最新中國貿易順差創新高中媒：部分地方涉購買出口數據熱門《新股》林清軒(02657.HK)公開發售獲1,235.81倍認購一手中籤率2%

更新報價

佳　龍 (9955) 上市

31.80 ▲+0.25 +0.79% 1.25億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.25	3,869	31.75	9	31.80	1	32.20	33.50	31.80	31.55

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	31.75	31.80	31.80	+0.25	4	3869
13:30:00	31.75	31.80	31.80	+0.25	179	3865
13:24:58	31.85	31.90	31.85	+0.30	1	3686
13:24:54	31.85	31.90	31.85	+0.30	1	3685
13:24:48	31.85	31.90	31.85	+0.30	2	3684
13:24:33	31.85	31.90	31.90	+0.35	1	3682
13:24:14	31.85	31.90	31.90	+0.35	1	3681
13:24:14	31.85	31.90	31.85	+0.30	6	3680
13:24:05	31.85	31.90	31.90	+0.35	7	3674
13:23:28	31.85	31.90	31.90	+0.35	1	3667
13:23:21	31.85	31.90	31.90	+0.35	1	3666
13:23:21	31.90	31.95	31.90	+0.35	1	3665
13:23:20	31.90	31.95	31.90	+0.35	5	3664
13:23:20	31.90	31.95	31.90	+0.35	1	3659
13:23:07	31.90	31.95	31.90	+0.35	1	3658
13:23:03	31.90	31.95	31.90	+0.35	1	3657
13:22:47	31.90	31.95	31.90	+0.35	4	3656
13:22:39	31.90	31.95	31.90	+0.35	1	3652
13:22:23	31.90	32.00	31.90	+0.35	1	3651
13:22:22	31.95	32.00	31.95	+0.40	1	3650
13:22:09	31.95	32.00	31.95	+0.40	1	3649
13:21:57	31.95	32.00	31.95	+0.40	1	3648
13:21:33	31.95	32.00	31.95	+0.40	1	3647
13:21:23	31.95	32.00	31.95	+0.40	1	3646
13:21:18	31.95	32.00	31.95	+0.40	1	3645
13:20:59	31.95	32.00	31.95	+0.40	2	3644
13:20:57	31.95	32.00	31.95	+0.40	3	3642
13:20:54	31.95	32.00	31.95	+0.40	2	3639
13:20:29	31.95	32.00	31.95	+0.40	1	3637
13:20:02	31.95	32.00	31.95	+0.40	5	3636
13:20:00	31.95	32.00	31.95	+0.40	1	3631
13:19:48	31.95	32.00	31.95	+0.40	5	3630
13:19:43	31.95	32.00	31.95	+0.40	2	3625
13:19:32	31.95	32.00	31.95	+0.40	3	3623
13:18:25	31.95	32.00	32.00	+0.45	3	3620
13:18:09	31.95	32.00	32.00	+0.45	1	3617
13:17:55	31.95	32.00	31.95	+0.40	1	3616
13:17:34	31.95	32.00	31.95	+0.40	1	3615
13:17:09	31.95	32.00	31.95	+0.40	1	3614
13:17:03	31.90	31.95	31.95	+0.40	1	3613
13:17:03	31.90	31.95	31.95	+0.40	1	3612
13:17:02	31.90	31.95	31.90	+0.35	1	3611
13:16:48	31.90	31.95	31.95	+0.40	3	3610
13:16:47	31.95	32.00	31.95	+0.40	5	3607
13:16:44	31.95	32.00	31.95	+0.40	9	3602
13:16:30	31.95	32.00	31.95	+0.40	1	3593
13:16:09	31.95	32.00	31.95	+0.40	1	3592
13:16:06	31.95	32.00	31.95	+0.40	2	3591
13:15:48	31.95	32.00	31.95	+0.40	1	3589
13:15:44	31.90	31.95	31.95	+0.40	1	3588
13:15:44	31.90	31.95	31.95	+0.40	6	3587
13:15:40	31.90	31.95	31.95	+0.40	1	3581
13:15:39	31.95	32.00	31.95	+0.40	4	3580
13:15:00	31.90	31.95	31.95	+0.40	1	3576
13:14:44	31.90	31.95	31.95	+0.40	1	3575
13:14:34	31.90	31.95	31.95	+0.40	1	3574
13:14:07	31.90	31.95	31.95	+0.40	5	3573
13:13:15	31.90	31.95	31.95	+0.40	1	3568
13:13:15	31.90	31.95	31.95	+0.40	2	3567
13:13:10	31.90	31.95	31.95	+0.40	3	3565
13:13:07	31.90	31.95	31.90	+0.35	1	3562
13:12:24	31.90	31.95	31.90	+0.35	2	3561
13:12:21	31.90	31.95	31.90	+0.35	3	3559
13:12:03	31.90	31.95	31.90	+0.35	1	3556
13:11:56	31.90	31.95	31.90	+0.35	12	3555
13:11:37	31.90	31.95	31.90	+0.35	1	3543
13:10:48	31.95	32.00	31.95	+0.40	3	3542
13:10:18	31.95	32.00	31.95	+0.40	1	3539
13:10:15	31.95	32.00	31.95	+0.40	5	3538
13:08:31	31.95	32.00	31.95	+0.40	3	3533
13:08:12	31.95	32.00	31.95	+0.40	1	3530
13:07:50	31.95	32.00	31.95	+0.40	3	3529
13:07:43	31.95	32.00	31.95	+0.40	1	3526
13:07:39	31.95	32.00	31.95	+0.40	1	3525
13:07:27	31.95	32.00	31.95	+0.40	1	3524
13:07:08	31.95	32.00	31.95	+0.40	1	3523
13:07:07	31.95	32.00	31.95	+0.40	1	3522
13:07:00	31.95	32.00	31.95	+0.40	3	3521
13:05:42	31.95	32.00	31.95	+0.40	1	3518
13:05:35	31.95	32.00	31.95	+0.40	1	3517
13:05:23	31.95	32.00	31.95	+0.40	1	3516
13:04:43	31.95	32.00	31.95	+0.40	5	3515
13:03:59	31.95	32.00	32.00	+0.45	1	3510
13:03:13	31.90	31.95	31.95	+0.40	1	3509
13:03:09	31.95	32.00	31.95	+0.40	1	3508
13:02:48	31.95	32.00	31.95	+0.40	1	3507
13:02:23	31.95	32.00	31.95	+0.40	1	3506
13:01:48	31.95	32.00	31.95	+0.40	1	3505
13:01:21	31.90	31.95	31.95	+0.40	1	3504
13:01:21	31.90	31.95	31.95	+0.40	3	3503
13:01:19	31.95	32.00	31.95	+0.40	2	3500
13:01:02	31.95	32.00	31.95	+0.40	1	3498
13:00:52	31.95	32.00	31.95	+0.40	5	3497
13:00:38	31.95	32.00	31.95	+0.40	1	3492
12:59:35	31.95	32.00	32.00	+0.45	1	3491
12:59:11	32.00	32.05	32.00	+0.45	4	3490
12:59:11	32.00	32.05	32.00	+0.45	1	3486
12:58:41	32.00	32.05	32.00	+0.45	2	3485
12:58:05	32.00	32.05	32.00	+0.45	1	3483
12:57:50	32.00	32.05	32.00	+0.45	1	3482
12:57:27	32.00	32.05	32.00	+0.45	1	3481
12:57:17	32.00	32.05	32.00	+0.45	3	3480
12:57:17	32.00	32.05	32.00	+0.45	1	3477
12:57:07	32.00	32.05	32.00	+0.45	1	3476
12:56:45	32.00	32.05	32.00	+0.45	1	3475
12:56:41	31.95	32.00	32.00	+0.45	3	3474
12:56:27	31.95	32.00	32.00	+0.45	5	3471
12:56:04	31.90	31.95	31.95	+0.40	2	3466
12:54:31	31.90	31.95	31.95	+0.40	1	3464
12:54:28	31.90	31.95	31.95	+0.40	1	3463
12:53:46	31.90	31.95	31.95	+0.40	2	3462
12:53:24	31.85	31.90	31.90	+0.35	2	3460
12:52:04	31.85	31.95	31.85	+0.30	2	3458
12:51:50	31.85	31.90	31.90	+0.35	10	3456
12:51:25	31.85	31.90	31.85	+0.30	2	3446
12:51:16	31.85	31.90	31.85	+0.30	2	3444
12:51:09	31.85	31.90	31.85	+0.30	1	3442
12:50:46	31.80	31.85	31.85	+0.30	3	3441
12:50:46	31.85	31.90	31.85	+0.30	2	3438
12:50:46	31.85	31.90	31.85	+0.30	1	3436
12:49:36	31.90	31.95	31.90	+0.35	1	3435
12:49:36	31.90	31.95	31.90	+0.35	1	3434
12:49:31	31.90	31.95	31.90	+0.35	2	3433
12:49:30	31.85	31.90	31.85	+0.30	2	3431
12:49:19	31.85	31.95	31.85	+0.30	1	3429
12:49:00	31.90	31.95	31.90	+0.35	2	3428
12:48:58	31.85	31.90	31.90	+0.35	3	3426
12:48:52	31.85	31.90	31.90	+0.35	2	3423
12:47:00	31.85	31.90	31.90	+0.35	1	3421
12:44:29	31.85	31.90	31.90	+0.35	4	3420
12:42:56	31.85	31.90	31.90	+0.35	1	3416
12:41:20	31.85	31.90	31.90	+0.35	2	3415
12:41:16	31.90	32.00	31.90	+0.35	2	3413
12:41:11	31.90	32.00	31.90	+0.35	10	3411
12:41:07	31.90	32.00	31.90	+0.35	2	3401
12:40:59	31.90	32.00	31.90	+0.35	1	3399
12:35:02	31.85	32.00	31.85	+0.30	1	3398
12:33:15	31.90	31.95	31.90	+0.35	1	3397
12:33:00	31.90	31.95	31.90	+0.35	1	3396
12:31:45	31.90	31.95	31.90	+0.35	1	3395
12:30:01	31.95	32.00	31.95	+0.40	1	3394
12:29:13	31.90	31.95	31.90	+0.35	1	3393
12:28:57	31.95	32.00	31.95	+0.40	2	3392
12:28:44	32.00	32.05	32.00	+0.45	1	3390
12:28:39	32.00	32.05	32.00	+0.45	5	3389
12:28:39	32.00	32.05	32.00	+0.45	2	3384
12:27:23	32.05	32.10	32.05	+0.50	16	3382
12:27:23	32.05	32.10	32.05	+0.50	12	3366
12:24:24	32.05	32.10	32.05	+0.50	2	3354
12:24:23	32.05	32.10	32.05	+0.50	2	3352
12:24:19	32.05	32.10	32.05	+0.50	1	3350
12:24:17	32.00	32.05	32.05	+0.50	1	3349
12:24:14	32.00	32.05	32.05	+0.50	1	3348
12:23:59	32.00	32.05	32.05	+0.50	2	3347
12:17:18	31.95	32.00	32.00	+0.45	8	3345
12:17:18	31.95	32.00	32.00	+0.45	5	3337
12:17:15	31.95	32.00	31.95	+0.40	4	3332
12:16:54	31.95	32.00	31.95	+0.40	1	3328
12:14:46	31.95	32.00	31.95	+0.40	1	3327
12:14:33	31.95	32.00	31.95	+0.40	1	3326
12:13:58	31.90	31.95	31.95	+0.40	1	3325
12:13:49	31.90	31.95	31.95	+0.40	1	3324
12:11:19	31.95	32.00	31.95	+0.40	10	3323
12:10:47	31.95	32.00	31.95	+0.40	1	3313
12:10:19	31.90	31.95	31.95	+0.40	1	3312
12:09:53	31.90	31.95	31.95	+0.40	3	3311
12:09:51	31.90	31.95	31.90	+0.35	1	3308
12:09:50	31.90	31.95	31.90	+0.35	1	3307
12:06:32	31.90	31.95	31.90	+0.35	1	3306
12:04:38	31.85	31.90	31.90	+0.35	3	3305
12:03:07	31.85	31.90	31.85	+0.30	8	3302
12:02:27	31.85	31.90	31.90	+0.35	1	3294
12:00:08	31.85	31.95	31.85	+0.30	1	3293
11:59:28	31.90	31.95	31.85	+0.30	2	3292
11:59:28	31.90	31.95	31.90	+0.35	1	3290
11:58:02	31.85	31.90	31.90	+0.35	4	3289
11:57:14	31.85	31.90	31.85	+0.30	1	3285
11:54:15	31.90	31.95	31.90	+0.35	1	3284
11:51:43	31.90	31.95	31.90	+0.35	3	3283
11:51:04	31.85	31.95	31.85	+0.30	3	3280
11:50:14	31.85	31.90	31.90	+0.35	1	3277
11:49:53	31.90	31.95	31.90	+0.35	3	3276
11:49:23	31.90	32.00	31.90	+0.35	1	3273
11:49:23	31.95	32.00	31.95	+0.40	10	3272
11:43:58	31.95	32.00	32.00	+0.45	1	3262
11:43:50	31.95	32.00	32.00	+0.45	1	3261
11:43:46	31.95	32.00	31.95	+0.40	1	3260
11:42:12	31.95	32.00	31.95	+0.40	1	3259
11:39:11	31.85	31.95	31.95	+0.40	2	3258
11:39:10	31.85	31.95	31.95	+0.40	1	3256
11:39:09	31.90	31.95	31.90	+0.35	2	3255
11:38:52	31.85	31.90	31.90	+0.35	3	3253
11:38:52	31.85	31.90	31.90	+0.35	1	3250
11:38:27	31.80	31.85	31.85	+0.30	1	3249
11:38:27	31.80	31.85	31.85	+0.30	1	3248
11:38:10	31.80	31.85	31.85	+0.30	1	3247
11:37:23	31.80	31.85	31.85	+0.30	2	3246
11:36:58	31.80	31.85	31.80	+0.25	1	3244
11:36:52	31.80	31.85	31.80	+0.25	1	3243
11:36:35	31.80	31.90	31.80	+0.25	1	3242
11:36:35	31.85	31.90	31.80	+0.25	9	3241
11:36:35	31.85	31.90	31.85	+0.30	11	3232
11:33:28	31.85	31.90	31.85	+0.30	1	3221
11:32:10	31.85	31.90	31.90	+0.35	1	3220
11:30:03	31.90	31.95	31.90	+0.35	1	3219
11:25:18	31.90	31.95	31.90	+0.35	1	3218
11:24:47	31.90	31.95	31.90	+0.35	1	3217
11:22:40	31.90	32.00	31.90	+0.35	12	3216
11:22:40	31.95	32.00	31.95	+0.40	1	3204
11:22:11	31.90	32.00	32.00	+0.45	1	3203
11:21:56	31.90	32.00	32.00	+0.45	4	3202
11:20:13	31.95	32.00	31.95	+0.40	1	3198
11:20:13	31.95	32.00	31.95	+0.40	1	3197
11:20:09	31.95	32.00	31.95	+0.40	1	3196
11:20:05	31.95	32.00	32.00	+0.45	20	3195
11:19:42	31.90	31.95	31.95	+0.40	1	3175
11:19:30	31.85	31.95	31.95	+0.40	1	3174
11:19:26	31.85	31.95	31.95	+0.40	1	3173
11:19:20	31.90	31.95	31.90	+0.35	5	3172
11:18:30	31.80	31.90	31.90	+0.35	10	3167
11:18:09	31.80	31.85	31.85	+0.30	1	3157
11:16:56	31.80	31.85	31.85	+0.30	1	3156
11:15:28	31.80	31.85	31.80	+0.25	1	3155
11:15:28	31.80	31.85	31.80	+0.25	2	3154
11:14:39	31.80	31.90	31.80	+0.25	1	3152
11:14:36	31.80	31.85	31.85	+0.30	2	3151
11:12:41	31.80	31.85	31.85	+0.30	1	3149
11:12:24	31.80	31.85	31.85	+0.30	4	3148
11:09:24	31.80	31.85	31.85	+0.30	1	3144
11:08:49	31.80	31.85	31.85	+0.30	1	3143
11:08:49	31.80	31.85	31.85	+0.30	1	3142
11:05:48	31.80	31.85	31.80	+0.25	1	3141
11:05:16	31.80	31.85	31.85	+0.30	2	3140
11:03:53	31.80	31.85	31.80	+0.25	1	3138
11:03:53	31.80	31.85	31.80	+0.25	21	3137
11:03:08	31.80	31.85	31.85	+0.30	2	3116
11:02:41	31.80	31.85	31.80	+0.25	1	3114
11:02:41	31.80	31.85	31.80	+0.25	2	3113
11:02:41	31.80	31.85	31.80	+0.25	10	3111
11:02:41	31.80	31.85	31.80	+0.25	1	3101
11:02:31	31.80	31.85	31.85	+0.30	1	3100
11:01:17	31.85	31.90	31.85	+0.30	1	3099
11:00:48	31.85	31.90	31.85	+0.30	1	3098
11:00:48	31.80	31.85	31.85	+0.30	6	3097
10:59:52	31.80	31.85	31.85	+0.30	5	3091
10:58:35	31.80	31.85	31.80	+0.25	2	3086
10:58:00	31.85	31.90	31.85	+0.30	1	3084
10:57:59	31.85	31.90	31.85	+0.30	1	3083
10:57:59	31.85	31.90	31.85	+0.30	1	3082
10:57:59	31.85	31.90	31.85	+0.30	10	3081
10:57:57	31.85	31.90	31.85	+0.30	3	3071
10:57:44	31.85	31.90	31.85	+0.30	9	3068
10:57:27	31.85	31.90	31.90	+0.35	2	3059
10:56:49	31.85	31.90	31.90	+0.35	5	3057
10:56:22	31.85	31.90	31.90	+0.35	2	3052
10:56:05	31.85	31.90	31.85	+0.30	1	3050
10:55:40	31.90	31.95	31.90	+0.35	1	3049
10:54:45	31.90	32.00	31.90	+0.35	13	3048
10:54:38	31.95	32.00	31.95	+0.40	1	3035
10:54:38	31.95	32.00	31.95	+0.40	5	3034
10:53:49	31.95	32.00	31.95	+0.40	2	3029
10:50:06	31.95	32.00	31.95	+0.40	2	3027
10:49:36	31.95	32.00	31.95	+0.40	1	3025
10:49:33	31.90	31.95	31.95	+0.40	1	3024
10:49:30	31.95	32.00	31.95	+0.40	1	3023
10:49:30	31.95	32.00	31.95	+0.40	1	3022
10:48:53	31.95	32.00	31.95	+0.40	5	3021
10:48:33	31.90	32.00	31.90	+0.35	3	3016
10:47:54	31.90	32.00	31.90	+0.35	8	3013
10:44:46	31.90	31.95	31.95	+0.40	1	3005
10:44:25	31.90	32.00	31.90	+0.35	3	3004
10:43:48	31.95	32.00	31.95	+0.40	1	3001
10:43:38	31.95	32.00	31.95	+0.40	1	3000
10:40:23	31.95	32.00	31.95	+0.40	2	2999
10:40:17	31.85	31.90	31.90	+0.35	1	2997
10:39:45	31.85	31.90	31.85	+0.30	1	2996
10:39:22	31.90	31.95	31.90	+0.35	1	2995
10:38:58	31.90	31.95	31.90	+0.35	6	2994
10:38:37	31.90	31.95	31.95	+0.40	1	2988
10:38:10	31.90	31.95	31.90	+0.35	1	2987
10:37:23	31.85	31.90	31.90	+0.35	1	2986
10:37:12	31.90	31.95	31.90	+0.35	7	2985
10:37:12	31.90	31.95	31.95	+0.40	1	2978
10:37:04	31.90	31.95	31.90	+0.35	1	2977
10:36:10	31.85	31.90	31.90	+0.35	1	2976
10:35:50	31.90	31.95	31.90	+0.35	1	2975
10:35:50	31.90	31.95	31.90	+0.35	6	2974
10:34:35	31.85	31.90	31.90	+0.35	1	2968
10:34:31	31.85	31.90	31.90	+0.35	1	2967
10:33:31	31.85	31.90	31.85	+0.30	2	2966
10:33:22	31.85	31.90	31.85	+0.30	4	2964
10:33:11	31.85	31.95	31.85	+0.30	1	2960
10:33:06	31.90	31.95	31.90	+0.35	2	2959
10:32:59	31.90	32.00	31.90	+0.35	2	2957
10:32:37	31.90	32.00	31.90	+0.35	9	2955
10:32:37	31.95	32.05	31.95	+0.40	26	2946
10:31:41	31.95	32.05	31.95	+0.40	1	2920
10:31:02	32.00	32.10	32.00	+0.45	2	2919
10:30:32	32.05	32.10	32.05	+0.50	1	2917
10:30:32	32.00	32.05	32.05	+0.50	1	2916
10:29:52	31.95	32.00	32.00	+0.45	2	2915
10:29:49	31.95	32.00	31.95	+0.40	1	2913
10:29:49	32.00	32.05	32.00	+0.45	11	2912
10:29:49	32.00	32.05	32.00	+0.45	1	2901
10:29:49	32.00	32.05	32.00	+0.45	1	2900
10:29:49	32.00	32.05	32.00	+0.45	26	2899
10:29:49	32.00	32.05	32.00	+0.45	4	2873
10:29:18	32.05	32.10	32.05	+0.50	2	2869
10:28:11	32.05	32.10	32.05	+0.50	1	2867
10:26:51	32.05	32.10	32.05	+0.50	1	2866
10:23:42	32.05	32.10	32.05	+0.50	1	2865
10:22:46	32.05	32.10	32.05	+0.50	1	2864
10:22:16	32.05	32.10	32.05	+0.50	1	2863
10:21:55	32.00	32.05	32.05	+0.50	2	2862
10:21:11	32.00	32.05	32.05	+0.50	1	2860
10:19:16	32.05	32.10	32.05	+0.50	1	2859
10:19:16	32.05	32.10	32.05	+0.50	1	2858
10:19:10	32.05	32.10	32.05	+0.50	1	2857
10:19:10	32.00	32.05	32.05	+0.50	2	2856
10:18:57	32.00	32.05	32.05	+0.50	1	2854
10:17:57	32.00	32.05	32.05	+0.50	1	2853
10:16:52	32.00	32.05	32.05	+0.50	2	2852
10:16:05	32.00	32.05	32.00	+0.45	1	2850
10:13:19	31.95	32.00	32.00	+0.45	1	2849
10:13:11	31.95	32.00	32.00	+0.45	1	2848
10:12:19	31.90	31.95	31.95	+0.40	1	2847
10:12:05	31.90	31.95	31.95	+0.40	1	2846
10:11:08	31.90	32.00	32.00	+0.45	1	2845
10:10:57	31.95	32.00	31.95	+0.40	3	2844
10:10:29	32.00	32.05	32.00	+0.45	1	2841
10:10:24	32.00	32.10	32.00	+0.45	5	2840
10:10:13	32.00	32.10	32.00	+0.45	1	2835
10:10:13	32.05	32.10	32.05	+0.50	12	2834
10:09:35	32.05	32.10	32.05	+0.50	3	2822
10:09:00	32.00	32.05	32.05	+0.50	1	2819
10:08:56	32.00	32.05	32.05	+0.50	1	2818
10:08:47	32.00	32.05	32.05	+0.50	1	2817
10:07:52	31.95	32.05	32.05	+0.50	1	2816
10:07:48	32.00	32.05	32.00	+0.45	1	2815
10:07:26	31.95	32.00	32.00	+0.45	4	2814
10:07:04	31.95	32.00	31.95	+0.40	2	2810
10:06:59	31.95	32.00	31.95	+0.40	1	2808
10:06:04	31.90	31.95	31.95	+0.40	1	2807
10:06:03	31.90	31.95	31.95	+0.40	2	2806
10:05:59	31.95	32.00	31.95	+0.40	2	2804
10:05:53	31.90	31.95	31.95	+0.40	1	2802
10:04:27	31.90	32.00	31.90	+0.35	1	2801
10:04:21	31.95	32.00	31.95	+0.40	1	2800
10:03:58	31.95	32.00	31.95	+0.40	1	2799
10:03:54	31.90	31.95	31.95	+0.40	1	2798
10:03:47	31.90	31.95	31.95	+0.40	1	2797
10:03:45	31.90	31.95	31.90	+0.35	1	2796
10:03:31	31.95	32.00	31.95	+0.40	1	2795
10:03:20	31.95	32.00	31.95	+0.40	1	2794
10:02:53	31.90	32.00	31.90	+0.35	1	2793
10:02:53	31.90	32.00	31.90	+0.35	2	2792
10:02:49	31.90	32.05	31.90	+0.35	1	2790
10:02:47	31.95	32.05	31.90	+0.35	2	2789
10:02:47	31.95	32.05	31.95	+0.40	1	2787
10:02:32	31.90	32.05	31.90	+0.35	1	2786
10:02:27	31.90	32.05	31.90	+0.35	1	2785
10:02:23	31.90	32.00	31.90	+0.35	1	2784
10:02:19	31.90	31.95	31.90	+0.35	1	2783
10:02:06	31.95	32.00	31.95	+0.40	4	2782
10:01:38	32.00	32.05	32.00	+0.45	1	2778
10:01:34	31.95	32.05	31.95	+0.40	3	2777
10:01:32	31.95	32.00	32.00	+0.45	1	2774
10:01:32	31.95	32.00	32.00	+0.45	1	2773
10:01:28	31.95	32.00	31.95	+0.40	3	2772
10:01:28	31.95	32.00	31.95	+0.40	2	2769
10:01:09	31.95	32.00	31.95	+0.40	1	2767
10:00:59	31.95	32.00	31.95	+0.40	1	2766
10:00:56	31.95	32.00	31.95	+0.40	1	2765
10:00:53	31.95	32.00	32.00	+0.45	1	2764
10:00:50	31.95	32.00	32.00	+0.45	1	2763
10:00:50	32.00	32.05	32.00	+0.45	3	2762
10:00:50	32.00	32.05	32.00	+0.45	1	2759
10:00:50	32.00	32.05	32.00	+0.45	44	2758
10:00:50	32.00	32.05	32.00	+0.45	16	2714
10:00:40	32.05	32.10	32.05	+0.50	1	2698
10:00:33	32.05	32.10	32.05	+0.50	4	2697
10:00:28	32.05	32.10	32.05	+0.50	1	2693
10:00:27	32.05	32.10	32.05	+0.50	1	2692
10:00:24	32.05	32.10	32.10	+0.55	1	2691
10:00:17	32.05	32.10	32.05	+0.50	1	2690
10:00:16	32.05	32.10	32.05	+0.50	1	2689
10:00:07	32.05	32.10	32.05	+0.50	3	2688
09:59:57	32.05	32.10	32.05	+0.50	1	2685
09:59:31	32.05	32.10	32.10	+0.55	1	2684
09:59:22	32.15	32.20	32.05	+0.50	4	2683
09:59:22	32.15	32.20	32.10	+0.55	14	2679
09:59:22	32.15	32.20	32.15	+0.60	2	2665
09:59:05	32.15	32.20	32.15	+0.60	4	2663
09:59:05	32.15	32.25	32.15	+0.60	1	2659
09:59:05	32.20	32.25	32.20	+0.65	6	2658
09:58:32	32.20	32.25	32.20	+0.65	1	2652
09:58:27	32.20	32.25	32.20	+0.65	1	2651
09:58:24	32.20	32.25	32.20	+0.65	1	2650
09:58:08	32.20	32.30	32.20	+0.65	1	2649
09:58:06	32.20	32.25	32.25	+0.70	2	2648
09:57:50	32.20	32.25	32.20	+0.65	1	2646
09:57:28	32.20	32.25	32.20	+0.65	1	2645
09:57:26	32.20	32.25	32.20	+0.65	1	2644
09:57:14	32.15	32.25	32.25	+0.70	1	2643
09:57:13	32.20	32.25	32.20	+0.65	2	2642
09:56:56	32.20	32.25	32.25	+0.70	1	2640
09:56:27	32.20	32.25	32.25	+0.70	1	2639
09:56:11	32.20	32.25	32.20	+0.65	1	2638
09:56:10	32.20	32.25	32.20	+0.65	1	2637
09:56:10	32.20	32.25	32.20	+0.65	6	2636
09:56:03	32.20	32.25	32.20	+0.65	1	2630
09:55:38	32.20	32.25	32.20	+0.65	1	2629
09:55:30	32.20	32.25	32.20	+0.65	1	2628
09:55:04	32.20	32.25	32.20	+0.65	1	2627
09:55:03	32.20	32.25	32.20	+0.65	2	2626
09:54:28	32.20	32.25	32.20	+0.65	1	2624
09:53:52	32.15	32.20	32.20	+0.65	1	2623
09:53:46	32.20	32.25	32.20	+0.65	1	2622
09:52:24	32.20	32.25	32.20	+0.65	1	2621
09:52:22	32.20	32.25	32.20	+0.65	2	2620
09:51:21	32.20	32.25	32.20	+0.65	1	2618
09:51:15	32.20	32.25	32.20	+0.65	2	2617
09:50:56	32.20	32.25	32.15	+0.60	1	2615
09:50:56	32.20	32.25	32.20	+0.65	2	2614
09:50:38	32.15	32.25	32.15	+0.60	1	2612
09:50:27	32.20	32.25	32.20	+0.65	2	2611
09:50:07	32.20	32.25	32.20	+0.65	1	2609
09:50:07	32.20	32.25	32.20	+0.65	2	2608
09:48:26	32.20	32.30	32.20	+0.65	2	2606
09:47:54	32.20	32.25	32.25	+0.70	1	2604
09:47:53	32.20	32.25	32.25	+0.70	2	2603
09:47:26	32.25	32.30	32.25	+0.70	2	2601
09:47:25	32.25	32.30	32.30	+0.75	1	2599
09:46:52	32.25	32.30	32.30	+0.75	1	2598
09:46:39	32.30	32.35	32.30	+0.75	2	2597
09:46:32	32.35	32.40	32.35	+0.80	2	2595
09:46:16	32.30	32.35	32.35	+0.80	1	2593
09:46:09	32.30	32.35	32.35	+0.80	5	2592
09:45:55	32.30	32.35	32.30	+0.75	3	2587
09:45:54	32.30	32.35	32.35	+0.80	1	2584
09:45:35	32.25	32.35	32.35	+0.80	5	2583
09:45:18	32.25	32.30	32.30	+0.75	1	2578
09:45:07	32.20	32.25	32.25	+0.70	2	2577
09:45:07	32.20	32.25	32.25	+0.70	1	2575
09:44:51	32.15	32.20	32.20	+0.65	1	2574
09:44:37	32.15	32.25	32.25	+0.70	2	2573
09:44:35	32.20	32.25	32.20	+0.65	1	2571
09:44:28	32.15	32.20	32.20	+0.65	1	2570
09:43:49	32.20	32.25	32.20	+0.65	2	2569
09:43:38	32.20	32.25	32.20	+0.65	1	2567
09:43:29	32.25	32.30	32.25	+0.70	1	2566
09:43:26	32.20	32.30	32.20	+0.65	1	2565
09:43:26	32.25	32.30	32.20	+0.65	3	2564
09:43:26	32.25	32.30	32.25	+0.70	2	2561
09:43:04	32.20	32.25	32.25	+0.70	1	2559
09:43:01	32.20	32.25	32.25	+0.70	1	2558
09:42:56	32.25	32.30	32.25	+0.70	1	2557
09:42:44	32.20	32.25	32.25	+0.70	5	2556
09:42:44	32.15	32.25	32.15	+0.60	1	2551
09:42:44	32.20	32.25	32.20	+0.65	4	2550
09:42:21	32.10	32.20	32.20	+0.65	4	2546
09:42:21	32.20	32.30	32.20	+0.65	1	2542
09:42:14	32.20	32.30	32.20	+0.65	1	2541
09:41:48	32.10	32.25	32.25	+0.70	2	2540
09:41:45	32.10	32.25	32.05	+0.50	1	2538
09:41:45	32.10	32.25	32.10	+0.55	8	2537
09:41:44	32.05	32.20	32.20	+0.65	2	2529
09:41:42	32.10	32.25	32.10	+0.55	1	2527
09:41:41	32.05	32.30	32.05	+0.50	3	2526
09:41:41	32.05	32.10	32.10	+0.55	1	2523
09:41:41	32.05	32.10	32.10	+0.55	2	2522
09:41:41	32.15	32.30	32.15	+0.60	1	2520
09:41:41	32.00	32.10	32.10	+0.55	1	2519
09:41:41	32.10	32.35	32.05	+0.50	3	2518
09:41:41	32.10	32.35	32.10	+0.55	9	2515
09:41:41	32.10	32.15	32.15	+0.60	1	2506
09:41:41	32.10	32.15	32.10	+0.55	1	2505
09:41:41	32.20	32.30	32.15	+0.60	3	2504
09:41:41	32.20	32.30	32.20	+0.65	5	2501
09:41:34	32.20	32.30	32.20	+0.65	1	2496
09:41:29	32.20	32.30	32.20	+0.65	1	2495
09:41:24	32.20	32.30	32.20	+0.65	3	2494
09:41:22	32.20	32.30	32.20	+0.65	1	2491
09:41:22	32.20	32.30	32.20	+0.65	1	2490
09:41:22	32.20	32.30	32.20	+0.65	1	2489
09:41:22	32.25	32.30	32.25	+0.70	3	2488
09:41:22	32.25	32.30	32.25	+0.70	1	2485
09:41:22	32.25	32.30	32.25	+0.70	1	2484
09:41:22	32.30	32.35	32.30	+0.75	7	2483
09:41:22	32.30	32.35	32.30	+0.75	2	2476
09:41:16	32.30	32.35	32.30	+0.75	1	2474
09:41:00	32.30	32.35	32.30	+0.75	1	2473
09:40:46	32.30	32.35	32.30	+0.75	1	2472
09:40:45	32.30	32.35	32.30	+0.75	1	2471
09:40:18	32.30	32.35	32.30	+0.75	1	2470
09:40:17	32.30	32.35	32.30	+0.75	1	2469
09:40:16	32.30	32.35	32.30	+0.75	1	2468
09:40:14	32.30	32.35	32.30	+0.75	2	2467
09:40:11	32.35	32.45	32.35	+0.80	11	2465
09:40:05	32.35	32.45	32.35	+0.80	1	2454
09:40:05	32.40	32.45	32.40	+0.85	1	2453
09:40:03	32.40	32.45	32.40	+0.85	2	2452
09:38:55	32.35	32.40	32.40	+0.85	1	2450
09:38:43	32.35	32.40	32.35	+0.80	1	2449
09:38:39	32.35	32.40	32.35	+0.80	1	2448
09:38:21	32.40	32.45	32.40	+0.85	4	2447
09:38:19	32.40	32.45	32.40	+0.85	3	2443
09:38:16	32.40	32.45	32.40	+0.85	2	2440
09:38:11	32.40	32.45	32.40	+0.85	1	2438
09:38:06	32.40	32.45	32.40	+0.85	1	2437
09:37:43	32.40	32.45	32.40	+0.85	1	2436
09:37:33	32.40	32.45	32.40	+0.85	2	2435
09:37:24	32.30	32.45	32.30	+0.75	2	2433
09:37:22	32.30	32.45	32.45	+0.90	1	2431
09:37:21	32.25	32.30	32.30	+0.75	2	2430
09:37:21	32.30	32.45	32.30	+0.75	1	2428
09:37:17	32.35	32.45	32.35	+0.80	3	2427
09:37:11	32.45	32.50	32.45	+0.90	1	2424
09:37:06	32.35	32.45	32.45	+0.90	1	2423
09:37:00	32.35	32.45	32.35	+0.80	1	2422
09:37:00	32.40	32.45	32.35	+0.80	3	2421
09:37:00	32.40	32.45	32.40	+0.85	2	2418
09:36:53	32.45	32.50	32.45	+0.90	1	2416
09:36:44	32.40	32.45	32.45	+0.90	2	2415
09:36:41	32.40	32.45	32.40	+0.85	1	2413
09:36:36	32.40	32.45	32.40	+0.85	1	2412
09:36:31	32.35	32.40	32.40	+0.85	2	2411
09:36:27	32.40	32.45	32.40	+0.85	6	2409
09:36:25	32.40	32.45	32.40	+0.85	2	2403
09:36:17	32.40	32.45	32.40	+0.85	1	2401
09:36:17	32.45	32.50	32.45	+0.90	8	2400
09:36:13	32.50	32.55	32.50	+0.95	2	2392
09:35:53	32.45	32.55	32.55	+1.00	1	2390
09:35:52	32.45	32.55	32.55	+1.00	1	2389
09:35:44	32.45	32.50	32.55	+1.00	2	2388
09:35:44	32.45	32.50	32.50	+0.95	3	2386
09:35:36	32.50	32.55	32.50	+0.95	2	2383
09:35:33	32.45	32.50	32.45	+0.90	1	2381
09:35:15	32.45	32.55	32.45	+0.90	1	2380
09:35:14	32.45	32.55	32.55	+1.00	1	2379
09:35:09	32.50	32.55	32.50	+0.95	9	2378
09:35:00	32.55	32.60	32.55	+1.00	3	2369
09:34:42	32.50	32.60	32.60	+1.05	1	2366
09:34:38	32.50	32.55	32.55	+1.00	2	2365
09:34:37	32.50	32.55	32.50	+0.95	1	2363
09:34:32	32.50	32.55	32.50	+0.95	2	2362
09:34:21	32.50	32.55	32.50	+0.95	1	2360
09:34:16	32.50	32.55	32.50	+0.95	3	2359
09:34:13	32.50	32.55	32.50	+0.95	2	2356
09:34:09	32.55	32.60	32.55	+1.00	8	2354
09:33:40	32.60	32.65	32.60	+1.05	3	2346
09:33:08	32.60	32.65	32.60	+1.05	2	2343
09:33:08	32.55	32.60	32.60	+1.05	3	2341
09:32:56	32.60	32.65	32.60	+1.05	4	2338
09:32:45	32.70	32.75	32.70	+1.15	3	2334
09:32:40	32.65	32.75	32.65	+1.10	2	2331
09:32:34	32.70	32.75	32.70	+1.15	1	2329
09:32:34	32.70	32.75	32.70	+1.15	1	2328
09:32:24	32.70	32.75	32.70	+1.15	4	2327
09:32:18	32.70	32.75	32.70	+1.15	2	2323
09:32:04	32.70	32.75	32.70	+1.15	1	2321
09:31:30	32.70	32.75	32.70	+1.15	1	2320
09:31:29	32.70	32.75	32.70	+1.15	1	2319
09:31:03	32.65	32.70	32.70	+1.15	2	2318
09:31:03	32.65	32.70	32.70	+1.15	1	2316
09:30:57	32.65	32.70	32.70	+1.15	1	2315
09:30:52	32.65	32.70	32.70	+1.15	3	2314
09:30:26	32.60	32.65	32.65	+1.10	2	2311
09:30:21	32.60	32.65	32.65	+1.10	1	2309
09:30:19	32.60	32.65	32.65	+1.10	1	2308
09:30:16	32.60	32.65	32.60	+1.05	1	2307
09:30:16	32.60	32.65	32.60	+1.05	1	2306
09:30:16	32.65	32.70	32.65	+1.10	10	2305
09:30:11	32.65	32.70	32.65	+1.10	1	2295
09:30:11	32.65	32.70	32.65	+1.10	1	2294
09:30:05	32.65	32.70	32.70	+1.15	1	2293
09:29:52	32.70	32.75	32.70	+1.15	1	2292
09:29:51	32.70	32.75	32.75	+1.20	1	2291
09:29:37	32.70	32.75	32.70	+1.15	1	2290
09:29:30	32.70	32.75	32.75	+1.20	1	2289
09:29:26	32.70	32.75	32.70	+1.15	2	2288
09:29:26	32.70	32.75	32.70	+1.15	1	2286
09:29:24	32.70	32.80	32.70	+1.15	1	2285
09:28:57	32.70	32.75	32.70	+1.15	6	2284
09:28:56	32.70	32.80	32.70	+1.15	3	2278
09:28:50	32.75	32.80	32.75	+1.20	1	2275
09:28:39	32.75	32.80	32.80	+1.25	1	2274
09:28:26	32.70	32.85	32.85	+1.30	2	2273
09:28:26	32.80	32.90	32.70	+1.15	6	2271
09:28:26	32.80	32.90	32.75	+1.20	3	2265
09:28:26	32.80	32.90	32.80	+1.25	1	2262
09:28:04	32.75	32.90	32.90	+1.35	2	2261
09:28:03	32.85	32.90	32.85	+1.30	1	2259
09:27:35	32.90	32.95	32.90	+1.35	2	2258
09:27:29	32.90	32.95	32.90	+1.35	1	2256
09:27:27	32.90	32.95	32.90	+1.35	1	2255
09:27:19	32.90	32.95	32.90	+1.35	1	2254
09:27:16	32.90	33.00	32.90	+1.35	1	2253
09:27:15	32.90	32.95	32.95	+1.40	2	2252
09:27:03	32.90	33.00	33.00	+1.45	1	2250
09:26:59	32.90	33.00	33.00	+1.45	1	2249
09:26:53	32.95	33.00	33.00	+1.45	2	2248
09:26:52	32.95	33.00	33.00	+1.45	1	2246
09:26:52	32.95	33.00	33.00	+1.45	4	2245
09:26:52	32.90	32.95	33.00	+1.45	1	2241
09:26:52	32.90	32.95	32.95	+1.40	4	2240
09:26:51	32.90	32.95	32.95	+1.40	1	2236
09:26:47	32.80	32.90	32.90	+1.35	6	2235
09:26:47	32.75	32.85	32.85	+1.30	2	2229
09:26:46	32.75	32.80	32.80	+1.25	3	2227
09:26:46	32.75	32.80	32.80	+1.25	1	2224
09:26:46	32.75	32.80	32.80	+1.25	1	2223
09:26:46	32.75	32.80	32.80	+1.25	1	2222
09:26:33	32.75	32.80	32.80	+1.25	1	2221
09:26:29	32.75	32.80	32.80	+1.25	2	2220
09:26:25	32.75	32.80	32.80	+1.25	1	2218
09:26:22	32.75	32.80	32.80	+1.25	2	2217
09:26:16	32.75	32.80	32.80	+1.25	1	2215
09:26:06	32.70	32.75	32.75	+1.20	14	2214
09:25:59	32.70	32.75	32.70	+1.15	1	2200
09:25:58	32.70	32.75	32.70	+1.15	1	2199
09:25:58	32.70	32.75	32.70	+1.15	2	2198
09:25:31	32.70	32.75	32.70	+1.15	3	2196
09:25:19	32.65	32.70	32.70	+1.15	4	2193
09:25:19	32.65	32.70	32.70	+1.15	1	2189
09:25:15	32.65	32.70	32.65	+1.10	1	2188
09:25:15	32.70	32.75	32.70	+1.15	5	2187
09:24:40	32.65	32.70	32.70	+1.15	1	2182
09:24:39	32.70	32.75	32.70	+1.15	1	2181
09:24:38	32.70	32.75	32.70	+1.15	1	2180
09:24:21	32.70	32.75	32.70	+1.15	1	2179
09:23:59	32.70	32.75	32.70	+1.15	2	2178
09:23:58	32.70	32.75	32.70	+1.15	1	2176
09:23:58	32.60	32.70	32.70	+1.15	1	2175
09:23:55	32.65	32.70	32.65	+1.10	2	2174
09:23:54	32.65	32.70	32.70	+1.15	1	2172
09:23:53	32.65	32.70	32.70	+1.15	1	2171
09:23:50	32.65	32.70	32.70	+1.15	1	2170
09:23:38	32.65	32.70	32.70	+1.15	1	2169
09:23:06	32.55	32.70	32.75	+1.20	1	2168
09:23:06	32.55	32.70	32.70	+1.15	4	2167
09:23:04	32.65	32.70	32.65	+1.10	3	2163
09:23:01	32.65	32.75	32.65	+1.10	1	2160
09:23:01	32.70	32.75	32.70	+1.15	5	2159
09:22:45	32.70	32.75	32.75	+1.20	1	2154
09:22:44	32.70	32.75	32.70	+1.15	3	2153
09:22:40	32.70	32.75	32.75	+1.20	1	2150
09:22:29	32.70	32.75	32.75	+1.20	2	2149
09:22:28	32.75	32.80	32.75	+1.20	1	2147
09:22:13	32.70	32.80	32.80	+1.25	1	2146
09:22:04	32.65	32.80	32.80	+1.25	3	2145
09:22:01	32.65	32.80	32.80	+1.25	1	2142
09:22:00	32.65	32.75	32.75	+1.20	3	2141
09:21:59	32.65	32.70	32.70	+1.15	2	2138
09:21:59	32.60	32.70	32.70	+1.15	2	2136
09:21:53	32.55	32.65	32.65	+1.10	3	2134
09:21:53	32.50	32.60	32.60	+1.05	1	2131
09:21:51	32.50	32.60	32.60	+1.05	1	2130
09:21:47	32.50	32.60	32.50	+0.95	4	2129
09:21:46	32.50	32.55	32.55	+1.00	2	2125
09:21:34	32.45	32.55	32.55	+1.00	1	2123
09:21:33	32.50	32.55	32.50	+0.95	8	2122
09:21:28	32.50	32.55	32.50	+0.95	1	2114
09:21:06	32.50	32.55	32.55	+1.00	1	2113
09:20:58	32.50	32.55	32.55	+1.00	2	2112
09:20:42	32.50	32.55	32.55	+1.00	3	2110
09:20:02	32.55	32.60	32.55	+1.00	5	2107
09:20:02	32.55	32.60	32.55	+1.00	1	2102
09:20:02	32.55	32.60	32.55	+1.00	12	2101
09:20:02	32.55	32.60	32.55	+1.00	2	2089
09:20:00	32.50	32.65	32.50	+0.95	9	2087
09:20:00	32.50	32.65	32.50	+0.95	4	2078
09:19:46	32.50	32.55	32.55	+1.00	2	2074
09:19:29	32.50	32.55	32.50	+0.95	3	2072
09:19:15	32.50	32.55	32.50	+0.95	4	2069
09:19:15	32.50	32.55	32.50	+0.95	1	2065
09:18:58	32.55	32.65	32.55	+1.00	2	2064
09:18:56	32.55	32.65	32.55	+1.00	1	2062
09:18:46	32.55	32.65	32.55	+1.00	1	2061
09:18:35	32.55	32.65	32.55	+1.00	1	2060
09:18:31	32.55	32.65	32.55	+1.00	1	2059
09:18:23	32.55	32.65	32.55	+1.00	1	2058
09:18:04	32.50	32.65	32.50	+0.95	6	2057
09:17:59	32.55	32.65	32.55	+1.00	1	2051
09:17:51	32.50	32.55	32.55	+1.00	1	2050
09:17:44	32.50	32.55	32.55	+1.00	1	2049
09:17:43	32.50	32.65	32.50	+0.95	1	2048
09:17:40	32.50	32.65	32.65	+1.10	1	2047
09:17:35	32.55	32.65	32.50	+0.95	3	2046
09:17:35	32.55	32.65	32.55	+1.00	2	2043
09:17:30	32.50	32.55	32.55	+1.00	1	2041
09:17:27	32.50	32.55	32.55	+1.00	1	2040
09:17:14	32.50	32.55	32.50	+0.95	1	2039
09:16:59	32.45	32.55	32.45	+0.90	1	2038
09:16:55	32.55	32.60	32.55	+1.00	6	2037
09:16:55	32.45	32.55	32.55	+1.00	4	2031
09:16:53	32.60	32.65	32.60	+1.05	4	2027
09:16:53	32.60	32.65	32.60	+1.05	3	2023
09:16:53	32.45	32.60	32.60	+1.05	3	2020
09:16:52	32.50	32.60	32.50	+0.95	4	2017
09:16:50	32.50	32.60	32.60	+1.05	1	2013
09:16:25	32.55	32.60	32.55	+1.00	1	2012
09:16:12	32.55	32.60	32.55	+1.00	2	2011
09:16:01	32.50	32.55	32.55	+1.00	2	2009
09:15:55	32.45	32.50	32.50	+0.95	1	2007
09:15:53	32.45	32.50	32.50	+0.95	3	2006
09:15:51	32.45	32.50	32.50	+0.95	1	2003
09:15:42	32.45	32.50	32.50	+0.95	1	2002
09:15:30	32.45	32.50	32.50	+0.95	2	2001
09:15:25	32.45	32.50	32.50	+0.95	1	1999
09:15:22	32.45	32.55	32.55	+1.00	2	1998
09:15:21	32.50	32.55	32.50	+0.95	3	1996
09:15:15	32.50	32.55	32.50	+0.95	2	1993
09:15:08	32.50	32.55	32.50	+0.95	1	1991
09:15:05	32.50	32.55	32.50	+0.95	1	1990
09:14:44	32.50	32.55	32.50	+0.95	1	1989
09:14:40	32.50	32.55	32.50	+0.95	1	1988
09:14:39	32.45	32.50	32.50	+0.95	8	1987
09:14:37	32.45	32.50	32.50	+0.95	1	1979
09:14:36	32.45	32.50	32.50	+0.95	1	1978
09:14:31	32.50	32.55	32.50	+0.95	1	1977
09:14:31	32.50	32.55	32.50	+0.95	6	1976
09:14:29	32.50	32.55	32.50	+0.95	1	1970
09:14:29	32.50	32.55	32.50	+0.95	1	1969
09:14:29	32.50	32.55	32.50	+0.95	10	1968
09:14:24	32.50	32.55	32.55	+1.00	1	1958
09:14:23	32.50	32.55	32.55	+1.00	1	1957
09:14:19	32.55	32.65	32.50	+0.95	7	1956
09:14:19	32.55	32.65	32.55	+1.00	10	1949
09:14:17	32.55	32.60	32.60	+1.05	2	1939
09:14:15	32.55	32.60	32.55	+1.00	4	1937
09:14:05	32.55	32.60	32.60	+1.05	1	1933
09:14:03	32.60	32.65	32.60	+1.05	1	1932
09:14:01	32.60	32.65	32.60	+1.05	2	1931
09:13:42	32.60	32.70	32.60	+1.05	4	1929
09:13:39	32.60	32.70	32.60	+1.05	5	1925
09:13:34	32.60	32.70	32.70	+1.15	1	1920
09:13:33	32.60	32.70	32.70	+1.15	2	1919
09:13:26	32.65	32.70	32.65	+1.10	3	1917
09:13:26	32.65	32.70	32.65	+1.10	1	1914
09:13:09	32.65	32.70	32.65	+1.10	2	1913
09:13:09	32.65	32.70	32.65	+1.10	1	1911
09:12:58	32.60	32.65	32.65	+1.10	1	1910
09:12:57	32.70	32.75	32.70	+1.15	1	1909
09:12:57	32.60	32.70	32.70	+1.15	4	1908
09:12:55	32.65	32.70	32.65	+1.10	1	1904
09:12:47	32.60	32.65	32.65	+1.10	2	1903
09:12:47	32.60	32.65	32.65	+1.10	1	1901
09:12:41	32.60	32.70	32.70	+1.15	2	1900
09:12:40	32.60	32.65	32.65	+1.10	3	1898
09:12:25	32.65	32.70	32.65	+1.10	1	1895
09:12:23	32.65	32.70	32.65	+1.10	1	1894
09:12:18	32.60	32.65	32.65	+1.10	3	1893
09:12:07	32.60	32.70	32.60	+1.05	1	1890
09:12:05	32.55	32.70	32.70	+1.15	1	1889
09:12:02	32.60	32.70	32.70	+1.15	1	1888
09:12:02	32.55	32.65	32.65	+1.10	1	1887
09:12:01	32.55	32.60	32.60	+1.05	1	1886
09:12:01	32.55	32.65	32.55	+1.00	1	1885
09:12:01	32.60	32.65	32.60	+1.05	14	1884
09:12:01	32.65	32.70	32.65	+1.10	13	1870
09:11:58	32.65	32.70	32.70	+1.15	1	1857
09:11:57	32.65	32.70	32.70	+1.15	1	1856
09:11:55	32.65	32.70	32.65	+1.10	2	1855
09:11:51	32.65	32.70	32.70	+1.15	2	1853
09:11:51	32.65	32.70	32.65	+1.10	2	1851
09:11:43	32.65	32.70	32.65	+1.10	1	1849
09:11:40	32.65	32.70	32.65	+1.10	5	1848
09:11:39	32.65	32.70	32.65	+1.10	2	1843
09:11:39	32.65	32.70	32.70	+1.15	1	1841
09:11:38	32.65	32.70	32.65	+1.10	1	1840
09:11:31	32.70	32.75	32.70	+1.15	4	1839
09:11:30	32.70	32.75	32.70	+1.15	1	1835
09:11:28	32.65	32.75	32.65	+1.10	5	1834
09:11:28	32.65	32.70	32.70	+1.15	5	1829
09:11:26	32.70	32.75	32.70	+1.15	18	1824
09:11:21	32.70	32.75	32.75	+1.20	1	1806
09:11:11	32.75	32.80	32.75	+1.20	4	1805
09:11:07	32.75	32.85	32.75	+1.20	1	1801
09:11:07	32.80	32.85	32.80	+1.25	7	1800
09:11:07	32.80	32.85	32.85	+1.30	1	1793
09:11:05	32.80	32.85	32.85	+1.30	1	1792
09:10:55	32.80	32.85	32.85	+1.30	2	1791
09:10:52	32.80	32.85	32.80	+1.25	1	1789
09:10:50	32.75	32.80	32.80	+1.25	4	1788
09:10:48	32.75	32.80	32.80	+1.25	1	1784
09:10:42	32.75	32.85	32.75	+1.20	1	1783
09:10:42	32.80	32.85	32.80	+1.25	6	1782
09:10:42	32.80	32.85	32.80	+1.25	1	1776
09:10:30	32.75	32.80	32.80	+1.25	2	1775
09:10:29	32.75	32.80	32.80	+1.25	1	1773
09:10:23	32.75	32.80	32.80	+1.25	1	1772
09:10:13	32.75	32.80	32.75	+1.20	12	1771
09:10:11	32.75	32.80	32.75	+1.20	1	1759
09:10:11	32.75	32.85	32.75	+1.20	2	1758
09:10:07	32.80	32.85	32.80	+1.25	1	1756
09:10:07	32.85	32.95	32.85	+1.30	2	1755
09:10:06	32.80	32.90	32.90	+1.35	3	1753
09:10:04	32.80	32.90	32.90	+1.35	1	1750
09:09:54	32.75	32.80	32.80	+1.25	2	1749
09:09:52	32.75	32.80	32.75	+1.20	3	1747
09:09:49	32.75	32.80	32.80	+1.25	1	1744
09:09:45	32.75	32.80	32.75	+1.20	2	1743
09:09:43	32.70	32.80	32.70	+1.15	1	1741
09:09:43	32.75	32.85	32.75	+1.20	6	1740
09:09:42	32.80	32.85	32.80	+1.25	3	1734
09:09:37	32.80	32.85	32.80	+1.25	1	1731
09:09:34	32.75	32.80	32.80	+1.25	2	1730
09:09:31	32.75	32.80	32.80	+1.25	4	1728
09:09:30	32.75	32.80	32.75	+1.20	1	1724
09:09:29	32.75	32.80	32.75	+1.20	2	1723
09:09:26	32.80	32.85	32.80	+1.25	2	1721
09:09:26	32.75	32.85	32.90	+1.35	1	1719
09:09:26	32.75	32.85	32.85	+1.30	4	1718
09:09:24	32.75	32.85	32.75	+1.20	1	1714
09:09:24	32.75	32.85	32.75	+1.20	3	1713
09:09:21	32.75	32.85	32.75	+1.20	4	1710
09:09:20	32.80	32.85	32.80	+1.25	1	1706
09:09:18	32.70	32.75	32.90	+1.35	1	1705
09:09:18	32.70	32.75	32.85	+1.30	3	1704
09:09:18	32.70	32.75	32.75	+1.20	4	1701
09:09:17	32.65	32.70	32.70	+1.15	1	1697
09:09:15	32.65	32.70	32.70	+1.15	1	1696
09:09:12	32.65	32.70	32.65	+1.10	1	1695
09:09:10	32.70	32.75	32.70	+1.15	2	1694
09:09:09	32.65	32.75	32.65	+1.10	6	1692
09:09:09	32.70	32.75	32.70	+1.15	1	1686
09:09:07	32.70	32.75	32.70	+1.15	2	1685
09:09:04	32.70	32.75	32.75	+1.20	1	1683
09:09:03	32.70	32.75	32.70	+1.15	1	1682
09:09:02	32.70	32.75	32.70	+1.15	3	1681
09:09:02	32.70	32.75	32.70	+1.15	1	1678
09:09:01	32.75	32.80	32.75	+1.20	3	1677
09:09:00	32.75	32.80	32.75	+1.20	1	1674
09:09:00	32.75	32.80	32.75	+1.20	1	1673
09:09:00	32.75	32.80	32.75	+1.20	1	1672
09:09:00	32.75	32.80	32.75	+1.20	1	1671
09:09:00	32.75	32.80	32.75	+1.20	4	1670
09:09:00	32.75	32.80	32.75	+1.20	1	1666
09:09:00	32.75	32.80	32.75	+1.20	9	1665
09:09:00	32.75	32.80	32.75	+1.20	1	1656
09:08:59	32.80	32.85	32.80	+1.25	17	1655
09:08:59	32.80	32.85	32.80	+1.25	5	1638
09:08:58	32.85	32.90	32.85	+1.30	9	1633
09:08:57	32.85	32.90	32.90	+1.35	1	1624
09:08:57	32.90	32.95	32.90	+1.35	3	1623
09:08:54	32.90	32.95	32.90	+1.35	2	1620
09:08:52	32.85	32.90	32.90	+1.35	2	1618
09:08:51	32.90	32.95	32.90	+1.35	1	1616
09:08:48	32.85	32.95	32.95	+1.40	3	1615
09:08:47	32.90	32.95	32.90	+1.35	6	1612
09:08:47	32.95	33.00	32.95	+1.40	1	1606
09:08:47	32.95	33.00	33.00	+1.45	1	1605
09:08:45	32.95	33.00	33.00	+1.45	1	1604
09:08:45	32.95	33.00	33.00	+1.45	1	1603
09:08:44	32.95	33.05	33.05	+1.50	4	1602
09:08:43	33.00	33.10	33.00	+1.45	5	1598
09:08:43	33.05	33.10	33.05	+1.50	1	1593
09:08:42	33.05	33.10	33.05	+1.50	4	1592
09:08:40	33.00	33.15	33.15	+1.60	1	1588
09:08:38	33.00	33.15	33.15	+1.60	3	1587
09:08:38	33.00	33.15	33.15	+1.60	1	1584
09:08:37	33.05	33.15	33.05	+1.50	1	1583
09:08:36	33.00	33.10	33.10	+1.55	1	1582
09:08:36	33.05	33.10	33.05	+1.50	1	1581
09:08:36	33.05	33.10	33.10	+1.55	1	1580
09:08:35	32.95	33.05	33.05	+1.50	1	1579
09:08:34	33.05	33.15	33.05	+1.50	1	1578
09:08:32	33.10	33.15	33.10	+1.55	1	1577
09:08:32	33.05	33.15	33.15	+1.60	1	1576
09:08:28	32.95	33.00	33.00	+1.45	2	1575
09:08:28	32.95	33.00	33.00	+1.45	10	1573
09:08:27	32.90	33.00	32.90	+1.35	2	1563
09:08:27	32.90	32.95	32.95	+1.40	5	1561
09:08:23	32.85	32.95	32.95	+1.40	1	1556
09:08:23	32.85	32.90	32.90	+1.35	2	1555
09:08:22	32.85	32.90	32.90	+1.35	1	1553
09:08:18	32.85	32.95	32.85	+1.30	1	1552
09:08:18	32.90	32.95	32.85	+1.30	6	1551
09:08:18	32.90	32.95	32.90	+1.35	6	1545
09:08:16	32.85	32.90	32.95	+1.40	1	1539
09:08:16	32.85	32.90	32.90	+1.35	4	1538
09:08:16	32.85	32.90	32.85	+1.30	1	1534
09:08:14	32.85	32.90	32.85	+1.30	1	1533
09:08:14	32.85	32.90	32.85	+1.30	2	1532
09:08:13	32.85	32.90	32.85	+1.30	2	1530
09:08:12	32.85	32.95	32.85	+1.30	1	1528
09:08:11	32.80	32.95	32.80	+1.25	3	1527
09:08:07	32.80	32.85	32.85	+1.30	1	1524
09:08:07	32.80	32.85	32.85	+1.30	1	1523
09:08:03	32.80	32.85	32.85	+1.30	1	1522
09:07:56	32.85	32.95	32.80	+1.25	4	1521
09:07:56	32.85	32.95	32.85	+1.30	6	1517
09:07:56	32.85	32.90	32.90	+1.35	1	1511
09:07:56	32.85	32.90	32.85	+1.30	1	1510
09:07:50	32.80	32.85	32.85	+1.30	2	1509
09:07:49	32.80	32.85	32.85	+1.30	1	1507
09:07:49	32.80	32.85	32.85	+1.30	1	1506
09:07:47	32.80	32.85	32.80	+1.25	4	1505
09:07:45	32.75	32.85	32.85	+1.30	1	1501
09:07:42	32.75	32.85	32.85	+1.30	2	1500
09:07:41	32.85	32.90	32.85	+1.30	1	1498
09:07:40	32.80	32.90	32.80	+1.25	2	1497
09:07:40	32.80	32.90	32.80	+1.25	1	1495
09:07:40	32.80	32.90	32.80	+1.25	8	1494
09:07:38	32.80	32.90	32.90	+1.35	2	1486
09:07:36	32.80	32.90	32.80	+1.25	5	1484
09:07:35	32.85	32.95	32.85	+1.30	12	1479
09:07:35	32.90	33.00	32.90	+1.35	17	1467
09:07:33	32.90	33.00	32.90	+1.35	1	1450
09:07:32	32.95	33.00	32.95	+1.40	1	1449
09:07:32	32.95	33.00	33.00	+1.45	1	1448
09:07:31	32.95	33.00	32.95	+1.40	4	1447
09:07:31	32.95	33.05	33.05	+1.50	1	1443
09:07:30	33.00	33.05	33.00	+1.45	1	1442
09:07:30	33.00	33.05	33.00	+1.45	1	1441
09:07:26	33.00	33.10	33.00	+1.45	1	1440
09:07:25	33.00	33.10	33.00	+1.45	3	1439
09:07:24	33.00	33.15	32.95	+1.40	6	1436
09:07:24	33.00	33.15	33.00	+1.45	9	1430
09:07:14	33.00	33.15	33.00	+1.45	5	1421
09:07:13	33.00	33.15	33.15	+1.60	1	1416
09:07:13	33.10	33.15	33.10	+1.55	1	1415
09:07:13	33.10	33.15	33.10	+1.55	5	1414
09:07:12	33.05	33.20	33.05	+1.50	6	1409
09:07:12	33.05	33.20	33.05	+1.50	2	1403
09:07:12	33.10	33.20	33.10	+1.55	2	1401
09:07:12	33.15	33.20	33.15	+1.60	2	1399
09:07:09	33.10	33.15	33.10	+1.55	1	1397
09:07:09	33.00	33.05	33.05	+1.50	1	1396
09:07:09	33.00	33.05	33.05	+1.50	4	1395
09:07:09	33.05	33.20	33.05	+1.50	5	1391
09:07:08	33.00	33.10	33.10	+1.55	1	1386
09:07:06	33.00	33.10	33.10	+1.55	1	1385
09:07:06	33.00	33.10	33.10	+1.55	1	1384
09:07:04	32.95	33.05	33.10	+1.55	3	1383
09:07:04	32.95	33.05	33.05	+1.50	3	1380
09:07:03	33.00	33.05	33.00	+1.45	5	1377
09:07:03	33.05	33.10	33.05	+1.50	1	1372
09:07:01	33.00	33.05	33.05	+1.50	1	1371
09:06:59	32.95	33.05	33.10	+1.55	3	1370
09:06:59	32.95	33.05	33.05	+1.50	1	1367
09:06:59	32.95	33.05	33.05	+1.50	1	1366
09:06:57	33.00	33.10	33.00	+1.45	5	1365
09:06:54	33.05	33.10	33.05	+1.50	1	1360
09:06:54	33.05	33.15	33.15	+1.60	1	1359
09:06:53	33.05	33.15	33.15	+1.60	1	1358
09:06:53	33.05	33.15	33.15	+1.60	1	1357
09:06:53	33.10	33.20	33.10	+1.55	5	1356
09:06:53	33.15	33.25	33.15	+1.60	1	1351
09:06:53	33.15	33.25	33.25	+1.70	1	1350
09:06:52	33.20	33.25	33.20	+1.65	1	1349
09:06:52	33.20	33.25	33.20	+1.65	14	1348
09:06:52	33.20	33.25	33.20	+1.65	1	1334
09:06:50	33.20	33.25	33.30	+1.75	4	1333
09:06:50	33.20	33.25	33.25	+1.70	2	1329
09:06:49	33.20	33.25	33.25	+1.70	3	1327
09:06:47	33.20	33.25	33.25	+1.70	1	1324
09:06:46	33.20	33.30	33.20	+1.65	1	1323
09:06:43	33.20	33.25	33.25	+1.70	4	1322
09:06:43	33.15	33.20	33.20	+1.65	1	1318
09:06:43	33.15	33.20	33.20	+1.65	1	1317
09:06:42	33.20	33.25	33.20	+1.65	2	1316
09:06:42	33.15	33.20	33.20	+1.65	1	1314
09:06:39	33.15	33.25	33.25	+1.70	2	1313
09:06:36	33.20	33.25	33.20	+1.65	1	1311
09:06:36	33.15	33.20	33.20	+1.65	4	1310
09:06:36	33.10	33.20	33.20	+1.65	8	1306
09:06:36	33.10	33.20	33.20	+1.65	5	1298
09:06:35	33.10	33.20	33.10	+1.55	1	1293
09:06:35	33.10	33.15	33.20	+1.65	3	1292
09:06:35	33.10	33.15	33.15	+1.60	1	1289
09:06:35	33.05	33.15	33.05	+1.50	1	1288
09:06:35	32.95	33.00	33.15	+1.60	3	1287
09:06:35	32.95	33.00	33.10	+1.55	1	1284
09:06:35	32.95	33.00	33.05	+1.50	2	1283
09:06:35	32.95	33.00	33.00	+1.45	3	1281
09:06:34	32.95	33.00	33.00	+1.45	1	1278
09:06:34	33.00	33.05	33.00	+1.45	1	1277
09:06:34	33.00	33.05	33.05	+1.50	5	1276
09:06:33	33.00	33.10	33.00	+1.45	14	1271
09:06:33	33.00	33.10	33.00	+1.45	4	1257
09:06:32	33.00	33.10	33.00	+1.45	1	1253
09:06:32	33.00	33.10	33.10	+1.55	1	1252
09:06:31	33.05	33.10	33.05	+1.50	1	1251
09:06:31	33.00	33.10	33.00	+1.45	2	1250
09:06:31	33.05	33.10	33.05	+1.50	2	1248
09:06:30	33.05	33.10	33.05	+1.50	2	1246
09:06:29	33.00	33.10	33.00	+1.45	2	1244
09:06:26	33.00	33.10	33.10	+1.55	2	1242
09:06:23	33.00	33.15	33.15	+1.60	1	1240
09:06:23	33.00	33.10	33.10	+1.55	1	1239
09:06:22	33.05	33.15	33.05	+1.50	15	1238
09:06:22	33.05	33.15	33.05	+1.50	1	1223
09:06:22	33.10	33.20	33.10	+1.55	22	1222
09:06:22	33.10	33.20	33.10	+1.55	1	1200
09:06:22	33.15	33.20	33.15	+1.60	4	1199
09:06:20	33.20	33.25	33.20	+1.65	6	1195
09:06:17	33.20	33.25	33.20	+1.65	1	1189
09:06:15	33.20	33.25	33.20	+1.65	1	1188
09:06:15	33.20	33.25	33.20	+1.65	1	1187
09:06:14	33.15	33.20	33.20	+1.65	2	1186
09:06:14	33.15	33.20	33.20	+1.65	1	1184
09:06:12	33.15	33.20	33.20	+1.65	3	1183
09:06:11	33.10	33.15	33.15	+1.60	2	1180
09:06:11	33.10	33.25	33.25	+1.70	9	1178
09:06:10	33.10	33.20	33.20	+1.65	2	1169
09:06:08	33.10	33.20	33.20	+1.65	1	1167
09:06:08	33.10	33.25	33.10	+1.55	5	1166
09:06:08	33.15	33.25	33.15	+1.60	1	1161
09:06:07	33.10	33.20	33.25	+1.70	4	1160
09:06:07	33.10	33.20	33.20	+1.65	2	1156
09:06:06	33.15	33.25	33.15	+1.60	1	1154
09:06:04	33.10	33.25	33.25	+1.70	1	1153
09:06:04	33.10	33.20	33.25	+1.70	1	1152
09:06:04	33.10	33.20	33.20	+1.65	2	1151
09:06:03	33.10	33.20	33.20	+1.65	1	1149
09:06:03	33.15	33.20	33.15	+1.60	2	1148
09:06:02	33.10	33.20	33.20	+1.65	1	1146
09:06:02	33.15	33.25	33.15	+1.60	3	1145
09:06:02	33.15	33.25	33.15	+1.60	5	1142
09:06:02	33.20	33.25	33.20	+1.65	10	1137
09:06:02	33.20	33.25	33.20	+1.65	1	1127
09:06:02	33.20	33.25	33.25	+1.70	1	1126
09:06:01	33.20	33.25	33.25	+1.70	1	1125
09:06:00	33.20	33.25	33.25	+1.70	2	1124
09:05:57	33.20	33.25	33.25	+1.70	1	1122
09:05:56	33.20	33.25	33.20	+1.65	1	1121
09:05:51	33.15	33.20	33.20	+1.65	1	1120
09:05:50	33.15	33.20	33.20	+1.65	2	1119
09:05:48	33.15	33.20	33.10	+1.55	8	1117
09:05:48	33.15	33.20	33.15	+1.60	2	1109
09:05:48	33.10	33.20	33.20	+1.65	1	1107
09:05:46	33.10	33.20	33.20	+1.65	9	1106
09:05:46	33.10	33.15	33.15	+1.60	1	1097
09:05:44	33.10	33.15	33.10	+1.55	2	1096
09:05:43	33.10	33.15	33.10	+1.55	1	1094
09:05:42	33.10	33.15	33.10	+1.55	1	1093
09:05:40	33.10	33.15	33.15	+1.60	1	1092
09:05:40	33.05	33.10	33.10	+1.55	2	1091
09:05:40	33.05	33.10	33.10	+1.55	1	1089
09:05:38	33.10	33.15	33.10	+1.55	2	1088
09:05:37	33.10	33.20	33.10	+1.55	2	1086
09:05:37	33.10	33.20	33.10	+1.55	6	1084
09:05:36	33.05	33.15	33.15	+1.60	1	1078
09:05:36	33.05	33.20	33.05	+1.50	3	1077
09:05:36	33.05	33.20	33.05	+1.50	1	1074
09:05:35	33.05	33.15	33.05	+1.50	1	1073
09:05:34	33.05	33.15	33.05	+1.50	1	1072
09:05:33	33.05	33.15	33.05	+1.50	2	1071
09:05:33	33.05	33.15	33.05	+1.50	1	1069
09:05:33	33.05	33.15	33.05	+1.50	3	1068
09:05:31	33.15	33.20	33.15	+1.60	2	1065
09:05:31	33.00	33.10	33.15	+1.60	2	1063
09:05:31	33.00	33.10	33.10	+1.55	1	1061
09:05:28	33.05	33.20	33.05	+1.50	2	1060
09:05:28	33.05	33.20	33.05	+1.50	1	1058
09:05:26	33.20	33.25	33.20	+1.65	1	1057
09:05:26	33.10	33.30	33.05	+1.50	4	1056
09:05:26	33.10	33.30	33.10	+1.55	6	1052
09:05:25	33.05	33.20	33.30	+1.75	3	1046
09:05:25	33.05	33.20	33.25	+1.70	6	1043
09:05:25	33.05	33.20	33.20	+1.65	1	1037
09:05:24	33.10	33.25	33.10	+1.55	3	1036
09:05:23	33.20	33.25	33.20	+1.65	1	1033
09:05:22	33.20	33.25	33.20	+1.65	1	1032
09:05:21	33.10	33.25	33.25	+1.70	1	1031
09:05:21	33.15	33.30	33.15	+1.60	4	1030
09:05:21	33.20	33.30	33.20	+1.65	1	1026
09:05:19	33.30	33.35	33.30	+1.75	1	1025
09:05:17	33.30	33.35	33.30	+1.75	1	1024
09:05:17	33.30	33.35	33.30	+1.75	1	1023
09:05:17	33.30	33.35	33.30	+1.75	1	1022
09:05:16	33.30	33.35	33.30	+1.75	1	1021
09:05:16	33.25	33.40	33.25	+1.70	2	1020
09:05:15	33.25	33.40	33.40	+1.85	1	1018
09:05:14	33.25	33.40	33.40	+1.85	1	1017
09:05:13	33.30	33.40	33.30	+1.75	1	1016
09:05:13	33.25	33.40	33.40	+1.85	2	1015
09:05:13	33.30	33.45	33.30	+1.75	5	1013
09:05:13	33.30	33.45	33.30	+1.75	1	1008
09:05:11	33.30	33.45	33.50	+1.95	1	1007
09:05:11	33.30	33.45	33.45	+1.90	4	1006
09:05:11	33.30	33.45	33.45	+1.90	1	1002
09:05:10	33.40	33.45	33.40	+1.85	1	1001
09:05:09	33.15	33.35	33.40	+1.85	4	1000
09:05:09	33.15	33.35	33.35	+1.80	5	996
09:05:09	33.20	33.35	33.35	+1.80	1	991
09:05:09	33.30	33.40	33.30	+1.75	2	990
09:05:09	33.30	33.40	33.30	+1.75	1	988
09:05:07	33.15	33.30	33.40	+1.85	2	987
09:05:07	33.15	33.30	33.35	+1.80	1	985
09:05:07	33.15	33.30	33.30	+1.75	2	984
09:05:07	33.20	33.30	33.20	+1.65	1	982
09:05:03	33.15	33.20	33.20	+1.65	2	981
09:05:01	33.15	33.25	33.15	+1.60	1	979
09:04:59	33.15	33.30	33.15	+1.60	3	978
09:04:59	33.15	33.30	33.30	+1.75	1	975
09:04:58	33.15	33.30	33.30	+1.75	2	974
09:04:56	33.15	33.30	33.15	+1.60	1	972
09:04:56	33.10	33.30	33.30	+1.75	1	971
09:04:54	33.15	33.30	33.10	+1.55	1	970
09:04:54	33.15	33.30	33.15	+1.60	1	969
09:04:53	33.10	33.30	33.30	+1.75	1	968
09:04:53	33.15	33.30	33.15	+1.60	1	967
09:04:52	33.30	33.40	33.30	+1.75	11	966
09:04:52	33.35	33.45	33.35	+1.80	1	955
09:04:52	33.35	33.45	33.35	+1.80	1	954
09:04:52	33.40	33.45	33.40	+1.85	1	953
09:04:52	33.40	33.45	33.40	+1.85	1	952
09:04:52	34.70	--	33.45	+1.90	24	951
09:02:52	33.15	33.25	33.30	+1.75	2	927
09:02:52	33.15	33.25	33.25	+1.70	1	925
09:02:52	33.10	33.20	33.20	+1.65	45	924
09:02:52	33.10	33.15	33.15	+1.60	29	879
09:02:52	33.00	33.10	33.10	+1.55	36	850
09:02:52	33.00	33.05	33.05	+1.50	22	814
09:02:52	32.95	33.05	33.05	+1.50	8	792
09:02:52	32.90	33.00	33.00	+1.45	76	784
09:02:52	32.90	33.00	33.00	+1.45	5	708
09:02:51	32.90	32.95	33.00	+1.45	23	703
09:02:51	32.90	32.95	32.95	+1.40	7	680
09:02:50	32.90	32.95	32.95	+1.40	7	673
09:02:50	32.85	32.90	32.90	+1.35	35	666
09:02:50	32.85	32.90	32.90	+1.35	1	631
09:02:49	32.85	32.90	32.90	+1.35	3	630
09:02:48	32.85	32.90	32.90	+1.35	3	627
09:02:48	32.85	32.90	32.90	+1.35	2	624
09:02:42	32.85	32.90	32.85	+1.30	1	622
09:02:41	32.85	32.90	32.90	+1.35	1	621
09:02:41	32.80	32.85	32.85	+1.30	15	620
09:02:40	32.80	32.85	32.80	+1.25	2	605
09:02:40	32.80	32.85	32.85	+1.30	5	603
09:02:40	32.80	32.85	32.85	+1.30	3	598
09:02:40	32.75	32.80	32.80	+1.25	21	595
09:02:40	32.70	32.75	32.75	+1.20	5	574
09:02:40	32.70	32.75	32.70	+1.15	3	569
09:02:39	32.70	32.75	32.75	+1.20	1	566
09:02:39	32.70	32.75	32.75	+1.20	1	565
09:02:38	32.65	32.75	32.65	+1.10	1	564
09:02:36	32.65	32.70	32.70	+1.15	9	563
09:02:34	32.65	32.70	32.70	+1.15	20	554
09:02:34	32.65	32.70	32.70	+1.15	1	534
09:02:32	32.65	32.70	32.70	+1.15	1	533
09:02:28	32.60	32.70	32.70	+1.15	1	532
09:02:27	32.60	32.65	32.70	+1.15	1	531
09:02:27	32.60	32.65	32.65	+1.10	1	530
09:02:25	32.65	32.70	32.65	+1.10	8	529
09:02:24	32.65	32.75	32.80	+1.25	1	521
09:02:24	32.65	32.75	32.75	+1.20	1	520
09:02:22	32.65	32.75	32.75	+1.20	1	519
09:02:21	32.65	32.70	32.75	+1.20	3	518
09:02:21	32.65	32.70	32.70	+1.15	1	515
09:02:18	32.70	32.75	32.70	+1.15	6	514
09:02:18	32.70	32.75	32.75	+1.20	1	508
09:02:18	32.70	32.75	32.75	+1.20	1	507
09:02:16	32.75	32.80	32.75	+1.20	1	506
09:02:15	32.70	32.80	32.80	+1.25	1	505
09:02:14	32.75	32.80	32.75	+1.20	1	504
09:02:14	32.75	32.80	32.80	+1.25	3	503
09:02:12	32.75	32.80	32.75	+1.20	1	500
09:02:12	32.75	32.80	32.80	+1.25	5	499
09:02:10	32.65	32.70	32.70	+1.15	9	494
09:02:10	32.70	32.80	32.70	+1.15	4	485
09:02:10	32.70	32.75	32.80	+1.25	9	481
09:02:10	32.70	32.75	32.75	+1.20	1	472
09:02:10	32.70	32.75	32.75	+1.20	1	471
09:02:09	32.70	32.75	32.70	+1.15	1	470
09:02:09	32.70	32.75	32.75	+1.20	1	469
09:02:07	32.70	32.75	32.70	+1.15	1	468
09:02:06	32.70	32.80	32.70	+1.15	1	467
09:02:05	32.70	32.80	32.80	+1.25	5	466
09:02:05	32.65	32.75	32.75	+1.20	10	461
09:02:05	32.65	32.70	32.75	+1.20	3	451
09:02:05	32.65	32.70	32.70	+1.15	4	448
09:02:04	32.65	32.70	32.70	+1.15	1	444
09:02:03	32.60	32.70	32.70	+1.15	1	443
09:02:03	32.60	32.65	32.65	+1.10	1	442
09:02:03	32.60	32.65	32.65	+1.10	3	441
09:02:02	32.60	32.65	32.65	+1.10	1	438
09:02:02	32.60	32.65	32.65	+1.10	1	437
09:02:00	32.50	32.65	32.65	+1.10	2	436
09:02:00	32.60	32.65	32.60	+1.05	4	434
09:01:56	32.65	32.70	32.70	+1.15	2	430
09:01:56	32.65	32.70	32.70	+1.15	1	428
09:01:56	32.65	32.70	32.70	+1.15	1	427
09:01:56	32.65	32.75	32.75	+1.20	7	426
09:01:56	32.60	32.70	32.70	+1.15	6	419
09:01:55	32.50	32.60	32.60	+1.05	4	413
09:01:55	32.50	32.60	32.60	+1.05	1	409
09:01:53	32.45	32.60	32.60	+1.05	2	408
09:01:52	32.45	32.60	32.60	+1.05	1	406
09:01:49	32.60	32.65	32.60	+1.05	1	405
09:01:49	32.45	32.60	32.60	+1.05	4	404
09:01:43	32.45	32.60	32.60	+1.05	1	400
09:01:43	32.55	32.60	32.55	+1.00	2	399
09:01:43	32.55	32.65	32.65	+1.10	1	397
09:01:42	32.60	32.70	32.60	+1.05	14	396
09:01:41	32.70	32.75	32.70	+1.15	1	382
09:01:37	32.60	32.65	32.70	+1.15	4	381
09:01:37	32.60	32.65	32.65	+1.10	1	377
09:01:35	32.65	32.75	32.65	+1.10	2	376
09:01:34	32.60	32.70	32.75	+1.20	7	374
09:01:34	32.60	32.70	32.70	+1.15	3	367
09:01:32	32.60	32.70	32.70	+1.15	1	364
09:01:32	32.60	32.70	32.70	+1.15	1	363
09:01:30	32.70	32.75	32.70	+1.15	1	362
09:01:28	32.60	32.75	32.75	+1.20	2	361
09:01:26	32.60	32.75	32.75	+1.20	1	359
09:01:25	32.70	32.75	32.70	+1.15	3	358
09:01:25	32.75	32.80	32.75	+1.20	1	355
09:01:24	32.75	32.80	32.75	+1.20	1	354
09:01:23	32.75	32.80	32.75	+1.20	5	353
09:01:20	32.70	32.75	32.75	+1.20	1	348
09:01:20	32.70	32.80	32.80	+1.25	2	347
09:01:19	32.70	32.75	32.75	+1.20	1	345
09:01:19	32.70	32.75	32.75	+1.20	1	344
09:01:17	32.65	32.75	32.75	+1.20	1	343
09:01:17	32.65	32.75	32.75	+1.20	1	342
09:01:17	32.60	32.75	32.75	+1.20	1	341
09:01:16	32.60	32.70	32.70	+1.15	1	340
09:01:16	32.60	32.70	32.70	+1.15	5	339
09:01:16	32.55	32.65	32.65	+1.10	1	334
09:01:15	32.60	32.70	32.60	+1.05	1	333
09:01:14	32.60	32.70	32.70	+1.15	1	332
09:01:14	32.60	32.70	32.70	+1.15	2	331
09:01:12	32.70	32.80	32.70	+1.15	1	329
09:01:12	32.70	32.80	32.70	+1.15	5	328
09:01:10	32.70	32.75	32.75	+1.20	1	323
09:01:09	32.70	32.75	32.75	+1.20	1	322
09:01:09	32.70	32.75	32.75	+1.20	1	321
09:01:07	32.65	32.75	32.75	+1.20	1	320
09:01:06	32.65	32.75	32.75	+1.20	1	319
09:01:06	32.70	32.75	32.70	+1.15	1	318
09:01:05	32.65	32.70	32.70	+1.15	2	317
09:01:05	32.65	32.70	32.70	+1.15	2	315
09:01:05	32.65	32.70	32.70	+1.15	3	313
09:01:05	32.55	32.65	32.65	+1.10	10	310
09:01:05	32.55	32.65	32.65	+1.10	4	300
09:01:05	32.55	32.60	32.60	+1.05	7	296
09:00:59	32.45	32.60	32.45	+0.90	1	289
09:00:58	32.45	32.50	32.50	+0.95	2	288
09:00:58	32.45	32.50	32.50	+0.95	2	286
09:00:58	32.45	32.50	32.50	+0.95	1	284
09:00:58	32.45	32.65	32.65	+1.10	1	283
09:00:58	32.40	32.60	32.65	+1.10	2	282
09:00:58	32.40	32.60	32.60	+1.05	1	280
09:00:57	32.40	32.55	32.55	+1.00	1	279
09:00:55	32.55	32.60	32.55	+1.00	2	278
09:00:54	32.55	32.60	32.55	+1.00	1	276
09:00:50	32.55	32.65	32.65	+1.10	1	275
09:00:50	32.55	32.65	32.65	+1.10	1	274
09:00:49	32.60	32.70	32.60	+1.05	9	273
09:00:48	32.65	32.70	32.65	+1.10	5	264
09:00:48	32.65	32.70	32.65	+1.10	1	259
09:00:47	32.65	32.70	32.70	+1.15	1	258
09:00:46	32.65	32.70	32.70	+1.15	1	257
09:00:45	32.65	32.70	32.65	+1.10	1	256
09:00:44	32.65	32.70	32.65	+1.10	1	255
09:00:43	32.65	32.70	32.70	+1.15	1	254
09:00:43	32.65	32.75	32.65	+1.10	1	253
09:00:41	32.70	32.75	32.70	+1.15	1	252
09:00:41	32.70	32.75	32.70	+1.15	2	251
09:00:41	32.70	32.75	32.70	+1.15	2	249
09:00:40	32.70	32.75	32.65	+1.10	1	247
09:00:40	32.70	32.75	32.70	+1.15	1	246
09:00:32	32.60	32.75	32.60	+1.05	1	245
09:00:30	32.65	32.75	32.65	+1.10	1	244
09:00:29	32.60	32.75	32.75	+1.20	3	243
09:00:29	32.55	32.65	32.65	+1.10	6	240
09:00:29	32.55	32.60	32.60	+1.05	9	234
09:00:26	32.45	32.60	32.45	+0.90	1	225
09:00:25	32.45	32.60	32.60	+1.05	14	224
09:00:25	32.40	32.60	32.60	+1.05	1	210
09:00:23	32.50	32.55	32.55	+1.00	1	209
09:00:16	32.40	32.55	32.55	+1.00	3	208
09:00:16	32.35	32.50	32.50	+0.95	39	205
09:00:16	32.30	32.45	32.45	+0.90	5	166
09:00:16	32.25	32.40	32.40	+0.85	24	161
09:00:16	32.25	32.35	32.35	+0.80	7	137
09:00:16	32.20	32.30	32.30	+0.75	18	130
09:00:16	32.20	32.25	32.25	+0.70	4	112
09:00:16	--	--	32.20	+0.65	108	108

　

其他人也逛...

KIRIN–生茶525ml(24入/箱)

PChome 購物儲值1, 000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Double A-多功能影印紙A4 80G (5包/箱)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值50, 000元

【Transcend 創見】2TB StoreJet 25M3 2.5吋USB3.1行動硬碟-太空灰

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

NS2 Pokémon Pokopia 亞中版

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

【享樂券】統一超商50元虛擬商品卡_電子憑證

雅詩蘭黛特潤超導全方位修護露100ml

App Store Card $ 1000 - 數位序號

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

【美股盤後】收低☆

何壽川：台灣逾6000萬噸碳匯潛...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧震後海纜受損數發部：已啟動備...
‧威剛攜手貨運業打造綠色物流示...
‧台灣大：AI事業2026年看增三位...

加密貨幣

比特幣BTC	87098.94	-700.41	-0.80%
以太幣ETH	2930.60	-17.30	-0.59%
瑞波幣XRP	1.85	-0.02	-1.22%
比特幣現金BCH	597.98	-24.99	-4.01%
萊特幣LTC	78.19	-2.00	-2.49%
卡達幣ADA	0.352978	-0.02	-4.49%
波場幣TRX	0.284634	0.00	0.00%
恆星幣XLM	0.216042	0.00	-2.07%

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。