最新遠大醫藥(00512.HK)偶聯藥TLX591-CDx達到主要臨床終點熱門壽險業備戰接軌今年增資發債估達2000億歷年次高

更新報價

達　方 (8163) 電腦/周邊設備上市明基友達集團

31.30 ▲+0.70 +2.29% 1.90億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.70	5,870	31.25	3	31.30	20	33.20	33.65	31.05	30.60

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	31.25	31.30	31.30	+0.70	10	5870
13:30:00	31.25	31.30	31.30	+0.70	111	5860
13:24:55	31.30	31.35	31.35	+0.75	2	5749
13:24:48	31.35	31.40	31.35	+0.75	7	5747
13:24:48	31.35	31.40	31.35	+0.75	7	5740
13:24:27	31.35	31.40	31.35	+0.75	1	5733
13:24:27	31.35	31.40	31.35	+0.75	1	5732
13:24:27	31.30	31.35	31.35	+0.75	2	5731
13:24:25	31.30	31.35	31.35	+0.75	1	5729
13:24:21	31.30	31.35	31.35	+0.75	1	5728
13:24:15	31.25	31.30	31.30	+0.70	3	5727
13:23:57	31.25	31.30	31.30	+0.70	5	5724
13:23:47	31.25	31.30	31.30	+0.70	1	5719
13:23:34	31.25	31.30	31.25	+0.65	1	5718
13:23:21	31.25	31.30	31.25	+0.65	1	5717
13:23:01	31.25	31.30	31.25	+0.65	1	5716
13:22:26	31.20	31.25	31.25	+0.65	2	5715
13:22:24	31.25	31.30	31.25	+0.65	3	5713
13:22:23	31.25	31.30	31.25	+0.65	1	5710
13:22:15	31.25	31.30	31.25	+0.65	1	5709
13:22:13	31.25	31.30	31.25	+0.65	1	5708
13:21:32	31.20	31.25	31.25	+0.65	3	5707
13:21:02	31.20	31.25	31.20	+0.60	2	5704
13:21:02	31.15	31.20	31.20	+0.60	4	5702
13:20:54	31.20	31.25	31.20	+0.60	6	5698
13:20:11	31.15	31.20	31.20	+0.60	4	5692
13:19:43	31.10	31.15	31.15	+0.55	3	5688
13:19:41	31.10	31.15	31.15	+0.55	4	5685
13:19:24	31.10	31.15	31.15	+0.55	2	5681
13:19:04	31.10	31.15	31.15	+0.55	2	5679
13:18:53	31.10	31.15	31.10	+0.50	10	5677
13:18:16	31.05	31.10	31.10	+0.50	1	5667
13:18:10	31.05	31.10	31.10	+0.50	3	5666
13:17:58	31.05	31.10	31.10	+0.50	1	5663
13:17:48	31.05	31.10	31.05	+0.45	2	5662
13:17:45	31.05	31.10	31.10	+0.50	2	5660
13:17:24	31.05	31.10	31.10	+0.50	1	5658
13:17:12	31.05	31.10	31.10	+0.50	2	5657
13:16:42	31.05	31.10	31.05	+0.45	2	5655
13:16:36	31.05	31.10	31.10	+0.50	1	5653
13:16:30	31.05	31.10	31.05	+0.45	11	5652
13:16:13	31.05	31.10	31.10	+0.50	1	5641
13:16:12	31.05	31.10	31.10	+0.50	1	5640
13:16:05	31.05	31.10	31.10	+0.50	1	5639
13:16:00	31.05	31.10	31.10	+0.50	2	5638
13:15:55	31.10	31.15	31.10	+0.50	1	5636
13:15:30	31.05	31.10	31.10	+0.50	54	5635
13:15:30	31.05	31.10	31.10	+0.50	1	5581
13:15:18	31.05	31.10	31.10	+0.50	3	5580
13:15:18	31.10	31.15	31.10	+0.50	12	5577
13:15:03	31.15	31.20	31.15	+0.55	2	5565
13:14:46	31.10	31.15	31.15	+0.55	12	5563
13:14:46	31.10	31.15	31.10	+0.50	3	5551
13:14:25	31.10	31.15	31.15	+0.55	1	5548
13:14:25	31.10	31.15	31.15	+0.55	3	5547
13:14:14	31.10	31.15	31.15	+0.55	4	5544
13:14:14	31.10	31.15	31.15	+0.55	1	5540
13:14:07	31.10	31.15	31.15	+0.55	1	5539
13:14:07	31.10	31.15	31.15	+0.55	1	5538
13:14:03	31.10	31.15	31.15	+0.55	1	5537
13:14:02	31.10	31.20	31.10	+0.50	3	5536
13:13:44	31.10	31.15	31.15	+0.55	1	5533
13:13:43	31.15	31.20	31.10	+0.50	3	5532
13:13:43	31.15	31.20	31.15	+0.55	1	5529
13:13:38	31.10	31.15	31.15	+0.55	1	5528
13:13:37	31.10	31.20	31.10	+0.50	1	5527
13:13:33	31.15	31.20	31.10	+0.50	8	5526
13:13:33	31.15	31.20	31.15	+0.55	2	5518
13:13:22	31.15	31.20	31.15	+0.55	10	5516
13:13:16	31.15	31.20	31.15	+0.55	1	5506
13:13:02	31.15	31.25	31.15	+0.55	1	5505
13:12:53	31.15	31.25	31.15	+0.55	10	5504
13:12:46	31.20	31.25	31.15	+0.55	2	5494
13:12:46	31.20	31.25	31.20	+0.60	8	5492
13:12:40	31.20	31.25	31.20	+0.60	1	5484
13:12:40	31.20	31.25	31.20	+0.60	8	5483
13:12:34	31.20	31.25	31.25	+0.65	1	5475
13:12:12	31.20	31.25	31.25	+0.65	1	5474
13:12:12	31.25	31.30	31.25	+0.65	4	5473
13:12:01	31.25	31.30	31.25	+0.65	1	5469
13:11:52	31.25	31.30	31.25	+0.65	3	5468
13:11:52	31.25	31.30	31.25	+0.65	1	5465
13:11:42	31.25	31.30	31.25	+0.65	1	5464
13:11:38	31.25	31.30	31.25	+0.65	1	5463
13:11:37	31.25	31.30	31.25	+0.65	10	5462
13:11:29	31.25	31.30	31.25	+0.65	1	5452
13:09:51	31.25	31.30	31.25	+0.65	5	5451
13:09:40	31.25	31.30	31.25	+0.65	6	5446
13:09:33	31.25	31.30	31.25	+0.65	1	5440
13:09:23	31.25	31.30	31.25	+0.65	1	5439
13:09:07	31.25	31.30	31.25	+0.65	1	5438
13:08:55	31.25	31.30	31.25	+0.65	5	5437
13:08:31	31.25	31.30	31.30	+0.70	1	5432
13:08:28	31.25	31.30	31.30	+0.70	1	5431
13:07:15	31.25	31.30	31.30	+0.70	3	5430
13:07:01	31.25	31.30	31.25	+0.65	1	5427
13:06:59	31.25	31.30	31.30	+0.70	1	5426
13:06:32	31.25	31.30	31.30	+0.70	5	5425
13:06:25	31.25	31.30	31.30	+0.70	1	5420
13:05:37	31.25	31.30	31.30	+0.70	1	5419
13:05:24	31.25	31.30	31.30	+0.70	2	5418
13:05:02	31.25	31.30	31.30	+0.70	5	5416
13:04:44	31.25	31.30	31.30	+0.70	1	5411
13:04:20	31.25	31.30	31.30	+0.70	3	5410
13:04:17	31.25	31.30	31.30	+0.70	1	5407
13:04:17	31.25	31.30	31.30	+0.70	1	5406
13:04:14	31.30	31.35	31.30	+0.70	26	5405
13:04:14	31.30	31.35	31.35	+0.75	2	5379
13:04:12	31.30	31.35	31.30	+0.70	12	5377
13:03:44	31.30	31.35	31.35	+0.75	3	5365
13:03:07	31.30	31.35	31.30	+0.70	3	5362
13:03:07	31.30	31.35	31.30	+0.70	8	5359
13:01:48	31.30	31.35	31.35	+0.75	2	5351
13:01:48	31.30	31.35	31.35	+0.75	1	5349
13:01:46	31.30	31.35	31.35	+0.75	1	5348
13:01:26	31.30	31.35	31.35	+0.75	1	5347
13:01:06	31.30	31.35	31.35	+0.75	3	5346
12:59:32	31.35	31.40	31.35	+0.75	4	5343
12:59:16	31.35	31.40	31.40	+0.80	1	5339
12:58:06	31.35	31.40	31.35	+0.75	1	5338
12:55:49	31.30	31.35	31.35	+0.75	4	5337
12:55:43	31.35	31.40	31.35	+0.75	1	5333
12:55:25	31.35	31.40	31.35	+0.75	1	5332
12:55:21	31.35	31.40	31.35	+0.75	5	5331
12:55:13	31.35	31.40	31.35	+0.75	1	5326
12:55:04	31.35	31.40	31.35	+0.75	4	5325
12:54:39	31.35	31.40	31.35	+0.75	1	5321
12:52:57	31.35	31.40	31.35	+0.75	1	5320
12:52:49	31.35	31.40	31.35	+0.75	1	5319
12:52:34	31.35	31.40	31.35	+0.75	1	5318
12:52:27	31.35	31.40	31.35	+0.75	1	5317
12:48:43	31.30	31.35	31.35	+0.75	1	5316
12:48:41	31.30	31.35	31.35	+0.75	1	5315
12:48:37	31.30	31.35	31.35	+0.75	5	5314
12:48:21	31.30	31.35	31.35	+0.75	2	5309
12:48:01	31.30	31.35	31.35	+0.75	1	5307
12:47:43	31.30	31.35	31.35	+0.75	1	5306
12:47:15	31.30	31.35	31.35	+0.75	1	5305
12:47:01	31.35	31.40	31.35	+0.75	1	5304
12:46:08	31.30	31.35	31.35	+0.75	1	5303
12:45:54	31.30	31.35	31.35	+0.75	1	5302
12:45:54	31.30	31.35	31.30	+0.70	5	5301
12:45:47	31.30	31.35	31.35	+0.75	1	5296
12:45:34	31.30	31.35	31.35	+0.75	1	5295
12:45:33	31.30	31.35	31.35	+0.75	1	5294
12:45:22	31.30	31.35	31.35	+0.75	1	5293
12:45:11	31.30	31.35	31.35	+0.75	8	5292
12:44:36	31.35	31.40	31.35	+0.75	3	5284
12:44:24	31.35	31.40	31.35	+0.75	5	5281
12:44:23	31.35	31.40	31.35	+0.75	8	5276
12:43:53	31.35	31.40	31.35	+0.75	2	5268
12:43:10	31.35	31.40	31.35	+0.75	2	5266
12:42:12	31.35	31.40	31.35	+0.75	1	5264
12:41:53	31.35	31.40	31.40	+0.80	3	5263
12:40:57	31.35	31.40	31.40	+0.80	1	5260
12:40:39	31.35	31.40	31.40	+0.80	1	5259
12:38:40	31.40	31.45	31.40	+0.80	4	5258
12:36:19	31.35	31.40	31.40	+0.80	2	5254
12:36:12	31.30	31.40	31.40	+0.80	2	5252
12:35:48	31.35	31.40	31.35	+0.75	2	5250
12:35:48	31.35	31.40	31.35	+0.75	1	5248
12:34:03	31.35	31.40	31.35	+0.75	6	5247
12:34:03	31.35	31.40	31.35	+0.75	1	5241
12:33:58	31.35	31.40	31.35	+0.75	1	5240
12:32:23	31.35	31.40	31.35	+0.75	7	5239
12:32:23	31.35	31.40	31.35	+0.75	3	5232
12:31:02	31.35	31.40	31.40	+0.80	2	5229
12:30:34	31.35	31.40	31.40	+0.80	1	5227
12:30:24	31.35	31.40	31.40	+0.80	1	5226
12:29:34	31.35	31.40	31.35	+0.75	1	5225
12:29:18	31.35	31.40	31.35	+0.75	3	5224
12:28:03	31.35	31.40	31.35	+0.75	5	5221
12:27:37	31.35	31.40	31.35	+0.75	5	5216
12:27:37	31.35	31.40	31.40	+0.80	2	5211
12:27:36	31.35	31.40	31.35	+0.75	1	5209
12:27:23	31.35	31.40	31.35	+0.75	8	5208
12:27:17	31.40	31.45	31.40	+0.80	1	5200
12:27:01	31.35	31.40	31.40	+0.80	1	5199
12:26:55	31.35	31.40	31.40	+0.80	1	5198
12:26:47	31.35	31.40	31.40	+0.80	2	5197
12:26:11	31.35	31.40	31.40	+0.80	1	5195
12:25:23	31.35	31.40	31.40	+0.80	1	5194
12:24:44	31.35	31.40	31.40	+0.80	1	5193
12:24:40	31.35	31.40	31.35	+0.75	7	5192
12:24:25	31.35	31.40	31.40	+0.80	1	5185
12:23:57	31.35	31.40	31.35	+0.75	1	5184
12:22:33	31.35	31.40	31.35	+0.75	10	5183
12:22:19	31.35	31.40	31.40	+0.80	1	5173
12:21:40	31.35	31.45	31.35	+0.75	1	5172
12:21:39	31.35	31.40	31.40	+0.80	1	5171
12:21:23	31.40	31.45	31.40	+0.80	2	5170
12:18:59	31.40	31.45	31.40	+0.80	10	5168
12:18:40	31.40	31.45	31.40	+0.80	14	5158
12:17:24	31.40	31.50	31.40	+0.80	5	5144
12:17:23	31.40	31.50	31.50	+0.90	1	5139
12:15:33	31.40	31.50	31.50	+0.90	1	5138
12:15:27	31.40	31.50	31.50	+0.90	1	5137
12:14:57	31.40	31.50	31.50	+0.90	10	5136
12:13:29	31.45	31.50	31.45	+0.85	1	5126
12:13:22	31.40	31.50	31.40	+0.80	6	5125
12:11:58	31.40	31.50	31.50	+0.90	4	5119
12:10:54	31.50	31.55	31.50	+0.90	1	5115
12:10:18	31.40	31.55	31.55	+0.95	1	5114
12:10:18	31.40	31.55	31.40	+0.80	7	5113
12:08:21	31.50	31.55	31.50	+0.90	1	5106
12:04:06	31.50	31.55	31.50	+0.90	1	5105
12:04:06	31.50	31.55	31.50	+0.90	3	5104
12:04:06	31.40	31.50	31.50	+0.90	11	5101
12:03:50	31.40	31.45	31.40	+0.80	7	5090
12:03:31	31.45	31.50	31.45	+0.85	1	5083
12:02:07	31.35	31.40	31.40	+0.80	1	5082
12:02:06	31.35	31.40	31.40	+0.80	2	5081
12:01:49	31.40	31.50	31.40	+0.80	5	5079
12:01:47	31.40	31.50	31.50	+0.90	1	5074
12:01:43	31.40	31.50	31.40	+0.80	1	5073
12:00:14	31.40	31.50	31.50	+0.90	2	5072
11:59:25	31.40	31.50	31.50	+0.90	1	5070
11:58:06	31.40	31.50	31.50	+0.90	1	5069
11:57:33	31.40	31.45	31.50	+0.90	7	5068
11:57:33	31.40	31.45	31.45	+0.85	3	5061
11:57:24	31.40	31.45	31.40	+0.80	1	5058
11:56:33	31.35	31.40	31.40	+0.80	1	5057
11:56:19	31.40	31.45	31.40	+0.80	1	5056
11:50:45	31.40	31.50	31.40	+0.80	24	5055
11:50:45	31.40	31.50	31.40	+0.80	3	5031
11:49:50	31.40	31.50	31.40	+0.80	1	5028
11:49:05	31.40	31.45	31.45	+0.85	1	5027
11:48:51	31.45	31.50	31.45	+0.85	2	5026
11:48:39	31.45	31.50	31.50	+0.90	1	5024
11:47:39	31.45	31.50	31.50	+0.90	1	5023
11:46:55	31.45	31.50	31.50	+0.90	1	5022
11:43:40	31.45	31.50	31.45	+0.85	4	5021
11:42:34	31.40	31.50	31.40	+0.80	1	5017
11:42:01	31.40	31.45	31.45	+0.85	1	5016
11:40:56	31.40	31.45	31.40	+0.80	1	5015
11:40:22	31.40	31.45	31.45	+0.85	1	5014
11:38:14	31.40	31.45	31.40	+0.80	12	5013
11:38:02	31.45	31.50	31.45	+0.85	1	5001
11:37:51	31.40	31.50	31.40	+0.80	1	5000
11:37:27	31.40	31.45	31.45	+0.85	1	4999
11:37:17	31.40	31.45	31.45	+0.85	1	4998
11:34:16	31.40	31.45	31.45	+0.85	2	4997
11:33:48	31.40	31.45	31.40	+0.80	3	4995
11:33:48	31.40	31.45	31.40	+0.80	6	4992
11:32:39	31.40	31.45	31.40	+0.80	4	4986
11:32:37	31.40	31.45	31.45	+0.85	1	4982
11:31:57	31.35	31.45	31.45	+0.85	3	4981
11:29:37	31.35	31.40	31.40	+0.80	1	4978
11:29:35	31.40	31.45	31.40	+0.80	3	4977
11:29:16	31.40	31.45	31.45	+0.85	1	4974
11:28:21	31.40	31.45	31.40	+0.80	4	4973
11:28:15	31.40	31.45	31.45	+0.85	1	4969
11:28:10	31.40	31.45	31.40	+0.80	1	4968
11:28:05	31.40	31.45	31.40	+0.80	1	4967
11:28:05	31.40	31.45	31.45	+0.85	3	4966
11:24:10	31.40	31.45	31.40	+0.80	1	4963
11:24:10	31.40	31.45	31.40	+0.80	5	4962
11:23:47	31.40	31.45	31.40	+0.80	1	4957
11:22:45	31.45	31.50	31.40	+0.80	18	4956
11:22:45	31.45	31.50	31.45	+0.85	2	4938
11:21:52	31.45	31.50	31.45	+0.85	2	4936
11:21:52	31.45	31.50	31.45	+0.85	4	4934
11:21:34	31.45	31.50	31.45	+0.85	1	4930
11:20:59	31.45	31.50	31.45	+0.85	1	4929
11:18:29	31.45	31.50	31.45	+0.85	4	4928
11:18:29	31.45	31.50	31.45	+0.85	1	4924
11:18:09	31.45	31.50	31.45	+0.85	5	4923
11:18:02	31.45	31.50	31.45	+0.85	1	4918
11:17:04	31.45	31.50	31.45	+0.85	4	4917
11:14:50	31.45	31.50	31.45	+0.85	5	4913
11:11:44	31.45	31.50	31.45	+0.85	2	4908
11:11:22	31.45	31.50	31.45	+0.85	4	4906
11:11:01	31.45	31.50	31.50	+0.90	2	4902
11:09:40	31.45	31.50	31.50	+0.90	1	4900
11:08:55	31.45	31.50	31.50	+0.90	2	4899
11:07:38	31.40	31.45	31.45	+0.85	1	4897
11:07:35	31.45	31.50	31.45	+0.85	6	4896
11:07:14	31.45	31.50	31.50	+0.90	1	4890
11:06:18	31.50	31.55	31.50	+0.90	11	4889
11:05:12	31.50	31.65	31.50	+0.90	10	4878
11:04:33	31.60	31.65	31.60	+1.00	1	4868
11:04:16	31.50	31.60	31.60	+1.00	3	4867
11:02:12	31.50	31.55	31.50	+0.90	1	4864
11:02:03	31.50	31.55	31.55	+0.95	1	4863
11:01:53	31.50	31.55	31.50	+0.90	1	4862
11:01:49	31.50	31.55	31.50	+0.90	5	4861
11:01:48	31.50	31.55	31.50	+0.90	6	4856
11:01:43	31.50	31.55	31.50	+0.90	1	4850
11:01:05	31.55	31.60	31.55	+0.95	1	4849
11:00:50	31.55	31.60	31.55	+0.95	1	4848
11:00:41	31.55	31.60	31.60	+1.00	1	4847
11:00:11	31.60	31.70	31.60	+1.00	2	4846
10:59:09	31.60	31.70	31.70	+1.10	5	4844
10:58:10	31.60	31.70	31.70	+1.10	1	4839
10:57:40	31.60	31.70	31.70	+1.10	1	4838
10:57:32	31.60	31.70	31.70	+1.10	3	4837
10:57:30	31.65	31.70	31.65	+1.05	3	4834
10:57:27	31.65	31.70	31.65	+1.05	2	4831
10:56:19	31.70	31.75	31.70	+1.10	2	4829
10:56:12	31.65	31.75	31.75	+1.15	1	4827
10:56:02	31.70	31.80	31.70	+1.10	1	4826
10:55:49	31.70	31.80	31.80	+1.20	1	4825
10:55:25	31.70	31.75	31.70	+1.10	1	4824
10:55:19	31.65	31.70	31.75	+1.15	1	4823
10:55:19	31.65	31.70	31.70	+1.10	1	4822
10:54:45	31.65	31.75	31.75	+1.15	2	4821
10:54:45	31.70	31.75	31.70	+1.10	5	4819
10:54:18	31.70	31.75	31.75	+1.15	1	4814
10:54:06	31.65	31.75	31.75	+1.15	1	4813
10:54:05	31.65	31.75	31.75	+1.15	1	4812
10:53:43	31.65	31.75	31.75	+1.15	1	4811
10:53:29	31.65	31.75	31.75	+1.15	1	4810
10:53:03	31.75	31.80	31.75	+1.15	1	4809
10:52:18	31.70	31.75	31.75	+1.15	2	4808
10:52:18	31.70	31.75	31.75	+1.15	4	4806
10:52:17	31.65	31.70	31.70	+1.10	10	4802
10:52:16	31.65	31.70	31.70	+1.10	4	4792
10:52:13	31.65	31.70	31.70	+1.10	4	4788
10:52:12	31.65	31.70	31.70	+1.10	4	4784
10:51:27	31.70	31.75	31.70	+1.10	1	4780
10:51:27	31.70	31.75	31.75	+1.15	1	4779
10:51:02	31.70	31.75	31.70	+1.10	20	4778
10:50:43	31.60	31.75	31.75	+1.15	1	4758
10:50:41	31.60	31.70	31.70	+1.10	1	4757
10:50:40	31.65	31.70	31.65	+1.05	1	4756
10:50:38	31.65	31.70	31.70	+1.10	1	4755
10:50:03	31.70	31.80	31.70	+1.10	1	4754
10:50:03	31.70	31.80	31.70	+1.10	2	4753
10:49:50	31.70	31.80	31.70	+1.10	1	4751
10:49:48	31.65	31.70	31.70	+1.10	1	4750
10:49:39	31.60	31.65	31.70	+1.10	6	4749
10:49:39	31.60	31.65	31.65	+1.05	4	4743
10:49:07	31.60	31.65	31.65	+1.05	1	4739
10:49:01	31.60	31.65	31.65	+1.05	1	4738
10:48:35	31.60	31.65	31.60	+1.00	1	4737
10:46:53	31.55	31.65	31.55	+0.95	1	4736
10:46:50	31.60	31.65	31.60	+1.00	4	4735
10:46:50	31.50	31.55	31.60	+1.00	7	4731
10:46:50	31.50	31.55	31.55	+0.95	3	4724
10:46:46	31.50	31.55	31.55	+0.95	2	4721
10:46:35	31.55	31.60	31.55	+0.95	1	4719
10:46:33	31.55	31.60	31.55	+0.95	4	4718
10:44:32	31.50	31.55	31.55	+0.95	1	4714
10:44:29	31.50	31.55	31.55	+0.95	1	4713
10:43:42	31.45	31.50	31.50	+0.90	1	4712
10:43:34	31.45	31.50	31.45	+0.85	5	4711
10:43:03	31.45	31.50	31.50	+0.90	1	4706
10:42:45	31.45	31.50	31.50	+0.90	1	4705
10:42:44	31.50	31.55	31.50	+0.90	2	4704
10:42:14	31.55	31.65	31.55	+0.95	5	4702
10:42:14	31.60	31.65	31.60	+1.00	1	4697
10:40:17	31.60	31.70	31.60	+1.00	3	4696
10:40:17	31.65	31.70	31.65	+1.05	1	4693
10:39:35	31.60	31.80	31.60	+1.00	1	4692
10:39:35	31.70	31.80	31.70	+1.10	1	4691
10:39:31	31.65	31.80	31.65	+1.05	1	4690
10:39:31	31.70	31.80	31.70	+1.10	1	4689
10:39:10	31.60	31.80	31.60	+1.00	3	4688
10:39:10	31.75	31.80	31.75	+1.15	1	4685
10:38:51	31.65	31.80	31.65	+1.05	1	4684
10:38:51	31.55	31.65	31.80	+1.20	5	4683
10:38:51	31.55	31.65	31.75	+1.15	4	4678
10:38:51	31.55	31.65	31.65	+1.05	1	4674
10:38:12	31.50	31.60	31.60	+1.00	2	4673
10:38:12	31.50	31.55	31.55	+0.95	1	4671
10:37:56	31.50	31.55	31.50	+0.90	1	4670
10:37:18	31.50	31.55	31.50	+0.90	9	4669
10:37:18	31.40	31.50	31.50	+0.90	1	4660
10:37:03	31.40	31.45	31.40	+0.80	8	4659
10:36:24	31.40	31.45	31.40	+0.80	1	4651
10:35:37	31.40	31.45	31.40	+0.80	6	4650
10:35:05	31.45	31.55	31.45	+0.85	1	4644
10:32:40	31.50	31.55	31.50	+0.90	3	4643
10:32:10	31.40	31.45	31.45	+0.85	1	4640
10:32:04	31.40	31.45	31.45	+0.85	1	4639
10:31:45	31.45	31.55	31.45	+0.85	1	4638
10:31:44	31.50	31.55	31.50	+0.90	1	4637
10:30:59	31.40	31.55	31.40	+0.80	2	4636
10:30:53	31.40	31.50	31.50	+0.90	2	4634
10:30:37	31.35	31.50	31.50	+0.90	1	4632
10:30:24	31.35	31.50	31.50	+0.90	1	4631
10:30:19	31.30	31.35	31.35	+0.75	4	4630
10:30:19	31.35	31.50	31.35	+0.75	3	4626
10:30:18	31.35	31.40	31.40	+0.80	3	4623
10:30:18	31.35	31.40	31.40	+0.80	3	4620
10:28:31	31.30	31.35	31.35	+0.75	2	4617
10:28:26	31.30	31.35	31.35	+0.75	1	4615
10:28:23	31.35	31.40	31.35	+0.75	1	4614
10:26:23	31.35	31.40	31.35	+0.75	20	4613
10:24:15	31.35	31.40	31.35	+0.75	3	4593
10:23:27	31.35	31.40	31.35	+0.75	1	4590
10:23:27	31.35	31.40	31.35	+0.75	1	4589
10:22:45	31.35	31.40	31.35	+0.75	1	4588
10:22:34	31.30	31.40	31.30	+0.70	4	4587
10:21:55	31.30	31.40	31.30	+0.70	3	4583
10:21:01	31.25	31.30	31.40	+0.80	7	4580
10:21:01	31.25	31.30	31.35	+0.75	2	4573
10:21:01	31.25	31.30	31.30	+0.70	1	4571
10:20:58	31.25	31.30	31.25	+0.65	1	4570
10:20:57	31.25	31.30	31.30	+0.70	1	4569
10:20:03	31.30	31.40	31.30	+0.70	16	4568
10:20:03	31.30	31.40	31.30	+0.70	10	4552
10:19:53	31.35	31.40	31.35	+0.75	1	4542
10:19:26	31.30	31.35	31.35	+0.75	1	4541
10:19:01	31.30	31.35	31.35	+0.75	1	4540
10:18:29	31.35	31.40	31.35	+0.75	2	4539
10:17:24	31.35	31.40	31.35	+0.75	6	4537
10:17:17	31.40	31.50	31.40	+0.80	1	4531
10:16:40	31.40	31.50	31.40	+0.80	1	4530
10:16:20	31.40	31.45	31.40	+0.80	1	4529
10:15:56	31.35	31.40	31.40	+0.80	1	4528
10:15:25	31.40	31.45	31.40	+0.80	1	4527
10:14:50	31.40	31.45	31.40	+0.80	1	4526
10:14:50	31.30	31.40	31.40	+0.80	1	4525
10:14:49	31.35	31.40	31.35	+0.75	6	4524
10:14:49	31.35	31.40	31.35	+0.75	10	4518
10:13:14	31.40	31.45	31.40	+0.80	3	4508
10:12:13	31.40	31.45	31.40	+0.80	3	4505
10:11:17	31.40	31.45	31.45	+0.85	1	4502
10:09:43	31.40	31.55	31.40	+0.80	1	4501
10:09:40	31.35	31.40	31.40	+0.80	1	4500
10:09:23	31.35	31.40	31.40	+0.80	1	4499
10:09:19	31.40	31.55	31.40	+0.80	9	4498
10:09:13	31.40	31.55	31.40	+0.80	1	4489
10:08:58	31.45	31.55	31.45	+0.85	1	4488
10:08:26	31.45	31.55	31.45	+0.85	4	4487
10:08:21	31.45	31.55	31.45	+0.85	1	4483
10:07:50	31.45	31.55	31.45	+0.85	1	4482
10:07:40	31.45	31.55	31.45	+0.85	2	4481
10:07:21	31.45	31.55	31.45	+0.85	1	4479
10:07:05	31.45	31.55	31.45	+0.85	2	4478
10:05:11	31.45	31.50	31.45	+0.85	2	4476
10:05:03	31.40	31.45	31.50	+0.90	7	4474
10:05:03	31.40	31.45	31.45	+0.85	3	4467
10:04:54	31.35	31.40	31.40	+0.80	8	4464
10:04:50	31.35	31.40	31.35	+0.75	1	4456
10:04:49	31.35	31.40	31.35	+0.75	2	4455
10:04:48	31.35	31.40	31.35	+0.75	8	4453
10:04:29	31.40	31.45	31.40	+0.80	1	4445
10:03:18	31.35	31.45	31.35	+0.75	4	4444
10:02:57	31.35	31.45	31.35	+0.75	1	4440
10:02:50	31.35	31.45	31.35	+0.75	2	4439
10:02:32	31.35	31.45	31.35	+0.75	1	4437
10:02:30	31.30	31.35	31.35	+0.75	4	4436
10:02:22	31.30	31.35	31.35	+0.75	1	4432
10:02:12	31.30	31.35	31.35	+0.75	1	4431
10:02:07	31.30	31.35	31.35	+0.75	4	4430
10:02:00	31.30	31.35	31.30	+0.70	2	4426
10:01:45	31.35	31.45	31.35	+0.75	1	4424
10:01:43	31.40	31.45	31.40	+0.80	1	4423
10:01:43	31.35	31.40	31.40	+0.80	1	4422
10:00:29	31.35	31.45	31.35	+0.75	1	4421
10:00:29	31.35	31.45	31.35	+0.75	2	4420
10:00:09	31.30	31.35	31.35	+0.75	3	4418
10:00:06	31.30	31.35	31.35	+0.75	2	4415
09:59:58	31.30	31.35	31.35	+0.75	1	4413
09:59:54	31.30	31.35	31.35	+0.75	1	4412
09:59:37	31.30	31.35	31.30	+0.70	4	4411
09:59:24	31.35	31.45	31.35	+0.75	1	4407
09:59:10	31.30	31.40	31.30	+0.70	1	4406
09:59:08	31.35	31.45	31.35	+0.75	3	4405
09:59:06	31.35	31.45	31.35	+0.75	18	4402
09:59:06	31.35	31.45	31.35	+0.75	5	4384
09:59:06	31.40	31.45	31.40	+0.80	1	4379
09:58:38	31.40	31.50	31.40	+0.80	2	4378
09:58:38	31.40	31.50	31.40	+0.80	9	4376
09:58:35	31.45	31.50	31.45	+0.85	1	4367
09:58:08	31.45	31.50	31.45	+0.85	1	4366
09:57:11	31.40	31.45	31.45	+0.85	2	4365
09:56:58	31.40	31.45	31.45	+0.85	1	4363
09:56:53	31.40	31.45	31.45	+0.85	2	4362
09:56:15	31.40	31.45	31.40	+0.80	3	4360
09:56:05	31.40	31.45	31.40	+0.80	6	4357
09:54:41	31.40	31.50	31.40	+0.80	1	4351
09:54:18	31.40	31.50	31.40	+0.80	2	4350
09:54:18	31.45	31.50	31.40	+0.80	13	4348
09:54:18	31.45	31.50	31.45	+0.85	2	4335
09:54:18	31.40	31.45	31.45	+0.85	5	4333
09:54:18	31.40	31.45	31.45	+0.85	1	4328
09:54:10	31.40	31.45	31.45	+0.85	1	4327
09:53:35	31.40	31.45	31.40	+0.80	1	4326
09:53:25	31.40	31.45	31.40	+0.80	2	4325
09:53:25	31.40	31.45	31.40	+0.80	4	4323
09:53:16	31.40	31.45	31.45	+0.85	1	4319
09:53:00	31.40	31.45	31.40	+0.80	1	4318
09:52:52	31.40	31.45	31.45	+0.85	1	4317
09:52:32	31.40	31.45	31.40	+0.80	1	4316
09:52:32	31.40	31.45	31.40	+0.80	1	4315
09:52:00	31.45	31.50	31.45	+0.85	1	4314
09:51:59	31.40	31.50	31.40	+0.80	8	4313
09:51:51	31.45	31.50	31.45	+0.85	5	4305
09:51:11	31.45	31.50	31.50	+0.90	5	4300
09:50:44	31.50	31.55	31.50	+0.90	1	4295
09:50:38	31.50	31.55	31.50	+0.90	1	4294
09:50:19	31.50	31.55	31.50	+0.90	4	4293
09:50:15	31.45	31.50	31.50	+0.90	1	4289
09:50:09	31.45	31.50	31.50	+0.90	1	4288
09:49:58	31.45	31.50	31.50	+0.90	1	4287
09:49:48	31.40	31.50	31.50	+0.90	5	4286
09:49:47	31.45	31.50	31.40	+0.80	2	4281
09:49:47	31.45	31.50	31.45	+0.85	1	4279
09:49:41	31.40	31.50	31.50	+0.90	1	4278
09:49:39	31.45	31.50	31.45	+0.85	1	4277
09:49:38	31.45	31.50	31.50	+0.90	1	4276
09:49:27	31.45	31.50	31.45	+0.85	4	4275
09:49:12	31.45	31.50	31.50	+0.90	1	4271
09:48:37	31.45	31.50	31.45	+0.85	1	4270
09:48:15	31.40	31.45	31.45	+0.85	2	4269
09:48:13	31.40	31.45	31.45	+0.85	1	4267
09:48:10	31.40	31.45	31.45	+0.85	1	4266
09:48:02	31.45	31.50	31.45	+0.85	1	4265
09:47:37	31.40	31.45	31.45	+0.85	1	4264
09:47:12	31.35	31.45	31.35	+0.75	1	4263
09:47:08	31.40	31.45	31.40	+0.80	3	4262
09:47:02	31.30	31.40	31.40	+0.80	4	4259
09:47:02	31.30	31.40	31.40	+0.80	3	4255
09:47:02	31.30	31.35	31.35	+0.75	2	4252
09:47:02	31.35	31.40	31.35	+0.75	2	4250
09:47:02	31.35	31.40	31.35	+0.75	1	4248
09:47:02	31.40	31.45	31.40	+0.80	7	4247
09:46:59	31.40	31.45	31.40	+0.80	1	4240
09:46:49	31.40	31.45	31.45	+0.85	2	4239
09:46:48	31.40	31.45	31.40	+0.80	1	4237
09:46:48	31.40	31.45	31.40	+0.80	5	4236
09:46:43	31.45	31.50	31.45	+0.85	9	4231
09:46:43	31.45	31.50	31.45	+0.85	2	4222
09:46:43	31.45	31.50	31.45	+0.85	1	4220
09:46:43	31.45	31.50	31.50	+0.90	1	4219
09:46:40	31.50	31.55	31.50	+0.90	7	4218
09:46:40	31.50	31.55	31.50	+0.90	5	4211
09:46:39	31.50	31.55	31.50	+0.90	2	4206
09:46:36	31.50	31.55	31.50	+0.90	5	4204
09:46:29	31.50	31.55	31.50	+0.90	3	4199
09:46:22	31.50	31.55	31.50	+0.90	2	4196
09:46:18	31.50	31.55	31.50	+0.90	1	4194
09:46:17	31.50	31.55	31.55	+0.95	3	4193
09:46:13	31.50	31.55	31.50	+0.90	5	4190
09:46:12	31.50	31.55	31.50	+0.90	1	4185
09:46:10	31.50	31.55	31.50	+0.90	1	4184
09:46:10	31.50	31.65	31.50	+0.90	4	4183
09:46:08	31.55	31.60	31.55	+0.95	1	4179
09:46:07	31.50	31.60	31.50	+0.90	5	4178
09:46:05	31.55	31.60	31.55	+0.95	4	4173
09:46:05	31.55	31.60	31.55	+0.95	7	4169
09:46:05	31.60	31.70	31.60	+1.00	2	4162
09:46:05	31.60	31.70	31.60	+1.00	66	4160
09:45:35	31.60	31.70	31.60	+1.00	2	4094
09:45:08	31.60	31.70	31.60	+1.00	6	4092
09:45:08	31.60	31.70	31.60	+1.00	4	4086
09:45:08	31.65	31.70	31.65	+1.05	3	4082
09:44:51	31.60	31.65	31.65	+1.05	1	4079
09:44:30	31.60	31.65	31.65	+1.05	1	4078
09:43:33	31.60	31.65	31.65	+1.05	1	4077
09:43:33	31.65	31.70	31.65	+1.05	3	4076
09:43:22	31.65	31.70	31.70	+1.10	2	4073
09:43:10	31.60	31.65	31.65	+1.05	1	4071
09:42:59	31.65	31.70	31.65	+1.05	2	4070
09:42:55	31.65	31.70	31.65	+1.05	1	4068
09:42:39	31.65	31.75	31.65	+1.05	1	4067
09:41:53	31.65	31.75	31.65	+1.05	1	4066
09:41:36	31.60	31.65	31.65	+1.05	1	4065
09:41:35	31.60	31.65	31.60	+1.00	1	4064
09:41:20	31.60	31.65	31.65	+1.05	2	4063
09:40:52	31.65	31.70	31.65	+1.05	2	4061
09:40:52	31.65	31.70	31.65	+1.05	2	4059
09:40:52	31.65	31.75	31.65	+1.05	6	4057
09:40:52	31.65	31.75	31.65	+1.05	4	4051
09:40:52	31.65	31.75	31.65	+1.05	2	4047
09:40:52	31.70	31.80	31.70	+1.10	13	4045
09:40:21	31.70	31.80	31.80	+1.20	1	4032
09:40:08	31.70	31.80	31.80	+1.20	1	4031
09:40:06	31.70	31.75	31.75	+1.15	5	4030
09:39:32	31.70	31.75	31.75	+1.15	1	4025
09:39:09	31.70	31.75	31.75	+1.15	3	4024
09:39:08	31.70	31.75	31.70	+1.10	1	4021
09:39:08	31.70	31.75	31.70	+1.10	8	4020
09:38:52	31.75	31.80	31.75	+1.15	1	4012
09:38:44	31.65	31.70	31.70	+1.10	2	4011
09:38:37	31.65	31.70	31.70	+1.10	1	4009
09:38:19	31.70	31.80	31.70	+1.10	1	4008
09:38:13	31.70	31.80	31.70	+1.10	1	4007
09:38:06	31.70	31.80	31.70	+1.10	1	4006
09:38:06	31.70	31.75	31.75	+1.15	1	4005
09:37:53	31.70	31.75	31.75	+1.15	1	4004
09:37:49	31.70	31.75	31.70	+1.10	8	4003
09:37:16	31.70	31.75	31.75	+1.15	1	3995
09:37:05	31.70	31.75	31.75	+1.15	1	3994
09:36:48	31.75	31.80	31.75	+1.15	1	3993
09:36:38	31.75	31.80	31.75	+1.15	1	3992
09:36:33	31.70	31.80	31.70	+1.10	1	3991
09:36:29	31.70	31.80	31.80	+1.20	1	3990
09:36:09	31.65	31.75	31.75	+1.15	1	3989
09:36:05	31.70	31.80	31.70	+1.10	1	3988
09:36:05	31.65	31.70	31.70	+1.10	2	3987
09:36:03	31.75	31.80	31.75	+1.15	2	3985
09:36:03	31.65	31.70	31.75	+1.15	2	3983
09:36:03	31.65	31.70	31.70	+1.10	1	3981
09:35:59	31.70	31.75	31.70	+1.10	5	3980
09:35:52	31.75	31.80	31.75	+1.15	2	3975
09:35:52	31.65	31.70	31.75	+1.15	2	3973
09:35:52	31.65	31.70	31.70	+1.10	1	3971
09:35:38	31.65	31.75	31.75	+1.15	1	3970
09:35:35	31.65	31.75	31.65	+1.05	1	3969
09:35:30	31.65	31.75	31.65	+1.05	1	3968
09:35:28	31.65	31.70	31.70	+1.10	1	3967
09:35:21	31.70	31.75	31.70	+1.10	2	3966
09:35:21	31.65	31.75	31.75	+1.15	1	3964
09:35:21	31.70	31.75	31.70	+1.10	3	3963
09:35:21	31.65	31.70	31.70	+1.10	1	3960
09:35:19	31.70	31.75	31.70	+1.10	19	3959
09:35:19	31.75	31.80	31.75	+1.15	1	3940
09:35:13	31.70	31.75	31.75	+1.15	1	3939
09:35:11	31.70	31.75	31.75	+1.15	1	3938
09:35:07	31.70	31.75	31.75	+1.15	1	3937
09:34:56	31.70	31.75	31.75	+1.15	1	3936
09:34:56	31.75	31.80	31.75	+1.15	2	3935
09:34:50	31.70	31.75	31.75	+1.15	1	3933
09:34:41	31.65	31.70	31.70	+1.10	1	3932
09:34:40	31.65	31.70	31.70	+1.10	1	3931
09:34:29	31.65	31.70	31.70	+1.10	1	3930
09:34:29	31.65	31.70	31.70	+1.10	2	3929
09:34:28	31.65	31.70	31.70	+1.10	2	3927
09:34:25	31.65	31.70	31.70	+1.10	1	3925
09:34:15	31.65	31.70	31.70	+1.10	1	3924
09:34:07	31.65	31.70	31.70	+1.10	1	3923
09:33:32	31.65	31.70	31.65	+1.05	1	3922
09:33:16	31.60	31.70	31.60	+1.00	1	3921
09:33:13	31.65	31.70	31.65	+1.05	1	3920
09:33:08	31.60	31.65	31.65	+1.05	1	3919
09:32:59	31.65	31.75	31.65	+1.05	3	3918
09:32:58	31.65	31.70	31.75	+1.15	1	3915
09:32:58	31.65	31.70	31.70	+1.10	1	3914
09:32:40	31.65	31.70	31.65	+1.05	1	3913
09:32:35	31.65	31.70	31.60	+1.00	4	3912
09:32:35	31.65	31.70	31.65	+1.05	1	3908
09:32:34	31.65	31.70	31.65	+1.05	1	3907
09:32:33	31.65	31.70	31.65	+1.05	1	3906
09:32:33	31.65	31.70	31.70	+1.10	5	3905
09:32:26	31.65	31.70	31.65	+1.05	1	3900
09:32:26	31.65	31.70	31.65	+1.05	1	3899
09:32:24	31.60	31.70	31.60	+1.00	1	3898
09:32:23	31.60	31.65	31.65	+1.05	1	3897
09:32:21	31.55	31.65	31.55	+0.95	1	3896
09:32:21	31.60	31.65	31.60	+1.00	8	3895
09:32:18	31.65	31.70	31.65	+1.05	1	3887
09:32:18	31.65	31.70	31.65	+1.05	1	3886
09:32:17	31.65	31.70	31.65	+1.05	5	3885
09:32:16	31.65	31.70	31.65	+1.05	1	3880
09:32:16	31.65	31.70	31.65	+1.05	3	3879
09:32:16	31.65	31.70	31.65	+1.05	1	3876
09:32:14	31.65	31.70	31.65	+1.05	1	3875
09:32:09	31.65	31.70	31.65	+1.05	5	3874
09:32:09	31.60	31.65	31.65	+1.05	5	3869
09:32:07	31.60	31.65	31.60	+1.00	5	3864
09:32:03	31.65	31.70	31.65	+1.05	1	3859
09:32:02	31.65	31.70	31.65	+1.05	1	3858
09:31:54	31.60	31.65	31.65	+1.05	1	3857
09:31:46	31.60	31.65	31.60	+1.00	5	3856
09:31:45	31.60	31.65	31.60	+1.00	1	3851
09:31:36	31.60	31.65	31.60	+1.00	2	3850
09:31:32	31.60	31.65	31.60	+1.00	1	3848
09:31:28	31.60	31.65	31.65	+1.05	1	3847
09:31:27	31.60	31.65	31.65	+1.05	1	3846
09:31:24	31.60	31.65	31.60	+1.00	1	3845
09:31:18	31.55	31.60	31.60	+1.00	1	3844
09:31:17	31.60	31.65	31.60	+1.00	5	3843
09:31:15	31.60	31.65	31.60	+1.00	1	3838
09:31:01	31.55	31.60	31.60	+1.00	3	3837
09:30:59	31.60	31.70	31.60	+1.00	15	3834
09:30:58	31.60	31.65	31.65	+1.05	5	3819
09:30:55	31.65	31.70	31.65	+1.05	3	3814
09:30:55	31.65	31.70	31.65	+1.05	5	3811
09:30:53	31.65	31.70	31.70	+1.10	2	3806
09:30:52	31.65	31.70	31.65	+1.05	4	3804
09:30:46	31.65	31.70	31.70	+1.10	1	3800
09:30:41	31.65	31.70	31.70	+1.10	1	3799
09:30:41	31.65	31.70	31.70	+1.10	1	3798
09:30:39	31.70	31.75	31.70	+1.10	9	3797
09:30:25	31.70	31.75	31.70	+1.10	1	3788
09:30:23	31.70	31.75	31.70	+1.10	5	3787
09:30:23	31.75	31.80	31.75	+1.15	2	3782
09:30:16	31.75	31.80	31.75	+1.15	1	3780
09:30:11	31.75	31.80	31.75	+1.15	6	3779
09:30:07	31.75	31.80	31.75	+1.15	3	3773
09:29:58	31.75	31.80	31.80	+1.20	1	3770
09:29:44	31.75	31.80	31.75	+1.15	1	3769
09:29:43	31.75	31.80	31.75	+1.15	1	3768
09:29:40	31.75	31.80	31.80	+1.20	1	3767
09:29:39	31.80	31.85	31.80	+1.20	4	3766
09:29:25	31.80	31.85	31.80	+1.20	1	3762
09:29:23	31.80	31.85	31.85	+1.25	1	3761
09:29:18	31.80	31.85	31.75	+1.15	3	3760
09:29:18	31.80	31.85	31.80	+1.20	2	3757
09:29:10	31.80	31.85	31.80	+1.20	1	3755
09:29:09	31.80	31.85	31.80	+1.20	4	3754
09:29:09	31.80	31.85	31.80	+1.20	1	3750
09:28:59	31.80	31.85	31.80	+1.20	1	3749
09:28:58	31.80	31.85	31.85	+1.25	1	3748
09:28:51	31.80	31.85	31.85	+1.25	1	3747
09:28:49	31.80	31.85	31.80	+1.20	1	3746
09:28:47	31.80	31.85	31.80	+1.20	1	3745
09:28:45	31.80	31.85	31.80	+1.20	1	3744
09:28:43	31.80	31.85	31.80	+1.20	1	3743
09:28:43	31.80	31.85	31.80	+1.20	1	3742
09:28:40	31.80	31.85	31.80	+1.20	1	3741
09:28:35	31.80	31.85	31.80	+1.20	1	3740
09:28:35	31.80	31.85	31.80	+1.20	1	3739
09:28:35	31.80	31.85	31.80	+1.20	30	3738
09:28:35	31.80	31.85	31.80	+1.20	1	3708
09:28:32	31.85	31.90	31.85	+1.25	1	3707
09:28:27	31.85	31.90	31.90	+1.30	5	3706
09:28:25	31.85	31.90	31.85	+1.25	5	3701
09:28:24	31.85	31.90	31.90	+1.30	2	3696
09:28:17	31.85	31.90	31.85	+1.25	1	3694
09:27:56	31.85	31.90	31.85	+1.25	1	3693
09:27:56	31.85	31.90	31.85	+1.25	4	3692
09:27:23	31.80	31.90	31.80	+1.20	1	3688
09:27:22	31.80	31.85	31.90	+1.30	3	3687
09:27:22	31.80	31.85	31.85	+1.25	2	3684
09:27:17	31.80	31.85	31.80	+1.20	6	3682
09:27:16	31.80	31.85	31.85	+1.25	1	3676
09:27:15	31.80	31.85	31.85	+1.25	1	3675
09:27:15	31.80	31.85	31.85	+1.25	2	3674
09:27:10	31.80	31.85	31.85	+1.25	1	3672
09:27:02	31.80	31.85	31.85	+1.25	1	3671
09:27:00	31.80	31.85	31.80	+1.20	3	3670
09:27:00	31.80	31.85	31.80	+1.20	2	3667
09:26:39	31.85	31.90	31.85	+1.25	11	3665
09:26:39	31.85	31.90	31.85	+1.25	1	3654
09:26:39	31.90	32.00	31.90	+1.30	1	3653
09:26:35	31.90	32.00	32.00	+1.40	1	3652
09:26:34	31.90	32.00	32.00	+1.40	1	3651
09:26:31	31.90	32.00	31.90	+1.30	2	3650
09:26:31	31.95	32.00	31.95	+1.35	1	3648
09:26:27	31.90	32.00	31.90	+1.30	4	3647
09:26:12	31.85	32.00	32.00	+1.40	1	3643
09:26:03	31.85	31.90	32.00	+1.40	7	3642
09:26:03	31.85	31.90	31.95	+1.35	6	3635
09:26:03	31.85	31.90	31.90	+1.30	2	3629
09:25:57	31.90	31.95	31.90	+1.30	1	3627
09:25:47	31.85	31.95	31.85	+1.25	1	3626
09:25:47	31.85	31.95	31.85	+1.25	11	3625
09:25:47	31.85	31.95	31.95	+1.35	1	3614
09:25:44	31.90	31.95	31.90	+1.30	5	3613
09:25:21	31.85	31.90	31.90	+1.30	1	3608
09:25:03	31.85	31.95	31.85	+1.25	2	3607
09:25:02	31.90	31.95	31.90	+1.30	5	3605
09:24:59	31.90	32.00	32.00	+1.40	1	3600
09:24:44	31.80	31.90	31.90	+1.30	1	3599
09:24:38	31.80	31.90	31.90	+1.30	1	3598
09:24:33	31.80	31.85	31.90	+1.30	2	3597
09:24:33	31.80	31.85	31.85	+1.25	1	3595
09:24:31	31.85	31.90	31.85	+1.25	2	3594
09:24:29	31.80	31.85	31.85	+1.25	1	3592
09:24:23	31.80	31.90	31.90	+1.30	1	3591
09:24:23	31.85	31.90	31.85	+1.25	3	3590
09:24:22	31.85	31.90	31.85	+1.25	1	3587
09:24:20	31.85	31.90	31.90	+1.30	1	3586
09:24:16	31.85	31.90	31.85	+1.25	1	3585
09:24:05	31.90	32.00	31.90	+1.30	2	3584
09:24:05	31.90	32.00	32.00	+1.40	2	3582
09:23:59	31.95	32.00	31.95	+1.35	2	3580
09:23:52	31.95	32.00	31.95	+1.35	1	3578
09:23:30	32.00	32.05	32.00	+1.40	2	3577
09:23:30	31.80	32.00	32.00	+1.40	3	3575
09:23:29	31.75	31.80	31.80	+1.20	29	3572
09:23:29	31.75	31.80	31.80	+1.20	6	3543
09:23:29	31.95	32.10	31.80	+1.20	16	3537
09:23:29	31.95	32.10	31.85	+1.25	22	3521
09:23:29	31.95	32.10	31.90	+1.30	3	3499
09:23:29	31.95	32.10	31.95	+1.35	4	3496
09:23:29	31.95	32.05	32.05	+1.45	2	3492
09:23:28	32.00	32.05	32.00	+1.40	6	3490
09:23:27	32.00	32.05	32.00	+1.40	2	3484
09:23:26	32.00	32.05	32.00	+1.40	5	3482
09:23:25	32.00	32.05	32.05	+1.45	6	3477
09:23:14	32.00	32.05	32.00	+1.40	1	3471
09:23:11	32.00	32.05	32.00	+1.40	1	3470
09:23:10	32.00	32.05	32.00	+1.40	1	3469
09:23:06	32.00	32.05	32.00	+1.40	1	3468
09:23:06	32.00	32.05	32.00	+1.40	4	3467
09:23:06	32.00	32.05	32.00	+1.40	1	3463
09:23:03	32.00	32.05	32.00	+1.40	4	3462
09:23:00	32.00	32.05	32.00	+1.40	20	3458
09:22:54	32.00	32.10	32.00	+1.40	2	3438
09:22:52	32.05	32.10	32.05	+1.45	1	3436
09:22:46	32.05	32.10	32.05	+1.45	1	3435
09:22:22	32.00	32.10	32.00	+1.40	2	3434
09:22:22	32.05	32.15	32.05	+1.45	12	3432
09:22:21	32.05	32.15	32.05	+1.45	2	3420
09:22:21	32.10	32.20	32.10	+1.50	29	3418
09:22:21	32.15	32.25	32.15	+1.55	4	3389
09:22:17	32.10	32.15	32.15	+1.55	3	3385
09:22:13	32.10	32.15	32.15	+1.55	1	3382
09:22:08	32.10	32.15	32.15	+1.55	1	3381
09:21:47	32.10	32.15	32.10	+1.50	1	3380
09:21:41	32.05	32.10	32.10	+1.50	1	3379
09:21:38	32.05	32.10	32.10	+1.50	1	3378
09:21:35	32.05	32.10	32.05	+1.45	4	3377
09:21:31	32.05	32.10	32.10	+1.50	1	3373
09:21:26	32.05	32.10	32.05	+1.45	1	3372
09:21:24	32.05	32.10	32.05	+1.45	12	3371
09:21:14	32.05	32.10	32.10	+1.50	1	3359
09:21:13	32.05	32.10	32.10	+1.50	1	3358
09:21:11	32.05	32.10	32.10	+1.50	2	3357
09:21:05	32.05	32.15	32.05	+1.45	12	3355
09:21:01	32.10	32.15	32.10	+1.50	1	3343
09:20:59	32.10	32.20	32.10	+1.50	2	3342
09:20:53	32.10	32.20	32.10	+1.50	3	3340
09:20:52	32.10	32.20	32.10	+1.50	1	3337
09:20:52	32.15	32.25	32.15	+1.55	7	3336
09:20:49	32.20	32.25	32.20	+1.60	2	3329
09:20:38	32.20	32.25	32.20	+1.60	1	3327
09:20:24	32.15	32.25	32.25	+1.65	1	3326
09:20:24	32.15	32.25	32.15	+1.55	2	3325
09:20:21	32.20	32.30	32.20	+1.60	2	3323
09:20:18	32.20	32.30	32.20	+1.60	3	3321
09:20:12	32.10	32.20	32.20	+1.60	6	3318
09:20:11	32.15	32.20	32.15	+1.55	1	3312
09:20:08	32.10	32.15	32.15	+1.55	2	3311
09:20:00	32.10	32.15	32.15	+1.55	2	3309
09:20:00	32.10	32.15	32.10	+1.50	2	3307
09:19:56	32.10	32.20	32.10	+1.50	1	3305
09:19:54	32.05	32.15	32.15	+1.55	1	3304
09:19:49	32.05	32.15	32.05	+1.45	5	3303
09:19:43	32.05	32.15	32.05	+1.45	1	3298
09:19:33	32.00	32.15	32.00	+1.40	1	3297
09:19:33	32.05	32.15	32.00	+1.40	28	3296
09:19:33	32.05	32.15	32.05	+1.45	12	3268
09:19:31	32.05	32.15	32.05	+1.45	1	3256
09:19:29	32.05	32.15	32.05	+1.45	1	3255
09:19:29	32.10	32.15	32.10	+1.50	22	3254
09:19:29	32.15	32.20	32.15	+1.55	30	3232
09:19:29	32.15	32.20	32.15	+1.55	2	3202
09:19:29	32.15	32.20	32.15	+1.55	40	3200
09:19:24	32.15	32.20	32.15	+1.55	1	3160
09:19:24	32.25	32.30	32.25	+1.65	1	3159
09:19:23	32.20	32.30	32.20	+1.60	1	3158
09:19:19	32.15	32.25	32.25	+1.65	1	3157
09:19:18	32.20	32.30	32.20	+1.60	3	3156
09:19:09	32.20	32.25	32.20	+1.60	5	3153
09:19:09	32.20	32.25	32.20	+1.60	3	3148
09:19:09	32.20	32.25	32.20	+1.60	6	3145
09:19:09	32.25	32.30	32.25	+1.65	13	3139
09:19:09	32.30	32.35	32.30	+1.70	10	3126
09:19:01	32.30	32.35	32.30	+1.70	1	3116
09:18:54	32.30	32.35	32.35	+1.75	1	3115
09:18:49	32.35	32.40	32.35	+1.75	15	3114
09:18:47	32.35	32.40	32.40	+1.80	1	3099
09:18:45	32.35	32.40	32.40	+1.80	1	3098
09:18:38	32.35	32.40	32.40	+1.80	2	3097
09:18:25	32.35	32.40	32.35	+1.75	2	3095
09:18:18	32.35	32.40	32.40	+1.80	1	3093
09:18:05	32.35	32.40	32.40	+1.80	1	3092
09:18:01	32.35	32.40	32.35	+1.75	3	3091
09:17:50	32.35	32.45	32.45	+1.85	2	3088
09:17:11	32.30	32.35	32.35	+1.75	4	3086
09:17:08	32.35	32.45	32.35	+1.75	1	3082
09:17:08	32.35	32.40	32.40	+1.80	1	3081
09:17:04	32.35	32.40	32.35	+1.75	1	3080
09:17:02	32.35	32.40	32.40	+1.80	1	3079
09:16:54	32.25	32.35	32.35	+1.75	3	3078
09:16:49	32.25	32.40	32.25	+1.65	5	3075
09:16:47	32.25	32.40	32.40	+1.80	1	3070
09:16:44	32.25	32.40	32.25	+1.65	2	3069
09:16:41	32.35	32.45	32.25	+1.65	3	3067
09:16:41	32.35	32.45	32.30	+1.70	14	3064
09:16:41	32.35	32.45	32.35	+1.75	3	3050
09:16:31	32.30	32.35	32.35	+1.75	6	3047
09:16:29	32.30	32.35	32.35	+1.75	1	3041
09:16:28	32.30	32.35	32.35	+1.75	1	3040
09:16:26	32.35	32.40	32.35	+1.75	3	3039
09:16:24	32.35	32.40	32.35	+1.75	1	3036
09:16:24	32.35	32.40	32.35	+1.75	1	3035
09:16:22	32.35	32.40	32.40	+1.80	1	3034
09:16:21	32.35	32.40	32.40	+1.80	1	3033
09:16:12	32.35	32.40	32.35	+1.75	1	3032
09:16:08	32.35	32.40	32.40	+1.80	1	3031
09:15:55	32.35	32.40	32.40	+1.80	1	3030
09:15:54	32.35	32.40	32.40	+1.80	1	3029
09:15:53	32.35	32.40	32.35	+1.75	1	3028
09:15:36	32.35	32.40	32.35	+1.75	5	3027
09:15:34	32.35	32.40	32.40	+1.80	1	3022
09:15:26	32.35	32.40	32.40	+1.80	1	3021
09:15:23	32.35	32.40	32.40	+1.80	2	3020
09:15:20	32.35	32.40	32.40	+1.80	1	3018
09:15:07	32.30	32.35	32.35	+1.75	1	3017
09:15:06	32.30	32.35	32.35	+1.75	1	3016
09:15:06	32.30	32.35	32.35	+1.75	1	3015
09:15:04	32.30	32.35	32.35	+1.75	2	3014
09:15:01	32.30	32.35	32.35	+1.75	1	3012
09:15:01	32.30	32.35	32.35	+1.75	1	3011
09:14:53	32.30	32.35	32.35	+1.75	1	3010
09:14:53	32.30	32.35	32.35	+1.75	1	3009
09:14:47	32.25	32.35	32.25	+1.65	6	3008
09:14:44	32.25	32.30	32.30	+1.70	3	3002
09:14:43	32.25	32.30	32.25	+1.65	1	2999
09:14:42	32.25	32.30	32.25	+1.65	1	2998
09:14:38	32.25	32.30	32.25	+1.65	2	2997
09:14:38	32.30	32.40	32.30	+1.70	1	2995
09:14:34	32.25	32.45	32.25	+1.65	1	2994
09:14:28	32.25	32.50	32.25	+1.65	1	2993
09:14:27	32.20	32.25	32.25	+1.65	2	2992
09:14:27	32.25	32.35	32.25	+1.65	1	2990
09:14:23	32.25	32.40	32.25	+1.65	12	2989
09:14:23	32.25	32.40	32.25	+1.65	1	2977
09:14:21	32.30	32.45	32.30	+1.70	1	2976
09:14:19	32.40	32.45	32.40	+1.80	1	2975
09:14:19	32.30	32.50	32.30	+1.70	13	2974
09:14:19	32.35	32.50	32.35	+1.75	2	2961
09:14:15	32.30	32.45	32.45	+1.85	1	2959
09:13:49	32.30	32.50	32.50	+1.90	1	2958
09:13:41	32.30	32.50	32.50	+1.90	1	2957
09:13:39	32.35	32.50	32.35	+1.75	10	2956
09:13:38	32.40	32.60	32.40	+1.80	25	2946
09:13:38	32.45	32.60	32.45	+1.85	5	2921
09:13:36	32.55	32.60	32.55	+1.95	2	2916
09:13:28	32.45	32.50	32.60	+2.00	1	2914
09:13:28	32.45	32.50	32.50	+1.90	4	2913
09:13:25	32.45	32.50	32.50	+1.90	1	2909
09:13:20	32.45	32.50	32.50	+1.90	1	2908
09:13:20	32.45	32.50	32.50	+1.90	1	2907
09:13:15	32.45	32.50	32.50	+1.90	1	2906
09:13:12	32.45	32.50	32.45	+1.85	6	2905
09:13:12	32.50	32.65	32.50	+1.90	6	2899
09:13:06	32.45	32.60	32.60	+2.00	1	2893
09:12:57	32.50	32.60	32.50	+1.90	1	2892
09:12:53	32.45	32.60	32.45	+1.85	4	2891
09:12:53	32.50	32.65	32.50	+1.90	23	2887
09:12:53	32.55	32.65	32.55	+1.95	1	2864
09:12:53	32.55	32.65	32.55	+1.95	8	2863
09:12:53	32.55	32.60	32.60	+2.00	1	2855
09:12:52	32.55	32.60	32.60	+2.00	1	2854
09:12:50	32.55	32.60	32.60	+2.00	1	2853
09:12:49	32.55	32.60	32.60	+2.00	1	2852
09:12:44	32.50	32.60	32.60	+2.00	1	2851
09:12:43	32.50	32.60	32.60	+2.00	1	2850
09:12:41	32.50	32.60	32.60	+2.00	1	2849
09:12:27	32.45	32.50	32.50	+1.90	1	2848
09:12:27	32.45	32.50	32.50	+1.90	1	2847
09:12:23	32.45	32.50	32.50	+1.90	1	2846
09:12:20	32.45	32.50	32.45	+1.85	1	2845
09:12:13	32.40	32.45	32.45	+1.85	2	2844
09:12:12	32.40	32.45	32.40	+1.80	1	2842
09:12:06	32.40	32.45	32.40	+1.80	1	2841
09:12:03	32.40	32.45	32.45	+1.85	1	2840
09:12:01	32.45	32.50	32.45	+1.85	6	2839
09:11:59	32.40	32.45	32.45	+1.85	4	2833
09:11:55	32.45	32.50	32.45	+1.85	1	2829
09:11:53	32.40	32.45	32.45	+1.85	4	2828
09:11:49	32.40	32.45	32.40	+1.80	1	2824
09:11:44	32.40	32.45	32.40	+1.80	1	2823
09:11:43	32.35	32.40	32.40	+1.80	2	2822
09:11:43	32.35	32.40	32.40	+1.80	1	2820
09:11:41	32.40	32.45	32.40	+1.80	2	2819
09:11:41	32.40	32.45	32.40	+1.80	1	2817
09:11:31	32.40	32.45	32.40	+1.80	1	2816
09:11:31	32.40	32.45	32.40	+1.80	1	2815
09:11:28	32.40	32.50	32.40	+1.80	1	2814
09:11:22	32.35	32.40	32.40	+1.80	1	2813
09:11:20	32.40	32.55	32.40	+1.80	4	2812
09:11:20	32.45	32.60	32.45	+1.85	11	2808
09:11:18	32.35	32.40	32.40	+1.80	21	2797
09:11:18	32.45	32.60	32.40	+1.80	19	2776
09:11:18	32.45	32.60	32.45	+1.85	8	2757
09:11:14	32.45	32.55	32.45	+1.85	1	2749
09:11:09	32.45	32.55	32.45	+1.85	1	2748
09:11:03	32.45	32.55	32.45	+1.85	2	2747
09:11:02	32.55	32.65	32.55	+1.95	1	2745
09:10:59	32.55	32.65	32.50	+1.90	6	2744
09:10:59	32.55	32.65	32.55	+1.95	4	2738
09:10:59	32.55	32.65	32.55	+1.95	1	2734
09:10:51	32.55	32.65	32.55	+1.95	1	2733
09:10:41	32.40	32.55	32.55	+1.95	2	2732
09:10:41	32.40	32.60	32.60	+2.00	1	2730
09:10:41	32.50	32.60	32.40	+1.80	3	2729
09:10:41	32.50	32.60	32.50	+1.90	7	2726
09:10:40	32.50	32.60	32.60	+2.00	1	2719
09:10:37	32.50	32.60	32.60	+2.00	1	2718
09:10:31	32.35	32.40	32.40	+1.80	16	2717
09:10:31	32.45	32.50	32.40	+1.80	5	2701
09:10:31	32.45	32.50	32.45	+1.85	3	2696
09:10:29	32.45	32.50	32.50	+1.90	1	2693
09:10:27	32.45	32.50	32.50	+1.90	1	2692
09:10:26	32.45	32.50	32.50	+1.90	1	2691
09:10:26	32.60	32.65	32.50	+1.90	21	2690
09:10:26	32.60	32.65	32.55	+1.95	11	2669
09:10:26	32.60	32.65	32.60	+2.00	29	2658
09:10:26	32.65	32.70	32.65	+2.05	1	2629
09:10:18	32.65	32.70	32.60	+2.00	6	2628
09:10:18	32.65	32.70	32.65	+2.05	4	2622
09:10:14	32.65	32.70	32.65	+2.05	1	2618
09:10:14	32.65	32.70	32.70	+2.10	2	2617
09:10:13	32.65	32.70	32.70	+2.10	1	2615
09:10:11	32.65	32.70	32.70	+2.10	1	2614
09:10:03	32.60	32.70	32.70	+2.10	4	2613
09:10:02	32.60	32.65	32.65	+2.05	2	2609
09:10:01	32.60	32.70	32.70	+2.10	1	2607
09:09:55	32.55	32.65	32.70	+2.10	8	2606
09:09:55	32.55	32.65	32.65	+2.05	2	2598
09:09:54	32.55	32.60	32.60	+2.00	1	2596
09:09:52	32.55	32.60	32.60	+2.00	1	2595
09:09:51	32.55	32.60	32.55	+1.95	2	2594
09:09:50	32.55	32.60	32.55	+1.95	1	2592
09:09:50	32.55	32.60	32.60	+2.00	4	2591
09:09:47	32.55	32.60	32.55	+1.95	1	2587
09:09:45	32.60	32.70	32.60	+2.00	4	2586
09:09:38	32.60	32.70	32.50	+1.90	9	2582
09:09:38	32.60	32.70	32.55	+1.95	4	2573
09:09:38	32.60	32.70	32.60	+2.00	2	2569
09:09:37	32.55	32.65	32.65	+2.05	2	2567
09:09:37	32.55	32.65	32.55	+1.95	1	2565
09:09:35	32.55	32.65	32.55	+1.95	5	2564
09:09:34	32.55	32.65	32.55	+1.95	1	2559
09:09:30	32.65	32.70	32.55	+1.95	5	2558
09:09:30	32.65	32.70	32.60	+2.00	14	2553
09:09:30	32.65	32.70	32.65	+2.05	1	2539
09:09:27	32.65	32.70	32.70	+2.10	10	2538
09:09:27	32.60	32.70	32.60	+2.00	10	2528
09:09:27	32.60	32.70	32.60	+2.00	1	2518
09:09:27	32.60	32.70	32.70	+2.10	5	2517
09:09:26	32.60	32.70	32.70	+2.10	1	2512
09:09:25	32.60	32.65	32.65	+2.05	1	2511
09:09:25	32.60	32.65	32.65	+2.05	1	2510
09:09:25	32.60	32.65	32.65	+2.05	3	2509
09:09:25	32.65	32.70	32.65	+2.05	1	2506
09:09:24	32.65	32.70	32.65	+2.05	2	2505
09:09:23	32.65	32.70	32.70	+2.10	1	2503
09:09:22	32.65	32.70	32.70	+2.10	2	2502
09:09:19	32.65	32.70	32.70	+2.10	1	2500
09:09:17	32.65	32.70	32.65	+2.05	2	2499
09:09:17	32.65	32.70	32.70	+2.10	7	2497
09:09:17	32.65	32.70	32.70	+2.10	8	2490
09:09:17	32.80	32.85	32.70	+2.10	6	2482
09:09:17	32.80	32.85	32.75	+2.15	9	2476
09:09:17	32.80	32.85	32.80	+2.20	15	2467
09:09:16	32.80	32.85	32.80	+2.20	3	2452
09:09:16	32.80	32.85	32.85	+2.25	1	2449
09:09:13	32.85	32.90	32.85	+2.25	3	2448
09:09:13	32.85	32.90	32.85	+2.25	1	2445
09:09:13	32.85	32.90	32.85	+2.25	1	2444
09:09:11	32.85	32.90	32.90	+2.30	3	2443
09:09:11	32.85	32.90	32.90	+2.30	8	2440
09:09:11	33.05	33.10	32.90	+2.30	7	2432
09:09:11	33.05	33.10	32.95	+2.35	5	2425
09:09:11	33.05	33.10	33.00	+2.40	38	2420
09:09:11	33.05	33.10	33.05	+2.45	9	2382
09:09:07	33.00	33.20	33.20	+2.60	1	2373
09:09:05	33.00	33.20	33.20	+2.60	3	2372
09:09:04	33.05	33.15	33.05	+2.45	5	2369
09:09:04	33.10	33.15	33.10	+2.50	1	2364
09:08:59	33.05	33.10	33.10	+2.50	1	2363
09:08:57	33.10	33.20	33.10	+2.50	1	2362
09:08:56	33.00	33.15	33.15	+2.55	5	2361
09:08:52	33.00	33.10	33.10	+2.50	1	2356
09:08:51	33.05	33.10	33.05	+2.45	1	2355
09:08:51	33.05	33.10	33.10	+2.50	2	2354
09:08:50	33.05	33.10	33.05	+2.45	2	2352
09:08:50	33.00	33.05	33.05	+2.45	1	2350
09:08:44	33.00	33.15	33.15	+2.55	2	2349
09:08:42	33.05	33.15	33.05	+2.45	1	2347
09:08:42	33.05	33.15	33.05	+2.45	2	2346
09:08:42	33.10	33.15	33.10	+2.50	37	2344
09:08:34	33.10	33.15	33.15	+2.55	1	2307
09:08:31	33.15	33.20	33.15	+2.55	7	2306
09:08:21	33.15	33.20	33.15	+2.55	1	2299
09:08:16	33.10	33.15	33.15	+2.55	1	2298
09:08:12	33.10	33.20	33.20	+2.60	1	2297
09:08:10	33.10	33.20	33.10	+2.50	7	2296
09:08:10	33.10	33.15	33.15	+2.55	1	2289
09:08:09	33.15	33.20	33.15	+2.55	9	2288
09:08:05	33.15	33.25	33.15	+2.55	1	2279
09:08:05	33.15	33.25	33.15	+2.55	5	2278
09:08:05	33.15	33.25	33.25	+2.65	2	2273
09:08:01	33.20	33.25	33.20	+2.60	1	2271
09:07:57	33.20	33.25	33.20	+2.60	1	2270
09:07:57	33.20	33.25	33.20	+2.60	8	2269
09:07:57	33.20	33.25	33.20	+2.60	1	2261
09:07:56	33.20	33.25	33.20	+2.60	16	2260
09:07:54	33.25	33.30	33.25	+2.65	3	2244
09:07:51	33.20	33.30	33.20	+2.60	8	2241
09:07:51	33.25	33.30	33.25	+2.65	1	2233
09:07:44	33.25	33.40	33.25	+2.65	1	2232
09:07:41	33.15	33.35	33.40	+2.80	1	2231
09:07:41	33.15	33.35	33.35	+2.75	2	2230
09:07:40	33.20	33.40	33.20	+2.60	7	2228
09:07:40	33.20	33.40	33.20	+2.60	5	2221
09:07:38	33.20	33.40	33.40	+2.80	1	2216
09:07:36	33.25	33.40	33.40	+2.80	1	2215
09:07:35	33.20	33.25	33.25	+2.65	2	2214
09:07:35	33.30	33.40	33.25	+2.65	11	2212
09:07:35	33.30	33.40	33.30	+2.70	5	2201
09:07:31	33.35	33.40	33.35	+2.75	1	2196
09:07:31	33.35	33.40	33.35	+2.75	1	2195
09:07:31	33.35	33.40	33.35	+2.75	8	2194
09:07:31	33.25	33.35	33.35	+2.75	2	2186
09:07:27	33.25	33.30	33.30	+2.70	1	2184
09:07:25	33.25	33.35	33.25	+2.65	2	2183
09:07:24	33.25	33.35	33.35	+2.75	1	2181
09:07:22	33.25	33.35	33.35	+2.75	1	2180
09:07:18	33.25	33.35	33.35	+2.75	1	2179
09:07:15	33.25	33.30	33.35	+2.75	4	2178
09:07:15	33.25	33.30	33.30	+2.70	1	2174
09:07:12	33.25	33.35	33.25	+2.65	1	2173
09:07:11	33.25	33.30	33.30	+2.70	6	2172
09:07:11	33.25	33.30	33.30	+2.70	3	2166
09:07:09	33.25	33.30	33.30	+2.70	1	2163
09:07:07	33.20	33.30	33.20	+2.60	5	2162
09:07:07	33.20	33.30	33.20	+2.60	1	2157
09:07:04	33.20	33.30	33.30	+2.70	1	2156
09:07:03	33.25	33.30	33.25	+2.65	1	2155
09:07:00	33.25	33.30	33.25	+2.65	1	2154
09:06:56	33.20	33.30	33.30	+2.70	1	2153
09:06:52	33.30	33.35	33.30	+2.70	13	2152
09:06:52	33.20	33.30	33.30	+2.70	2	2139
09:06:50	33.15	33.25	33.30	+2.70	2	2137
09:06:50	33.15	33.25	33.25	+2.65	1	2135
09:06:47	33.15	33.30	33.30	+2.70	1	2134
09:06:46	33.20	33.30	33.20	+2.60	2	2133
09:06:39	33.20	33.30	33.20	+2.60	1	2131
09:06:38	33.15	33.25	33.25	+2.65	1	2130
09:06:38	33.15	33.20	33.20	+2.60	7	2129
09:06:38	33.15	33.20	33.20	+2.60	2	2122
09:06:30	33.10	33.15	33.15	+2.55	1	2120
09:06:28	33.10	33.20	33.20	+2.60	2	2119
09:06:26	33.10	33.20	33.10	+2.50	2	2117
09:06:26	33.10	33.20	33.20	+2.60	2	2115
09:06:24	33.00	33.15	33.20	+2.60	2	2113
09:06:24	33.00	33.15	33.15	+2.55	3	2111
09:06:23	33.10	33.15	33.10	+2.50	1	2108
09:06:23	33.10	33.15	33.10	+2.50	1	2107
09:06:23	33.00	33.10	33.10	+2.50	1	2106
09:06:19	33.00	33.10	33.10	+2.50	1	2105
09:06:18	33.05	33.10	33.05	+2.45	1	2104
09:06:18	33.05	33.10	33.05	+2.45	1	2103
09:06:15	33.05	33.15	33.05	+2.45	1	2102
09:06:14	33.05	33.15	33.05	+2.45	1	2101
09:06:13	33.05	33.20	33.05	+2.45	1	2100
09:06:13	33.05	33.20	33.05	+2.45	1	2099
09:06:12	33.10	33.20	33.10	+2.50	6	2098
09:06:12	33.15	33.20	33.15	+2.55	1	2092
09:06:12	33.15	33.20	33.15	+2.55	3	2091
09:06:12	33.15	33.20	33.20	+2.60	1	2088
09:06:05	33.15	33.20	33.15	+2.55	1	2087
09:06:05	33.10	33.15	33.15	+2.55	1	2086
09:06:03	33.10	33.15	33.20	+2.60	1	2085
09:06:03	33.10	33.15	33.15	+2.55	1	2084
09:06:02	33.10	33.20	33.20	+2.60	1	2083
09:06:02	33.10	33.15	33.15	+2.55	1	2082
09:06:01	33.10	33.15	33.15	+2.55	2	2081
09:06:01	33.10	33.15	33.15	+2.55	2	2079
09:06:01	33.10	33.15	33.10	+2.50	1	2077
09:06:01	33.10	33.15	33.15	+2.55	1	2076
09:06:00	33.10	33.15	33.15	+2.55	2	2075
09:06:00	33.15	33.20	33.15	+2.55	1	2073
09:05:59	33.10	33.15	33.15	+2.55	2	2072
09:05:59	33.10	33.15	33.15	+2.55	2	2070
09:05:58	33.10	33.15	33.15	+2.55	1	2068
09:05:57	33.10	33.15	33.15	+2.55	2	2067
09:05:48	33.05	33.10	33.10	+2.50	1	2065
09:05:44	33.05	33.10	33.10	+2.50	2	2064
09:05:44	33.05	33.10	33.10	+2.50	2	2062
09:05:43	33.00	33.05	33.05	+2.45	4	2060
09:05:40	33.00	33.10	33.10	+2.50	1	2056
09:05:40	33.00	33.10	33.00	+2.40	5	2055
09:05:38	33.00	33.10	33.00	+2.40	1	2050
09:05:38	33.00	33.10	33.10	+2.50	1	2049
09:05:31	33.00	33.10	32.95	+2.35	1	2048
09:05:31	33.00	33.10	33.00	+2.40	1	2047
09:05:29	32.95	33.05	33.05	+2.45	2	2046
09:05:29	32.95	33.05	33.05	+2.45	2	2044
09:05:27	32.95	33.05	32.95	+2.35	1	2042
09:05:26	32.85	32.90	32.90	+2.30	2	2041
09:05:25	32.85	32.90	32.90	+2.30	1	2039
09:05:25	32.85	33.00	33.05	+2.45	2	2038
09:05:25	32.85	33.00	33.00	+2.40	3	2036
09:05:22	32.85	32.95	32.95	+2.35	2	2033
09:05:22	32.85	32.95	32.85	+2.25	1	2031
09:05:22	32.85	32.90	32.90	+2.30	3	2030
09:05:21	32.85	32.90	32.85	+2.25	1	2027
09:05:21	32.75	32.85	32.85	+2.25	2	2026
09:05:21	32.80	32.85	32.80	+2.20	1	2024
09:05:15	32.85	32.90	32.85	+2.25	6	2023
09:05:15	32.80	32.95	32.80	+2.20	9	2017
09:05:15	32.85	33.00	32.85	+2.25	9	2008
09:05:08	32.85	33.05	33.05	+2.45	1	1999
09:05:08	32.85	33.05	33.05	+2.45	3	1998
09:05:02	32.80	33.05	33.05	+2.45	2	1995
09:05:02	32.80	33.10	32.80	+2.20	1	1993
09:05:01	32.95	33.20	32.95	+2.35	2	1992
09:05:01	33.00	33.20	33.00	+2.40	18	1990
09:05:01	33.00	33.20	33.00	+2.40	1	1972
09:05:01	33.05	33.20	33.05	+2.45	10	1971
09:05:01	33.10	33.20	33.05	+2.45	2	1961
09:05:01	33.10	33.20	33.10	+2.50	1	1959
09:05:01	33.05	33.10	33.10	+2.50	1	1958
09:05:00	33.10	33.20	33.10	+2.50	1	1957
09:04:58	33.05	33.10	33.10	+2.50	1	1956
09:04:57	33.05	33.10	33.10	+2.50	1	1955
09:04:55	33.05	33.10	33.05	+2.45	1	1954
09:04:54	33.05	33.10	33.10	+2.50	1	1953
09:04:54	33.05	33.10	33.10	+2.50	1	1952
09:04:46	33.00	33.10	33.10	+2.50	1	1951
09:04:44	33.00	33.05	33.05	+2.45	1	1950
09:04:43	33.00	33.05	33.05	+2.45	1	1949
09:04:41	33.00	33.05	33.05	+2.45	4	1948
09:04:41	33.05	33.20	33.05	+2.45	1	1944
09:04:41	33.10	33.20	33.10	+2.50	2	1943
09:04:41	33.10	33.20	33.05	+2.45	1	1941
09:04:41	33.10	33.20	33.10	+2.50	2	1940
09:04:41	33.05	33.10	33.10	+2.50	1	1938
09:04:40	33.00	33.15	33.15	+2.55	4	1937
09:04:40	33.00	33.10	33.10	+2.50	10	1933
09:04:39	33.05	33.10	33.05	+2.45	1	1923
09:04:37	33.00	33.05	33.05	+2.45	1	1922
09:04:37	33.00	33.05	33.00	+2.40	1	1921
09:04:37	33.00	33.10	33.00	+2.40	1	1920
09:04:35	33.00	33.10	33.00	+2.40	1	1919
09:04:35	32.85	32.95	32.95	+2.35	1	1918
09:04:35	32.95	33.05	32.95	+2.35	1	1917
09:04:34	33.00	33.05	33.05	+2.45	1	1916
09:04:33	33.00	33.05	33.00	+2.40	4	1915
09:04:30	32.85	33.00	33.00	+2.40	1	1911
09:04:26	32.80	33.05	32.80	+2.20	1	1910
09:04:26	32.80	32.95	33.00	+2.40	1	1909
09:04:26	32.80	32.95	32.95	+2.35	1	1908
09:04:26	32.70	32.95	32.70	+2.10	1	1907
09:04:20	32.80	33.05	32.80	+2.20	1	1906
09:04:18	33.00	33.05	33.00	+2.40	1	1905
09:04:18	33.00	33.05	33.00	+2.40	1	1904
09:04:17	33.00	33.05	33.00	+2.40	1	1903
09:04:16	32.75	32.85	32.85	+2.25	1	1902
09:04:14	33.00	33.05	33.00	+2.40	1	1901
09:04:14	32.65	33.00	33.00	+2.40	1	1900
09:04:14	32.70	33.05	32.70	+2.10	10	1899
09:04:13	32.70	33.00	33.00	+2.40	1	1889
09:04:12	32.90	33.05	32.65	+2.05	2	1888
09:04:12	32.90	33.05	32.70	+2.10	1	1886
09:04:12	32.90	33.05	32.80	+2.20	3	1885
09:04:12	32.90	33.05	32.90	+2.30	4	1882
09:04:12	33.00	33.15	33.00	+2.40	7	1878
09:04:12	33.00	33.25	33.00	+2.40	4	1871
09:04:12	33.10	33.25	33.00	+2.40	13	1867
09:04:12	33.10	33.25	33.05	+2.45	8	1854
09:04:12	33.10	33.25	33.10	+2.50	8	1846
09:04:10	33.10	33.25	33.10	+2.50	1	1838
09:04:10	33.10	33.25	33.10	+2.50	1	1837
09:04:05	33.10	33.25	33.10	+2.50	1	1836
09:04:05	33.20	33.25	33.20	+2.60	1	1835
09:04:05	33.20	33.25	33.20	+2.60	1	1834
09:04:05	33.20	33.25	33.20	+2.60	1	1833
09:04:03	33.35	33.40	33.35	+2.75	3	1832
09:04:03	33.35	33.40	33.35	+2.75	2	1829
09:04:03	33.20	33.35	33.35	+2.75	5	1827
09:04:03	33.20	33.35	33.35	+2.75	1	1822
09:04:02	33.25	33.35	33.25	+2.65	9	1821
09:04:02	33.30	33.35	33.30	+2.70	1	1812
09:04:01	33.30	33.35	33.30	+2.70	1	1811
09:04:01	33.30	33.35	33.30	+2.70	17	1810
09:04:01	33.30	33.35	33.30	+2.70	2	1793
09:04:01	33.30	33.35	33.30	+2.70	2	1791
09:04:00	33.30	33.35	33.30	+2.70	1	1789
09:03:59	33.30	33.35	33.30	+2.70	1	1788
09:03:59	33.30	33.35	33.35	+2.75	1	1787
09:03:58	33.30	33.35	33.35	+2.75	1	1786
09:03:58	33.30	33.35	33.30	+2.70	1	1785
09:03:53	33.30	33.35	33.35	+2.75	2	1784
09:03:52	33.30	33.35	33.35	+2.75	1	1782
09:03:52	33.30	33.35	33.35	+2.75	1	1781
09:03:51	33.30	33.35	33.35	+2.75	1	1780
09:03:51	33.30	33.35	33.35	+2.75	5	1779
09:03:50	33.35	33.40	33.35	+2.75	6	1774
09:03:48	33.35	33.40	33.40	+2.80	1	1768
09:03:43	33.35	33.40	33.35	+2.75	2	1767
09:03:42	33.35	33.40	33.40	+2.80	1	1765
09:03:37	33.30	33.40	33.40	+2.80	4	1764
09:03:35	33.30	33.35	33.35	+2.75	1	1760
09:03:34	33.30	33.35	33.30	+2.70	1	1759
09:03:32	33.30	33.35	33.35	+2.75	2	1758
09:03:30	33.30	33.35	33.30	+2.70	1	1756
09:03:26	33.30	33.40	33.30	+2.70	3	1755
09:03:22	33.30	33.40	33.30	+2.70	1	1752
09:03:22	33.30	33.40	33.40	+2.80	2	1751
09:03:22	33.30	33.40	33.30	+2.70	1	1749
09:03:22	33.30	33.40	33.40	+2.80	2	1748
09:03:22	33.40	33.50	33.40	+2.80	1	1746
09:03:18	33.40	33.65	33.40	+2.80	1	1745
09:03:16	33.40	33.65	33.65	+3.05	1	1744
09:03:15	33.40	33.65	33.30	+2.70	2	1743
09:03:15	33.40	33.65	33.35	+2.75	3	1741
09:03:15	33.40	33.65	33.40	+2.80	3	1738
09:03:15	33.45	33.65	33.45	+2.85	2	1735
09:03:14	33.40	33.65	33.40	+2.80	2	1733
09:03:14	33.40	33.65	33.65	+3.05	1	1731
09:03:13	33.45	33.65	33.45	+2.85	1	1730
09:03:12	33.45	33.65	33.45	+2.85	1	1729
09:03:12	33.65	--	33.65	+3.05	1	1728
09:03:11	市價	--	33.65	+3.05	30	1727
09:03:09	市價	--	33.65	+3.05	1	1697
09:03:08	市價	--	33.65	+3.05	1	1696
09:03:08	市價	--	33.65	+3.05	1	1695
09:03:06	33.45	33.65	33.65	+3.05	1	1694
09:03:06	33.50	33.65	33.50	+2.90	7	1693
09:03:06	33.65	--	33.65	+3.05	3	1686
09:03:05	33.65	--	33.65	+3.05	1	1683
09:03:05	33.65	--	33.65	+3.05	3	1682
09:03:05	33.65	--	33.65	+3.05	1	1679
09:03:05	33.65	--	33.65	+3.05	20	1678
09:03:04	市價	--	33.65	+3.05	3	1658
09:03:00	33.65	--	33.65	+3.05	2	1655
09:02:59	市價	--	33.65	+3.05	1	1653
09:02:57	33.65	--	33.65	+3.05	1	1652
09:02:57	33.65	--	33.65	+3.05	3	1651
09:02:56	市價	--	33.65	+3.05	6	1648
09:02:56	市價	--	33.65	+3.05	1	1642
09:02:55	市價	--	33.65	+3.05	1	1641
09:02:54	市價	--	33.65	+3.05	5	1640
09:02:54	市價	--	33.65	+3.05	2	1635
09:02:53	市價	--	33.65	+3.05	1	1633
09:02:52	市價	--	33.65	+3.05	1	1632
09:02:52	市價	--	33.65	+3.05	1	1631
09:02:51	市價	--	33.65	+3.05	1	1630
09:02:49	市價	--	33.65	+3.05	1	1629
09:02:49	市價	--	33.65	+3.05	2	1628
09:02:48	市價	--	33.65	+3.05	5	1626
09:02:48	市價	--	33.65	+3.05	5	1621
09:02:48	市價	--	33.65	+3.05	12	1616
09:02:48	市價	--	33.65	+3.05	3	1604
09:02:48	市價	--	33.65	+3.05	1	1601
09:02:48	市價	--	33.65	+3.05	27	1600
09:02:48	市價	--	33.65	+3.05	68	1573
09:02:48	市價	--	33.65	+3.05	2	1505
09:02:48	市價	--	33.65	+3.05	10	1503
09:02:47	市價	--	33.65	+3.05	1	1493
09:02:47	市價	--	33.65	+3.05	4	1492
09:02:44	市價	--	33.65	+3.05	20	1488
09:02:44	市價	--	33.65	+3.05	1	1468
09:02:41	市價	--	33.65	+3.05	2	1467
09:02:39	市價	--	33.65	+3.05	2	1465
09:02:39	市價	--	33.65	+3.05	1	1463
09:02:38	市價	--	33.65	+3.05	1	1462
09:02:38	市價	--	33.65	+3.05	2	1461
09:02:37	市價	--	33.65	+3.05	1	1459
09:02:36	市價	--	33.65	+3.05	15	1458
09:02:36	市價	--	33.65	+3.05	2	1443
09:02:36	市價	--	33.65	+3.05	1	1441
09:02:36	市價	--	33.65	+3.05	1	1440
09:02:31	市價	--	33.65	+3.05	10	1439
09:02:29	市價	--	33.65	+3.05	2	1429
09:02:28	市價	--	33.65	+3.05	1	1427
09:02:27	市價	--	33.65	+3.05	1	1426
09:02:26	市價	--	33.65	+3.05	1	1425
09:02:26	市價	--	33.65	+3.05	2	1424
09:02:25	市價	--	33.65	+3.05	10	1422
09:02:23	市價	--	33.65	+3.05	1	1412
09:02:21	市價	--	33.65	+3.05	1	1411
09:02:20	市價	--	33.65	+3.05	10	1410
09:02:20	市價	--	33.65	+3.05	1	1400
09:02:15	市價	--	33.65	+3.05	1	1399
09:02:14	市價	--	33.65	+3.05	6	1398
09:02:12	市價	--	33.65	+3.05	1	1392
09:02:12	市價	--	33.65	+3.05	5	1391
09:02:11	市價	--	33.65	+3.05	18	1386
09:02:10	市價	--	33.65	+3.05	2	1368
09:02:08	市價	--	33.65	+3.05	1	1366
09:02:07	市價	--	33.65	+3.05	4	1365
09:02:07	市價	--	33.65	+3.05	1	1361
09:02:07	市價	--	33.65	+3.05	1	1360
09:02:06	市價	--	33.65	+3.05	2	1359
09:02:05	市價	--	33.65	+3.05	1	1357
09:02:04	市價	--	33.65	+3.05	3	1356
09:02:04	市價	--	33.65	+3.05	1	1353
09:02:03	市價	--	33.65	+3.05	2	1352
09:02:03	市價	--	33.65	+3.05	5	1350
09:02:02	市價	--	33.65	+3.05	2	1345
09:02:02	市價	--	33.65	+3.05	3	1343
09:01:59	市價	--	33.65	+3.05	1	1340
09:01:59	市價	--	33.65	+3.05	2	1339
09:01:58	市價	--	33.65	+3.05	1	1337
09:01:57	市價	--	33.65	+3.05	3	1336
09:01:57	市價	--	33.65	+3.05	1	1333
09:01:53	市價	--	33.65	+3.05	1	1332
09:01:53	市價	--	33.65	+3.05	1	1331
09:01:51	市價	--	33.65	+3.05	1	1330
09:01:47	市價	--	33.65	+3.05	1	1329
09:01:47	市價	--	33.65	+3.05	2	1328
09:01:47	市價	--	33.65	+3.05	1	1326
09:01:46	市價	--	33.65	+3.05	5	1325
09:01:46	市價	--	33.65	+3.05	2	1320
09:01:45	市價	--	33.65	+3.05	1	1318
09:01:44	市價	--	33.65	+3.05	1	1317
09:01:44	市價	--	33.65	+3.05	1	1316
09:01:44	市價	--	33.65	+3.05	2	1315
09:01:43	市價	--	33.65	+3.05	2	1313
09:01:43	市價	--	33.65	+3.05	10	1311
09:01:42	市價	--	33.65	+3.05	1	1301
09:01:42	市價	--	33.65	+3.05	1	1300
09:01:41	市價	--	33.65	+3.05	1	1299
09:01:41	市價	--	33.65	+3.05	1	1298
09:01:41	市價	--	33.65	+3.05	3	1297
09:01:39	市價	--	33.65	+3.05	1	1294
09:01:39	市價	--	33.65	+3.05	1	1293
09:01:38	市價	--	33.65	+3.05	1	1292
09:01:37	市價	--	33.65	+3.05	1	1291
09:01:37	市價	--	33.65	+3.05	5	1290
09:01:37	市價	--	33.65	+3.05	1	1285
09:01:37	市價	--	33.65	+3.05	1	1284
09:01:37	市價	--	33.65	+3.05	2	1283
09:01:37	市價	--	33.65	+3.05	3	1281
09:01:37	市價	--	33.65	+3.05	1	1278
09:01:37	市價	--	33.65	+3.05	1	1277
09:01:36	市價	--	33.65	+3.05	2	1276
09:01:36	市價	--	33.65	+3.05	3	1274
09:01:35	市價	--	33.65	+3.05	1	1271
09:01:34	市價	--	33.65	+3.05	1	1270
09:01:34	市價	--	33.65	+3.05	2	1269
09:01:33	市價	--	33.65	+3.05	1	1267
09:01:33	市價	--	33.65	+3.05	1	1266
09:01:32	市價	--	33.65	+3.05	2	1265
09:01:32	市價	--	33.65	+3.05	1	1263
09:01:32	市價	--	33.65	+3.05	1	1262
09:01:31	市價	--	33.65	+3.05	2	1261
09:01:31	市價	--	33.65	+3.05	2	1259
09:01:31	市價	--	33.65	+3.05	1	1257
09:01:31	市價	--	33.65	+3.05	1	1256
09:01:31	市價	--	33.65	+3.05	2	1255
09:01:30	市價	--	33.65	+3.05	1	1253
09:01:30	市價	--	33.65	+3.05	1	1252
09:01:30	市價	--	33.65	+3.05	5	1251
09:01:30	市價	--	33.65	+3.05	1	1246
09:01:30	市價	--	33.65	+3.05	3	1245
09:01:30	市價	--	33.65	+3.05	2	1242
09:01:29	市價	--	33.65	+3.05	1	1240
09:01:28	市價	--	33.65	+3.05	1	1239
09:01:27	市價	--	33.65	+3.05	5	1238
09:01:26	市價	--	33.65	+3.05	1	1233
09:01:26	市價	--	33.65	+3.05	1	1232
09:01:26	市價	--	33.65	+3.05	3	1231
09:01:25	市價	--	33.65	+3.05	1	1228
09:01:25	市價	--	33.65	+3.05	1	1227
09:01:24	市價	--	33.65	+3.05	1	1226
09:01:24	市價	--	33.65	+3.05	1	1225
09:01:24	市價	--	33.65	+3.05	3	1224
09:01:24	市價	--	33.65	+3.05	1	1221
09:01:24	市價	--	33.65	+3.05	1	1220
09:01:24	市價	--	33.65	+3.05	1	1219
09:01:24	市價	--	33.65	+3.05	4	1218
09:01:23	市價	--	33.65	+3.05	10	1214
09:01:23	市價	--	33.65	+3.05	10	1204
09:01:22	市價	--	33.65	+3.05	1	1194
09:01:22	33.30	33.55	33.65	+3.05	214	1193
09:01:22	33.30	33.55	33.60	+3.00	36	979
09:01:22	33.30	33.55	33.55	+2.95	14	943
09:01:21	33.25	33.55	33.55	+2.95	4	929
09:01:19	33.30	33.55	33.30	+2.70	1	925
09:01:17	33.20	33.55	33.55	+2.95	1	924
09:01:16	33.40	33.55	33.40	+2.80	5	923
09:01:15	33.25	33.55	33.25	+2.65	5	918
09:01:15	33.25	33.55	33.25	+2.65	1	913
09:01:14	33.25	33.55	33.55	+2.95	1	912
09:01:14	33.25	33.50	33.55	+2.95	1	911
09:01:14	33.25	33.50	33.50	+2.90	2	910
09:01:13	33.30	33.50	33.30	+2.70	3	908
09:01:13	33.30	33.50	33.50	+2.90	1	905
09:01:12	33.30	33.50	33.30	+2.70	4	904
09:01:12	33.40	33.50	33.40	+2.80	1	900
09:01:10	33.30	33.40	33.40	+2.80	1	899
09:01:10	33.35	33.40	33.35	+2.75	4	898
09:01:10	33.35	33.40	33.40	+2.80	1	894
09:01:09	33.40	33.60	33.40	+2.80	5	893
09:01:07	33.30	33.60	33.60	+3.00	3	888
09:01:07	33.35	33.60	33.35	+2.75	2	885
09:01:07	33.30	33.50	33.60	+3.00	21	883
09:01:07	33.30	33.50	33.55	+2.95	13	862
09:01:07	33.30	33.50	33.50	+2.90	6	849
09:01:06	33.30	33.50	33.30	+2.70	2	843
09:01:06	33.40	33.50	33.40	+2.80	2	841
09:01:04	33.50	33.55	33.50	+2.90	10	839
09:01:03	33.30	33.55	33.30	+2.70	5	829
09:01:03	33.30	33.40	33.50	+2.90	1	824
09:01:03	33.30	33.40	33.40	+2.80	2	823
09:01:00	33.30	33.50	33.50	+2.90	10	821
09:01:00	33.30	33.50	33.50	+2.90	1	811
09:01:00	33.35	33.50	33.35	+2.75	4	810
09:00:59	33.40	33.50	33.40	+2.80	35	806
09:00:59	33.40	33.50	33.50	+2.90	1	771
09:00:59	33.40	33.50	33.40	+2.80	1	770
09:00:57	33.45	33.50	33.45	+2.85	18	769
09:00:57	33.45	33.50	33.50	+2.90	1	751
09:00:57	33.45	33.50	33.50	+2.90	1	750
09:00:56	33.50	33.60	33.50	+2.90	3	749
09:00:56	33.50	33.60	33.50	+2.90	2	746
09:00:56	33.50	33.55	33.55	+2.95	1	744
09:00:56	33.50	33.55	33.50	+2.90	1	743
09:00:55	33.50	33.55	33.55	+2.95	2	742
09:00:52	33.50	33.60	33.50	+2.90	1	740
09:00:51	33.55	33.60	33.55	+2.95	1	739
09:00:51	33.55	33.60	33.55	+2.95	1	738
09:00:51	33.50	33.55	33.60	+3.00	3	737
09:00:51	33.50	33.55	33.55	+2.95	2	734
09:00:49	33.50	33.55	33.55	+2.95	1	732
09:00:49	33.50	33.55	33.50	+2.90	4	731
09:00:49	33.50	33.55	33.50	+2.90	1	727
09:00:48	33.55	33.60	33.55	+2.95	2	726
09:00:48	33.50	33.60	33.60	+3.00	1	724
09:00:47	33.50	33.60	33.60	+3.00	1	723
09:00:45	33.45	33.50	33.55	+2.95	4	722
09:00:45	33.45	33.50	33.50	+2.90	1	718
09:00:44	33.45	33.50	33.45	+2.85	1	717
09:00:44	33.45	33.50	33.50	+2.90	1	716
09:00:44	33.45	33.50	33.45	+2.85	1	715
09:00:43	33.45	33.55	33.55	+2.95	2	714
09:00:43	33.45	33.55	33.45	+2.85	1	712
09:00:42	33.40	33.55	33.55	+2.95	1	711
09:00:42	33.40	33.50	33.50	+2.90	1	710
09:00:41	33.40	33.50	33.50	+2.90	5	709
09:00:41	33.40	33.50	33.50	+2.90	1	704
09:00:41	33.40	33.50	33.50	+2.90	1	703
09:00:40	33.40	33.50	33.40	+2.80	1	702
09:00:40	33.40	33.50	33.50	+2.90	1	701
09:00:38	33.40	33.50	33.50	+2.90	1	700
09:00:38	33.40	33.45	33.45	+2.85	1	699
09:00:37	33.40	33.50	33.50	+2.90	2	698
09:00:35	33.45	33.50	33.45	+2.85	1	696
09:00:35	33.40	33.50	33.50	+2.90	1	695
09:00:34	33.50	33.60	33.50	+2.90	1	694
09:00:34	33.50	33.60	33.50	+2.90	1	693
09:00:34	33.50	33.60	33.50	+2.90	1	692
09:00:33	33.50	33.60	33.60	+3.00	1	691
09:00:31	33.55	33.60	33.55	+2.95	2	690
09:00:30	33.50	--	33.50	+2.90	1	688
09:00:30	33.40	33.55	33.55	+2.95	1	687
09:00:30	33.40	33.45	33.45	+2.85	5	686
09:00:30	33.50	--	33.45	+2.85	4	681
09:00:30	33.50	--	33.50	+2.90	5	677
09:00:30	33.50	--	33.50	+2.90	1	672
09:00:30	33.50	33.55	33.55	+2.95	21	671
09:00:30	33.50	33.55	33.50	+2.90	4	650
09:00:30	市價	--	33.55	+2.95	1	646
09:00:30	市價	--	33.60	+3.00	3	645
09:00:30	市價	--	33.65	+3.05	134	642
09:00:29	市價	--	33.65	+3.05	6	508
09:00:28	33.55	33.65	33.65	+3.05	153	502
09:00:28	33.55	33.60	33.60	+3.00	35	349
09:00:28	33.55	33.60	33.55	+2.95	1	314
09:00:27	33.55	33.60	33.60	+3.00	1	313
09:00:27	33.55	33.60	33.60	+3.00	1	312
09:00:27	33.55	33.60	33.60	+3.00	1	311
09:00:26	33.50	33.60	33.60	+3.00	2	310
09:00:26	33.50	33.60	33.60	+3.00	15	308
09:00:25	33.40	33.60	33.60	+3.00	1	293
09:00:25	33.50	33.60	33.50	+2.90	1	292
09:00:25	33.50	33.60	33.50	+2.90	1	291
09:00:25	33.50	33.60	33.60	+3.00	1	290
09:00:24	33.40	33.60	33.60	+3.00	2	289
09:00:24	33.40	33.60	33.40	+2.80	1	287
09:00:24	33.45	33.60	33.45	+2.85	1	286
09:00:23	33.45	33.55	33.55	+2.95	5	285
09:00:23	33.45	33.55	33.55	+2.95	2	280
09:00:23	33.45	33.55	33.55	+2.95	2	278
09:00:22	33.45	33.50	33.50	+2.90	7	276
09:00:22	33.40	33.50	33.50	+2.90	9	269
09:00:19	33.30	33.50	33.50	+2.90	1	260
09:00:18	33.30	33.40	33.45	+2.85	5	259
09:00:18	33.30	33.40	33.40	+2.80	1	254
09:00:17	33.30	33.40	33.40	+2.80	1	253
09:00:16	33.25	33.40	33.40	+2.80	1	252
09:00:16	33.25	33.40	33.40	+2.80	2	251
09:00:15	33.25	33.35	33.35	+2.75	9	249
09:00:15	33.25	33.35	33.35	+2.75	2	240
09:00:15	33.20	33.30	33.30	+2.70	13	238
09:00:15	33.20	33.30	33.30	+2.70	1	225
09:00:15	--	--	33.20	+2.60	224	224

　

其他人也逛...

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

PChome 購物儲值1, 000元

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

MyCard 5000點虛擬點數卡

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Apple iPhone 17 Pro Max (256G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

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

POCO F8 Ultra 16GB/512GB

PChome 購物儲值100, 000元

Double A-多功能影印紙A4 80G (5包/箱)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

麥當勞豬肉滿福堡好禮即享券

Apple iPhone 17 (256G)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

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

‧備戰接軌壽險業今年增資發債有...

加密貨幣

比特幣BTC	88286.36	184.69	0.21%
以太幣ETH	2992.00	14.13	0.47%
瑞波幣XRP	1.91	0.00	0.14%
比特幣現金BCH	585.77	-38.65	-6.19%
萊特幣LTC	76.29	-1.21	-1.57%
卡達幣ADA	0.362930	-0.01	-3.64%
波場幣TRX	0.287876	0.01	2.80%
恆星幣XLM	0.215255	0.00	-1.83%

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。