
09:40:46	81.70	81.90	81.90	-0.50	1	851
09:38:37	81.70	81.90	81.70	-0.70	1	850
09:37:26	81.70	81.90	81.70	-0.70	6	849
09:36:23	81.90	82.00	81.90	-0.50	2	843
09:36:23	81.70	81.90	81.90	-0.50	10	841
09:33:55	81.80	81.90	81.90	-0.50	1	831
09:33:38	81.70	81.80	81.80	-0.60	5	830
09:33:18	81.70	81.90	81.70	-0.70	5	825
09:33:07	81.70	81.90	81.70	-0.70	1	820
09:32:58	81.80	81.90	81.80	-0.60	4	819
09:32:47	81.90	82.00	81.90	-0.50	2	815
09:32:47	81.90	82.00	81.90	-0.50	2	813
09:32:31	81.90	82.00	81.90	-0.50	1	811
09:31:08	81.90	82.00	82.00	-0.40	1	810
09:30:52	81.90	82.00	82.00	-0.40	3	809
09:29:55	82.00	82.20	82.00	-0.40	2	806
09:29:38	81.90	82.00	82.00	-0.40	5	804
09:28:29	81.80	81.90	81.90	-0.50	4	799
09:28:29	81.80	81.90	81.80	-0.60	1	795
09:27:36	81.80	82.00	81.80	-0.60	5	794
09:27:17	81.90	82.00	81.90	-0.50	1	789
09:27:09	81.70	81.90	81.90	-0.50	6	788
09:27:04	81.70	81.90	81.90	-0.50	1	782
09:26:52	81.70	81.90	81.70	-0.70	1	781
09:26:28	81.80	81.90	81.80	-0.60	2	780
09:26:28	81.80	81.90	81.80	-0.60	5	778
09:26:21	81.80	81.90	81.80	-0.60	2	773
09:26:17	81.80	81.90	81.80	-0.60	4	771
09:26:16	81.80	81.90	81.80	-0.60	1	767
09:26:01	81.80	81.90	81.80	-0.60	1	766
09:25:37	81.80	81.90	81.80	-0.60	1	765
09:25:24	81.80	81.90	81.90	-0.50	1	764
09:25:20	81.80	81.90	81.80	-0.60	1	763
09:24:50	81.90	82.00	81.90	-0.50	1	762
09:24:50	81.90	82.00	81.90	-0.50	1	761
09:24:44	81.90	82.00	81.90	-0.50	1	760
09:23:36	81.90	82.00	82.00	-0.40	1	759
09:23:00	81.90	82.00	82.00	-0.40	5	758
09:22:00	81.90	82.00	81.90	-0.50	1	753
09:21:52	81.80	81.90	81.90	-0.50	13	752
09:21:37	81.70	81.80	81.80	-0.60	1	739
09:21:29	81.60	81.80	81.80	-0.60	4	738
09:20:20	81.80	82.00	81.80	-0.60	1	734
09:20:20	81.90	82.00	81.90	-0.50	1	733
09:20:18	81.90	82.00	81.90	-0.50	1	732
09:20:14	81.80	82.00	81.80	-0.60	1	731
09:20:13	81.80	82.00	82.00	-0.40	1	730
09:19:53	81.80	82.00	81.80	-0.60	1	729
09:19:52	81.80	81.90	81.90	-0.50	2	728
09:19:00	81.60	81.80	81.80	-0.60	3	726
09:19:00	81.60	81.70	81.70	-0.70	1	723
09:18:55	81.50	81.60	81.60	-0.80	4	722
09:18:28	81.50	81.60	81.50	-0.90	1	718
09:17:10	81.60	81.80	81.60	-0.80	1	717
09:16:52	81.60	81.80	81.60	-0.80	1	716
09:16:31	81.40	81.50	81.50	-0.90	1	715
09:16:26	81.40	81.50	81.50	-0.90	1	714
09:16:09	81.40	81.50	81.40	-1.00	1	713
09:16:07	81.30	81.40	81.40	-1.00	4	712
09:15:27	81.30	81.40	81.40	-1.00	1	708
09:15:27	81.30	81.40	81.40	-1.00	1	707
09:15:21	81.30	81.40	81.40	-1.00	3	706
09:15:11	81.20	81.40	81.20	-1.20	1	703
09:15:02	81.20	81.30	81.30	-1.10	2	702
09:14:48	81.10	81.20	81.30	-1.10	1	700
09:14:48	81.10	81.20	81.20	-1.20	4	699
09:14:48	81.10	81.20	81.20	-1.20	1	695
09:14:37	81.20	81.30	81.20	-1.20	4	694
09:14:20	81.20	81.40	81.20	-1.20	35	690
09:14:20	81.20	81.40	81.20	-1.20	9	655
09:14:20	81.20	81.40	81.20	-1.20	2	646
09:14:20	81.20	81.40	81.20	-1.20	3	644
09:14:19	81.30	81.40	81.30	-1.10	8	641
09:14:19	81.30	81.40	81.30	-1.10	3	633
09:14:17	81.30	81.40	81.30	-1.10	2	630
09:14:03	81.30	81.40	81.40	-1.00	1	628
09:13:42	81.30	81.40	81.30	-1.10	2	627
09:13:41	81.30	81.40	81.30	-1.10	1	625
09:13:38	81.30	81.40	81.40	-1.00	1	624
09:13:37	81.30	81.40	81.30	-1.10	2	623
09:13:34	81.30	81.40	81.40	-1.00	3	621
09:13:31	81.30	81.40	81.30	-1.10	4	618
09:13:22	81.30	81.50	81.50	-0.90	1	614
09:13:20	81.30	81.50	81.30	-1.10	2	613
09:13:20	81.40	81.50	81.40	-1.00	1	611
09:13:11	81.40	81.50	81.40	-1.00	4	610
09:13:11	81.40	81.50	81.40	-1.00	2	606
09:13:11	81.20	81.30	81.40	-1.00	2	604
09:13:11	81.20	81.30	81.30	-1.10	1	602
09:12:57	81.30	81.40	81.30	-1.10	8	601
09:12:56	81.30	81.40	81.30	-1.10	5	593
09:12:56	81.30	81.40	81.30	-1.10	1	588
09:12:56	81.40	81.50	81.40	-1.00	8	587
09:12:56	81.30	81.40	81.40	-1.00	2	579
09:12:26	81.40	81.60	81.40	-1.00	49	577
09:12:26	81.40	81.60	81.40	-1.00	3	528
09:12:25	81.50	81.70	81.50	-0.90	14	525
09:12:25	81.50	81.70	81.50	-0.90	26	511
09:12:13	81.60	81.70	81.60	-0.80	1	485
09:12:13	81.60	81.70	81.60	-0.80	5	484
09:12:13	81.50	81.60	81.60	-0.80	5	479
09:11:16	81.50	81.60	81.50	-0.90	1	474
09:11:15	81.50	81.60	81.60	-0.80	1	473
09:11:13	81.50	81.60	81.50	-0.90	15	472
09:11:08	81.50	81.60	81.60	-0.80	1	457
09:10:41	81.60	81.70	81.60	-0.80	1	456
09:10:41	81.50	81.60	81.60	-0.80	4	455
09:10:33	81.50	81.60	81.50	-0.90	1	451
09:10:32	81.50	81.60	81.60	-0.80	1	450
09:10:28	81.50	81.60	81.50	-0.90	4	449
09:10:26	81.50	81.60	81.60	-0.80	1	445
09:10:09	81.50	81.60	81.50	-0.90	1	444
09:10:06	81.50	81.60	81.50	-0.90	2	443
09:10:05	81.60	81.70	81.60	-0.80	2	441
09:10:05	81.60	81.70	81.60	-0.80	29	439
09:10:05	81.60	81.70	81.60	-0.80	47	410
09:10:04	81.60	81.70	81.60	-0.80	5	363
09:10:04	81.60	81.70	81.60	-0.80	8	358
09:10:00	81.60	81.70	81.60	-0.80	4	350
09:09:59	81.60	81.70	81.60	-0.80	7	346
09:09:59	81.60	81.70	81.60	-0.80	8	339
09:09:48	81.70	81.80	81.70	-0.70	26	331
09:09:48	81.70	81.90	81.70	-0.70	12	305
09:09:42	81.70	81.90	81.70	-0.70	8	293
09:09:42	81.80	81.90	81.80	-0.60	3	285
09:09:32	81.80	81.90	81.80	-0.60	1	282
09:08:52	81.80	81.90	81.80	-0.60	12	281
09:08:50	81.80	81.90	82.00	-0.40	3	269
09:08:50	81.80	81.90	81.90	-0.50	2	266
09:08:18	81.90	82.00	81.90	-0.50	2	264
09:07:34	81.70	81.80	81.80	-0.60	2	262
09:07:32	81.70	81.80	81.80	-0.60	1	260
09:07:31	81.70	81.80	81.80	-0.60	1	259
09:07:26	81.70	81.80	81.80	-0.60	1	258
09:07:14	81.70	81.80	81.80	-0.60	5	257
09:06:57	81.70	81.80	81.80	-0.60	1	252
09:06:48	81.70	81.80	81.80	-0.60	1	251
09:06:42	81.70	81.80	81.70	-0.70	1	250
09:06:35	81.70	81.80	81.80	-0.60	1	249
09:06:31	81.70	81.80	81.80	-0.60	1	248
09:06:27	81.70	81.80	81.70	-0.70	2	247
09:06:27	81.70	81.80	81.80	-0.60	1	245
09:06:18	81.70	81.80	81.80	-0.60	1	244
09:06:11	81.70	81.80	81.70	-0.70	1	243
09:06:10	81.70	81.80	81.80	-0.60	1	242
09:06:09	81.70	81.80	81.70	-0.70	1	241
09:05:41	81.70	81.80	81.70	-0.70	1	240
09:05:40	81.70	81.80	81.70	-0.70	1	239
09:05:39	81.70	81.80	81.70	-0.70	5	238
09:05:29	81.70	81.80	81.80	-0.60	1	233
09:05:19	81.70	81.80	81.80	-0.60	2	232
09:05:14	81.70	81.80	81.70	-0.70	1	230
09:04:59	81.70	81.80	81.70	-0.70	2	229
09:04:56	81.70	81.80	81.70	-0.70	1	227
09:04:43	81.70	81.80	81.70	-0.70	1	226
09:04:43	81.70	81.80	81.70	-0.70	1	225
09:04:42	81.70	81.80	81.70	-0.70	1	224
09:04:38	81.70	81.80	81.70	-0.70	1	223
09:04:30	81.70	81.80	81.70	-0.70	1	222
09:04:19	81.70	81.90	81.70	-0.70	1	221
09:04:17	81.70	81.90	81.70	-0.70	1	220
09:04:17	81.70	81.90	81.90	-0.50	1	219
09:04:17	81.70	81.90	81.70	-0.70	1	218
09:04:12	81.70	81.90	81.70	-0.70	1	217
09:04:12	81.70	81.80	81.80	-0.60	1	216
09:04:12	81.80	81.90	81.80	-0.60	2	215
09:04:08	81.80	81.90	81.80	-0.60	1	213
09:03:58	81.80	81.90	81.80	-0.60	5	212
09:03:58	81.80	81.90	81.80	-0.60	1	207
09:03:56	81.80	81.90	81.80	-0.60	1	206
09:03:39	81.70	81.80	81.80	-0.60	1	205
09:03:39	81.70	81.90	81.70	-0.70	1	204
09:03:28	81.70	81.80	81.80	-0.60	1	203
09:03:28	81.70	81.80	81.80	-0.60	1	202
09:03:22	81.80	81.90	81.80	-0.60	1	201
09:03:20	81.80	81.90	81.80	-0.60	2	200
09:03:15	81.80	81.90	81.80	-0.60	1	198
09:03:14	81.80	81.90	81.80	-0.60	1	197
09:03:10	81.80	81.90	81.80	-0.60	5	196
09:02:58	81.80	81.90	81.80	-0.60	1	191
09:02:45	81.80	81.90	81.80	-0.60	4	190
09:02:37	81.90	82.00	81.90	-0.50	1	186
09:02:18	82.00	82.10	82.00	-0.40	1	185
09:02:18	81.90	82.10	81.90	-0.50	2	184
09:02:18	81.90	82.00	82.00	-0.40	1	182
09:01:53	81.80	82.00	82.00	-0.40	7	181
09:01:53	81.80	82.00	82.00	-0.40	2	174
09:01:52	81.80	81.90	81.90	-0.50	6	172
09:01:50	81.90	82.00	81.80	-0.60	4	166
09:01:50	81.90	82.00	81.90	-0.50	1	162
09:01:43	81.80	82.00	81.80	-0.60	2	161
09:01:41	81.80	82.00	81.80	-0.60	8	159
09:01:37	81.80	82.00	81.80	-0.60	24	151
09:01:36	81.80	82.00	81.80	-0.60	1	127
09:01:31	81.90	82.00	81.90	-0.50	1	126
09:01:26	82.00	82.10	82.00	-0.40	24	125
09:01:26	82.00	82.10	82.00	-0.40	10	101
09:01:25	82.00	82.10	82.00	-0.40	1	91
09:01:21	82.00	82.10	82.00	-0.40	1	90
09:01:21	82.00	82.10	82.00	-0.40	4	89
09:01:17	82.00	82.20	82.00	-0.40	10	85
09:01:06	82.00	82.20	82.00	-0.40	1	75
09:01:06	82.00	82.20	82.00	-0.40	12	74
09:01:00	82.10	82.40	82.10	-0.30	1	62
09:01:00	82.20	82.30	82.20	-0.20	1	61
09:01:00	82.00	82.20	82.20	-0.20	1	60
09:00:48	82.00	82.20	82.20	-0.20	1	59
09:00:47	82.10	82.20	82.10	-0.30	9	58
09:00:27	82.30	82.60	82.30	-0.10	4	49
09:00:26	82.40	82.60	82.40	0	5	45
09:00:16	82.30	82.50	82.50	+0.10	5	40
09:00:02	--	--	82.10	-0.30	35	35

　

其他人也逛...

小米 Redmi Buds 8 Lite

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

PChome 購物儲值1,000元

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)

WP10 無線快充行動電源 10000mAh

Samsung Galaxy S25+ (12G/256G)

【享樂券】全家虛擬禮物卡50元

PChome 購物儲值3,000元

MyCard 2000點虛擬點數卡

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple iPhone 17 Pro Max (512G)

POCO X7 Pro 5G 12G/256GB

MyCard 3290點虛擬點數卡

MyCard 10000點虛擬點數卡

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	68678.22	-178.77	-0.26%
以太幣ETH	1958.04	-90.29	-4.41%
瑞波幣XRP	1.48	0.07	5.15%
比特幣現金BCH	555.87	-8.37	-1.48%
萊特幣LTC	54.93	-0.15	-0.27%
卡達幣ADA	0.281308	0.01	3.16%
波場幣TRX	0.280399	0.00	-0.60%
恆星幣XLM	0.169875	0.01	3.20%

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。