最新帝國科技(00776.HK)發佈Holosens項目試用版熱門指尖悅動(06860.HK)委任主席及首席執行官

更新報價

振樺電 (8114) 電腦/周邊設備上市

344.50 ▼-11.50 -3.23% 8.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-11.50	2,418	344.50	7	345.00	6	368.00	373.50	330.50	356.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	344.50	345.00	344.50	-11.50	4	2418
13:30:00	341.50	342.00	344.50	-11.50	187	2414
13:24:45	343.50	346.50	343.50	-12.50	4	2227
13:24:39	344.00	346.50	344.00	-12.00	2	2223
13:24:26	344.00	345.50	344.00	-12.00	1	2221
13:24:15	344.00	345.00	345.00	-11.00	1	2220
13:24:13	345.00	345.50	345.00	-11.00	1	2219
13:24:09	344.00	345.00	345.00	-11.00	1	2218
13:24:09	344.00	345.00	345.00	-11.00	1	2217
13:23:56	345.00	345.50	344.50	-11.50	1	2216
13:23:56	345.00	345.50	345.00	-11.00	1	2215
13:23:49	345.00	346.00	345.00	-11.00	1	2214
13:23:40	345.00	346.50	345.00	-11.00	1	2213
13:23:31	345.00	346.50	345.00	-11.00	1	2212
13:23:30	345.00	346.50	345.00	-11.00	1	2211
13:23:20	345.50	346.50	345.50	-10.50	1	2210
13:23:19	345.50	346.50	345.50	-10.50	1	2209
13:23:18	345.50	346.50	345.50	-10.50	1	2208
13:23:18	345.50	346.00	346.00	-10.00	1	2207
13:23:04	345.50	347.00	345.50	-10.50	1	2206
13:22:35	345.50	347.00	345.50	-10.50	2	2205
13:22:00	345.50	347.00	345.50	-10.50	1	2203
13:22:00	345.50	347.00	345.50	-10.50	2	2202
13:21:50	345.50	347.00	345.50	-10.50	2	2200
13:21:35	345.50	346.00	346.00	-10.00	1	2198
13:21:20	346.00	347.00	346.00	-10.00	1	2197
13:21:16	345.50	346.00	346.00	-10.00	1	2196
13:21:16	345.50	346.00	346.00	-10.00	2	2195
13:21:10	346.50	347.00	346.50	-9.50	1	2193
13:21:01	346.00	347.00	346.00	-10.00	1	2192
13:20:59	346.00	347.00	347.00	-9.00	1	2191
13:20:50	346.00	347.00	346.00	-10.00	3	2190
13:20:50	346.00	346.50	346.50	-9.50	1	2187
13:20:50	346.50	347.00	346.50	-9.50	2	2186
13:20:43	346.00	346.50	346.50	-9.50	1	2184
13:20:34	346.00	346.50	346.50	-9.50	1	2183
13:19:32	345.50	346.50	346.50	-9.50	1	2182
13:19:32	346.00	347.00	346.00	-10.00	5	2181
13:19:28	346.50	347.00	346.50	-9.50	1	2176
13:19:21	346.50	347.00	346.50	-9.50	1	2175
13:18:19	346.50	347.00	347.00	-9.00	1	2174
13:17:49	346.50	347.00	347.00	-9.00	2	2173
13:17:48	346.50	347.00	347.00	-9.00	2	2171
13:15:26	347.00	347.50	347.00	-9.00	2	2169
13:15:18	347.00	348.00	347.00	-9.00	1	2167
13:15:18	347.00	348.00	347.00	-9.00	2	2166
13:15:04	347.00	348.00	347.00	-9.00	1	2164
13:15:00	347.00	348.00	347.00	-9.00	1	2163
13:12:47	347.00	347.50	347.50	-8.50	1	2162
13:12:27	347.00	347.50	347.50	-8.50	2	2161
13:12:26	347.00	347.50	347.00	-9.00	2	2159
13:10:52	347.50	348.00	347.50	-8.50	1	2157
13:10:14	348.00	348.50	348.00	-8.00	1	2156
13:10:01	348.00	349.00	349.00	-7.00	1	2155
13:10:01	348.50	349.00	348.50	-7.50	4	2154
13:10:01	349.00	349.50	349.00	-7.00	3	2150
13:09:33	348.50	349.50	349.50	-6.50	1	2147
13:09:14	348.50	349.50	348.50	-7.50	1	2146
13:09:01	348.50	349.00	349.00	-7.00	2	2145
13:08:27	348.00	348.50	348.50	-7.50	2	2143
13:08:14	348.00	348.50	348.00	-8.00	1	2141
13:08:14	348.00	348.50	348.00	-8.00	1	2140
13:08:10	348.00	348.50	348.00	-8.00	1	2139
13:07:34	348.50	349.00	348.50	-7.50	1	2138
13:07:14	348.50	349.00	348.50	-7.50	1	2137
13:06:14	348.50	349.50	348.50	-7.50	1	2136
13:06:06	348.00	349.00	349.00	-7.00	1	2135
13:05:21	347.50	348.00	348.00	-8.00	3	2134
13:05:14	347.50	348.00	347.50	-8.50	1	2131
13:05:02	347.50	348.00	347.50	-8.50	1	2130
13:04:14	347.50	348.00	347.50	-8.50	1	2129
13:03:24	347.50	348.00	347.50	-8.50	1	2128
13:03:14	347.00	348.00	347.00	-9.00	1	2127
13:03:11	347.00	347.50	347.50	-8.50	1	2126
13:02:14	347.00	347.50	347.00	-9.00	1	2125
13:01:22	347.50	348.00	347.00	-9.00	2	2124
13:01:22	347.50	348.00	347.50	-8.50	1	2122
13:01:14	347.00	348.00	347.00	-9.00	1	2121
13:00:29	347.00	347.50	347.00	-9.00	1	2120
13:00:17	346.00	347.00	346.00	-10.00	1	2119
13:00:17	347.00	347.50	347.00	-9.00	3	2118
13:00:17	347.00	347.50	347.00	-9.00	1	2115
13:00:17	347.50	348.00	347.50	-8.50	1	2114
13:00:14	347.00	348.00	347.00	-9.00	1	2113
13:00:07	346.00	347.00	347.00	-9.00	1	2112
12:59:31	346.00	346.50	346.50	-9.50	1	2111
12:59:14	346.00	346.50	346.00	-10.00	1	2110
12:58:14	346.00	347.00	346.00	-10.00	1	2109
12:57:14	346.00	347.00	346.00	-10.00	1	2108
12:56:14	345.50	347.00	345.50	-10.50	1	2107
12:55:49	345.00	346.50	346.50	-9.50	1	2106
12:55:14	345.00	346.50	345.00	-11.00	1	2105
12:54:45	345.00	346.50	345.00	-11.00	1	2104
12:54:14	345.00	346.50	345.00	-11.00	1	2103
12:53:14	344.50	345.00	345.00	-11.00	1	2102
12:52:23	344.50	345.00	345.00	-11.00	1	2101
12:51:14	345.00	346.50	345.00	-11.00	1	2100
12:50:45	345.00	346.50	345.00	-11.00	1	2099
12:50:14	345.00	346.50	345.00	-11.00	1	2098
12:49:22	344.50	345.00	345.00	-11.00	3	2097
12:49:22	344.50	345.00	345.00	-11.00	1	2094
12:49:22	344.50	345.00	345.00	-11.00	4	2093
12:49:18	344.00	344.50	344.50	-11.50	3	2089
12:49:17	344.00	344.50	344.50	-11.50	1	2086
12:47:59	344.00	344.50	344.50	-11.50	1	2085
12:47:31	344.50	345.00	344.50	-11.50	1	2084
12:47:31	344.50	345.00	344.50	-11.50	1	2083
12:47:06	344.50	345.00	345.00	-11.00	1	2082
12:43:30	344.50	345.00	345.00	-11.00	1	2081
12:41:09	344.50	345.00	345.00	-11.00	1	2080
12:41:02	344.50	345.00	345.00	-11.00	2	2079
12:41:01	344.50	345.00	344.50	-11.50	1	2077
12:40:43	344.50	345.00	344.50	-11.50	1	2076
12:39:14	344.50	345.00	345.00	-11.00	1	2075
12:38:20	345.00	345.50	345.00	-11.00	1	2074
12:38:14	345.00	345.50	345.00	-11.00	1	2073
12:37:14	345.00	345.50	345.00	-11.00	1	2072
12:36:14	345.00	345.50	345.00	-11.00	1	2071
12:35:53	345.00	345.50	345.50	-10.50	1	2070
12:35:32	345.50	347.00	345.50	-10.50	1	2069
12:35:20	345.50	347.00	345.50	-10.50	3	2068
12:35:14	345.50	347.00	345.50	-10.50	1	2065
12:34:14	345.50	347.00	345.50	-10.50	1	2064
12:33:14	345.50	346.50	345.50	-10.50	1	2063
12:32:49	345.50	346.50	345.50	-10.50	1	2062
12:32:20	345.50	346.00	346.00	-10.00	1	2061
12:32:20	345.50	346.00	346.00	-10.00	1	2060
12:32:14	345.50	346.00	345.50	-10.50	1	2059
12:31:14	345.50	346.50	345.50	-10.50	1	2058
12:31:00	345.00	346.00	346.00	-10.00	1	2057
12:30:16	345.00	345.50	345.50	-10.50	1	2056
12:30:14	345.00	347.00	345.00	-11.00	1	2055
12:29:14	345.50	346.50	345.50	-10.50	1	2054
12:29:13	346.00	347.00	346.00	-10.00	1	2053
12:29:11	346.50	347.00	346.50	-9.50	1	2052
12:29:10	346.50	347.00	346.50	-9.50	1	2051
12:29:06	346.50	347.00	346.50	-9.50	1	2050
12:28:06	346.50	347.00	346.50	-9.50	1	2049
12:27:06	347.00	348.50	347.00	-9.00	1	2048
12:27:02	347.00	348.50	347.00	-9.00	1	2047
12:25:11	348.00	348.50	348.00	-8.00	2	2046
12:23:51	347.50	348.00	348.00	-8.00	1	2044
12:23:45	347.00	349.00	349.00	-7.00	1	2043
12:22:59	348.00	349.00	348.00	-8.00	1	2042
12:21:02	346.50	347.50	347.50	-8.50	1	2041
12:20:50	346.50	347.00	347.00	-9.00	5	2040
12:20:02	346.50	347.50	346.50	-9.50	1	2035
12:19:52	346.50	347.00	347.00	-9.00	1	2034
12:19:19	346.50	347.50	346.50	-9.50	1	2033
12:18:53	346.50	348.00	346.50	-9.50	2	2032
12:18:16	346.50	347.50	346.50	-9.50	1	2030
12:17:27	347.00	348.00	347.00	-9.00	1	2029
12:17:17	347.00	348.00	347.00	-9.00	1	2028
12:17:17	346.50	347.00	347.00	-9.00	1	2027
12:16:40	347.00	348.00	347.00	-9.00	1	2026
12:16:37	346.50	347.00	347.00	-9.00	1	2025
12:16:29	347.00	348.00	347.00	-9.00	1	2024
12:16:24	347.00	348.00	347.00	-9.00	2	2023
12:14:51	348.00	349.00	348.00	-8.00	3	2021
12:14:30	348.50	349.00	348.50	-7.50	3	2018
12:11:39	348.50	349.00	349.00	-7.00	1	2015
12:11:26	349.00	349.50	349.00	-7.00	1	2014
12:11:25	349.00	349.50	349.00	-7.00	1	2013
12:07:18	348.50	349.00	349.00	-7.00	1	2012
12:07:14	348.50	349.00	349.00	-7.00	3	2011
12:07:10	348.00	348.50	348.50	-7.50	1	2008
12:05:56	348.50	349.00	348.50	-7.50	1	2007
12:04:28	348.50	349.00	348.50	-7.50	1	2006
12:02:40	349.00	349.50	349.00	-7.00	1	2005
11:59:31	348.50	349.50	349.50	-6.50	1	2004
11:58:03	349.00	349.50	349.50	-6.50	1	2003
11:55:35	349.50	350.00	349.50	-6.50	1	2002
11:54:48	349.50	350.00	349.50	-6.50	1	2001
11:53:56	349.00	350.00	349.00	-7.00	1	2000
11:53:48	349.00	350.00	349.00	-7.00	2	1999
11:50:44	349.50	350.00	349.50	-6.50	1	1997
11:49:36	350.00	350.50	350.00	-6.00	1	1996
11:48:54	350.00	350.50	350.50	-5.50	2	1995
11:48:11	350.50	351.00	350.50	-5.50	1	1993
11:48:10	350.50	351.50	350.50	-5.50	1	1992
11:48:10	351.00	351.50	351.00	-5.00	5	1991
11:48:08	351.00	352.00	351.00	-5.00	1	1986
11:48:08	350.50	351.00	351.00	-5.00	1	1985
11:48:08	350.50	351.00	351.00	-5.00	2	1984
11:48:03	350.00	350.50	350.50	-5.50	3	1982
11:48:01	349.50	350.00	350.00	-6.00	3	1979
11:48:01	349.00	349.50	349.50	-6.50	1	1976
11:47:50	349.00	349.50	349.00	-7.00	1	1975
11:47:25	348.50	349.00	349.00	-7.00	1	1974
11:47:13	348.50	349.00	349.00	-7.00	1	1973
11:43:42	348.50	349.50	349.50	-6.50	1	1972
11:43:07	348.50	349.50	348.50	-7.50	1	1971
11:41:19	348.50	349.00	349.00	-7.00	1	1970
11:40:09	348.50	349.50	348.50	-7.50	1	1969
11:39:18	348.50	349.50	350.00	-6.00	1	1968
11:39:18	348.50	349.50	349.50	-6.50	2	1967
11:37:05	349.50	350.00	349.50	-6.50	1	1965
11:36:15	348.00	349.50	349.50	-6.50	2	1964
11:35:57	348.00	349.50	349.50	-6.50	2	1962
11:35:17	348.00	349.50	349.50	-6.50	1	1960
11:35:02	347.00	348.00	349.00	-7.00	1	1959
11:35:02	347.00	348.00	348.50	-7.50	2	1958
11:35:02	347.00	348.00	348.00	-8.00	2	1956
11:34:13	347.00	348.00	347.00	-9.00	1	1954
11:33:26	347.00	348.00	348.00	-8.00	1	1953
11:32:10	347.50	348.00	348.00	-8.00	1	1952
11:31:39	346.50	347.50	347.50	-8.50	4	1951
11:30:38	346.00	347.00	347.00	-9.00	1	1947
11:30:27	345.50	346.50	346.50	-9.50	1	1946
11:30:27	345.50	346.50	346.50	-9.50	1	1945
11:30:19	345.00	346.00	346.00	-10.00	2	1944
11:26:35	345.00	345.50	345.50	-10.50	1	1942
11:26:35	345.50	347.00	345.50	-10.50	3	1941
11:26:18	345.50	347.00	345.50	-10.50	1	1938
11:25:42	345.50	346.00	346.00	-10.00	1	1937
11:25:35	345.50	347.00	345.50	-10.50	1	1936
11:25:01	346.00	347.00	346.00	-10.00	1	1935
11:24:56	346.00	346.50	346.50	-9.50	1	1934
11:24:54	346.00	346.50	346.00	-10.00	1	1933
11:24:30	346.00	346.50	346.00	-10.00	2	1932
11:23:52	347.00	347.50	347.00	-9.00	1	1930
11:23:11	346.00	347.00	347.00	-9.00	1	1929
11:23:07	346.00	346.50	346.50	-9.50	1	1928
11:22:43	346.00	346.50	346.50	-9.50	1	1927
11:21:30	345.50	346.50	346.50	-9.50	1	1926
11:21:26	345.50	346.50	346.50	-9.50	1	1925
11:21:13	346.00	346.50	346.50	-9.50	2	1924
11:20:59	345.50	346.00	346.00	-10.00	1	1922
11:20:51	344.50	345.00	345.00	-11.00	4	1921
11:17:35	345.00	345.50	345.00	-11.00	1	1917
11:17:26	344.00	345.00	345.00	-11.00	1	1916
11:17:14	343.00	344.00	344.00	-12.00	3	1915
11:17:06	344.00	344.50	344.00	-12.00	1	1912
11:16:50	344.00	344.50	344.00	-12.00	1	1911
11:15:51	344.50	345.00	344.50	-11.50	1	1910
11:14:32	345.00	345.50	345.00	-11.00	2	1909
11:13:28	345.50	347.00	345.50	-10.50	2	1907
11:13:26	345.50	346.50	346.50	-9.50	1	1905
11:13:15	345.50	346.00	346.00	-10.00	1	1904
11:13:13	345.50	346.00	345.50	-10.50	1	1903
11:12:59	344.50	345.50	345.50	-10.50	1	1902
11:12:59	343.50	345.00	345.00	-11.00	3	1901
11:12:59	343.50	345.00	345.00	-11.00	1	1898
11:12:55	343.50	344.50	344.50	-11.50	1	1897
11:12:55	343.00	344.00	344.00	-12.00	4	1896
11:10:47	344.00	345.00	344.00	-12.00	1	1892
11:10:12	345.00	346.00	345.00	-11.00	8	1891
11:09:56	345.00	346.00	345.00	-11.00	1	1883
11:09:56	343.50	345.00	345.00	-11.00	1	1882
11:09:55	343.50	345.00	345.00	-11.00	1	1881
11:09:32	343.50	345.00	345.00	-11.00	2	1880
11:09:30	343.50	344.00	344.00	-12.00	1	1878
11:09:29	343.50	344.00	344.00	-12.00	1	1877
11:09:21	343.50	344.00	344.00	-12.00	1	1876
11:09:08	343.50	344.00	344.00	-12.00	1	1875
11:08:47	343.50	344.00	344.00	-12.00	1	1874
11:08:15	344.00	345.50	344.00	-12.00	1	1873
11:08:02	345.00	345.50	345.00	-11.00	1	1872
11:07:50	344.00	345.00	345.00	-11.00	2	1871
11:07:43	344.00	345.50	344.00	-12.00	1	1869
11:07:05	345.00	346.50	345.00	-11.00	1	1868
11:07:02	344.00	345.00	345.00	-11.00	5	1867
11:06:54	344.00	344.50	344.50	-11.50	1	1862
11:06:33	344.00	345.00	344.00	-12.00	1	1861
11:06:33	344.00	345.00	345.00	-11.00	3	1860
11:06:33	344.00	345.00	344.00	-12.00	1	1857
11:06:32	344.00	344.50	344.50	-11.50	1	1856
11:06:20	344.00	345.00	344.00	-12.00	1	1855
11:05:57	343.00	344.00	344.00	-12.00	3	1854
11:05:57	343.00	344.00	343.00	-13.00	1	1851
11:05:57	343.00	343.50	343.50	-12.50	2	1850
11:05:57	342.00	343.00	343.00	-13.00	1	1848
11:05:51	343.00	343.50	343.00	-13.00	1	1847
11:05:37	342.00	343.00	343.00	-13.00	2	1846
11:05:37	342.00	343.00	343.00	-13.00	1	1844
11:05:37	342.00	342.50	342.50	-13.50	1	1843
11:05:37	341.00	342.00	342.00	-14.00	4	1842
11:05:31	339.50	341.50	341.50	-14.50	2	1838
11:05:29	339.00	340.50	340.50	-15.50	1	1836
11:05:29	338.50	340.00	340.00	-16.00	5	1835
11:05:26	338.50	339.50	339.50	-16.50	8	1830
11:05:26	338.50	339.00	339.00	-17.00	1	1822
11:05:26	338.00	338.50	338.50	-17.50	2	1821
11:05:26	337.00	338.00	338.00	-18.00	2	1819
11:03:33	337.00	337.50	337.50	-18.50	1	1817
11:01:45	336.50	337.50	337.50	-18.50	1	1816
10:59:47	336.50	337.50	337.50	-18.50	1	1815
10:59:14	337.50	338.00	337.50	-18.50	1	1814
10:58:14	338.00	339.00	338.00	-18.00	3	1813
10:58:14	338.00	338.50	338.00	-18.00	1	1810
10:58:08	338.50	339.00	338.50	-17.50	4	1809
10:58:07	338.50	339.00	338.50	-17.50	1	1805
10:56:57	338.50	339.00	339.00	-17.00	1	1804
10:56:04	338.50	339.00	339.00	-17.00	3	1803
10:55:58	338.50	339.00	339.00	-17.00	1	1800
10:51:54	339.00	339.50	339.00	-17.00	1	1799
10:50:42	338.00	339.00	339.00	-17.00	1	1798
10:50:01	338.00	339.00	339.00	-17.00	1	1797
10:49:42	337.50	338.50	338.50	-17.50	1	1796
10:49:23	339.00	339.50	339.00	-17.00	6	1795
10:49:23	339.00	339.50	339.00	-17.00	1	1789
10:49:22	338.50	339.00	339.00	-17.00	2	1788
10:49:16	338.50	339.00	338.50	-17.50	1	1786
10:49:14	338.00	339.00	338.00	-18.00	1	1785
10:49:13	338.50	339.00	338.50	-17.50	1	1784
10:49:06	337.50	338.00	338.00	-18.00	5	1783
10:49:06	337.00	338.00	338.00	-18.00	2	1778
10:49:06	337.00	337.50	337.50	-18.50	1	1776
10:47:12	337.00	337.50	337.50	-18.50	1	1775
10:46:49	337.00	337.50	337.50	-18.50	1	1774
10:46:10	337.50	338.00	337.50	-18.50	1	1773
10:46:02	338.00	339.00	338.00	-18.00	1	1772
10:46:00	337.50	338.00	338.00	-18.00	1	1771
10:45:53	337.00	338.00	338.00	-18.00	1	1770
10:45:53	337.00	338.00	338.00	-18.00	1	1769
10:45:53	337.00	338.00	338.00	-18.00	3	1768
10:45:47	336.00	337.50	337.50	-18.50	2	1765
10:45:46	336.00	337.50	337.50	-18.50	1	1763
10:45:39	335.50	336.50	336.50	-19.50	5	1762
10:45:37	335.50	336.00	336.00	-20.00	2	1757
10:44:10	336.00	336.50	336.00	-20.00	1	1755
10:43:56	336.00	336.50	336.00	-20.00	1	1754
10:43:11	336.00	337.50	336.00	-20.00	1	1753
10:42:55	336.00	337.50	336.00	-20.00	1	1752
10:42:37	336.00	337.50	336.00	-20.00	1	1751
10:42:24	336.00	337.50	336.00	-20.00	2	1750
10:41:56	336.50	337.50	336.50	-19.50	1	1748
10:40:54	336.00	337.00	337.00	-19.00	1	1747
10:40:39	335.50	336.50	336.50	-19.50	1	1746
10:40:38	335.50	336.00	336.00	-20.00	1	1745
10:40:30	335.00	336.00	336.00	-20.00	1	1744
10:40:25	334.50	335.50	335.50	-20.50	2	1743
10:40:20	334.00	335.00	335.00	-21.00	2	1741
10:40:02	333.00	335.00	335.00	-21.00	1	1739
10:40:02	332.50	334.00	335.00	-21.00	4	1738
10:40:02	332.50	334.00	334.50	-21.50	4	1734
10:40:02	332.50	334.00	334.00	-22.00	2	1730
10:38:48	334.50	335.00	334.50	-21.50	1	1728
10:38:31	335.00	335.50	335.00	-21.00	1	1727
10:38:25	335.00	335.50	335.00	-21.00	1	1726
10:37:26	335.50	336.00	335.50	-20.50	1	1725
10:37:23	335.50	336.50	335.50	-20.50	1	1724
10:37:21	335.50	336.00	336.00	-20.00	1	1723
10:36:48	334.50	335.00	336.00	-20.00	1	1722
10:36:48	334.50	335.00	335.00	-21.00	1	1721
10:36:41	334.50	335.00	334.50	-21.50	1	1720
10:36:41	333.50	334.50	334.50	-21.50	1	1719
10:36:41	333.00	334.00	334.00	-22.00	4	1718
10:36:41	333.00	333.50	333.50	-22.50	1	1714
10:36:27	331.50	333.00	333.00	-23.00	3	1713
10:36:27	331.50	332.50	332.50	-23.50	1	1710
10:36:27	331.50	332.50	332.50	-23.50	1	1709
10:34:37	332.50	333.00	332.50	-23.50	1	1708
10:34:05	331.00	332.50	332.50	-23.50	1	1707
10:33:54	331.00	331.50	331.50	-24.50	1	1706
10:33:50	331.00	331.50	331.50	-24.50	1	1705
10:33:46	331.00	331.50	331.00	-25.00	1	1704
10:33:35	331.00	331.50	331.00	-25.00	5	1703
10:33:20	330.50	331.00	331.00	-25.00	1	1698
10:33:08	330.50	331.00	331.00	-25.00	1	1697
10:32:57	330.50	331.00	331.00	-25.00	1	1696
10:32:56	330.50	331.00	330.50	-25.50	1	1695
10:32:56	330.50	331.00	331.00	-25.00	1	1694
10:32:43	330.50	331.00	330.50	-25.50	1	1693
10:32:31	330.50	331.00	330.50	-25.50	1	1692
10:32:23	330.50	331.00	330.50	-25.50	1	1691
10:32:15	330.50	331.00	331.00	-25.00	1	1690
10:32:12	330.50	331.00	331.00	-25.00	1	1689
10:32:05	330.50	331.00	331.00	-25.00	1	1688
10:32:02	330.50	331.00	330.50	-25.50	1	1687
10:32:01	330.50	331.00	330.50	-25.50	1	1686
10:31:42	330.50	331.00	330.50	-25.50	2	1685
10:31:41	330.50	331.00	330.50	-25.50	1	1683
10:31:21	330.50	331.00	330.50	-25.50	1	1682
10:31:04	330.50	331.00	330.50	-25.50	1	1681
10:31:02	330.50	331.00	331.00	-25.00	1	1680
10:31:01	331.00	331.50	331.00	-25.00	2	1679
10:30:49	330.50	331.00	331.00	-25.00	6	1677
10:30:48	331.00	331.50	331.00	-25.00	6	1671
10:30:48	331.00	331.50	331.00	-25.00	3	1665
10:30:48	331.00	331.50	331.00	-25.00	3	1662
10:30:48	331.00	331.50	331.00	-25.00	20	1659
10:30:28	331.50	332.00	331.50	-24.50	1	1639
10:30:28	331.50	332.00	331.50	-24.50	1	1638
10:30:18	331.00	331.50	331.50	-24.50	1	1637
10:30:16	331.00	331.50	331.50	-24.50	1	1636
10:29:53	331.00	331.50	331.00	-25.00	1	1635
10:29:52	331.00	331.50	331.00	-25.00	1	1634
10:29:52	331.00	331.50	331.00	-25.00	1	1633
10:29:52	331.00	331.50	331.00	-25.00	13	1632
10:29:47	331.00	331.50	331.00	-25.00	1	1619
10:29:40	331.00	331.50	331.00	-25.00	1	1618
10:29:31	331.00	331.50	331.00	-25.00	2	1617
10:29:14	331.00	332.00	331.00	-25.00	2	1615
10:29:14	331.00	332.00	331.00	-25.00	1	1613
10:29:14	331.50	332.00	331.00	-25.00	5	1612
10:29:14	331.50	332.00	331.50	-24.50	5	1607
10:28:47	332.00	332.50	332.00	-24.00	6	1602
10:28:45	332.00	332.50	332.00	-24.00	1	1596
10:28:00	332.00	332.50	332.00	-24.00	2	1595
10:27:47	332.50	333.00	332.50	-23.50	2	1593
10:27:44	333.00	333.50	333.00	-23.00	4	1591
10:27:44	333.00	333.50	333.00	-23.00	1	1587
10:27:09	333.50	334.00	333.50	-22.50	1	1586
10:27:09	333.50	334.50	333.50	-22.50	1	1585
10:26:39	333.50	335.00	333.50	-22.50	1	1584
10:26:29	333.50	334.00	334.00	-22.00	2	1583
10:25:54	333.00	333.50	333.50	-22.50	1	1581
10:25:54	333.00	333.50	333.50	-22.50	1	1580
10:25:54	333.00	333.50	333.50	-22.50	1	1579
10:25:54	333.00	333.50	333.50	-22.50	2	1578
10:25:54	336.00	337.00	333.50	-22.50	11	1576
10:25:54	336.00	337.00	334.00	-22.00	6	1565
10:25:54	336.00	337.00	334.50	-21.50	2	1559
10:25:54	336.00	337.00	335.50	-20.50	4	1557
10:25:54	336.00	337.00	336.00	-20.00	2	1553
10:24:55	335.50	337.00	337.00	-19.00	2	1551
10:24:55	335.00	336.50	336.50	-19.50	2	1549
10:24:55	335.00	336.00	336.00	-20.00	2	1547
10:23:44	334.00	334.50	334.50	-21.50	3	1545
10:23:44	334.50	336.50	334.50	-21.50	2	1542
10:22:25	333.50	334.00	334.00	-22.00	5	1540
10:22:25	333.50	334.00	334.00	-22.00	1	1535
10:22:25	333.50	334.00	334.00	-22.00	2	1534
10:21:41	333.50	334.00	334.00	-22.00	1	1532
10:21:41	333.50	334.00	334.00	-22.00	1	1531
10:21:11	333.00	334.00	334.00	-22.00	1	1530
10:20:57	333.00	333.50	333.50	-22.50	1	1529
10:20:52	333.00	333.50	333.50	-22.50	1	1528
10:20:26	333.50	334.00	333.50	-22.50	1	1527
10:20:19	334.00	334.50	334.00	-22.00	3	1526
10:20:00	333.50	334.00	334.00	-22.00	2	1523
10:19:56	333.50	334.00	334.00	-22.00	1	1521
10:19:40	333.00	333.50	333.50	-22.50	1	1520
10:19:32	333.50	334.00	333.50	-22.50	1	1519
10:19:21	332.50	333.50	333.50	-22.50	1	1518
10:19:17	333.00	333.50	333.00	-23.00	1	1517
10:19:16	332.50	333.00	333.00	-23.00	1	1516
10:19:08	332.50	333.00	332.50	-23.50	1	1515
10:18:54	332.50	334.00	332.50	-23.50	1	1514
10:18:50	332.50	334.00	332.50	-23.50	1	1513
10:18:42	332.00	333.50	332.00	-24.00	1	1512
10:18:36	332.00	333.50	332.00	-24.00	1	1511
10:18:28	332.00	333.50	332.00	-24.00	5	1510
10:18:22	332.50	334.00	332.50	-23.50	1	1505
10:18:11	332.50	333.00	333.00	-23.00	1	1504
10:18:07	333.00	334.00	333.00	-23.00	1	1503
10:17:56	332.50	333.00	333.00	-23.00	1	1502
10:17:40	332.50	334.00	334.00	-22.00	1	1501
10:17:40	332.50	334.00	334.00	-22.00	1	1500
10:17:31	333.00	334.00	333.00	-23.00	1	1499
10:17:29	333.00	334.00	333.00	-23.00	1	1498
10:17:28	333.00	334.00	333.00	-23.00	1	1497
10:17:28	333.00	333.50	333.50	-22.50	1	1496
10:17:27	333.00	333.50	333.00	-23.00	1	1495
10:17:23	333.00	334.50	333.00	-23.00	6	1494
10:17:22	334.50	336.00	332.50	-23.50	13	1488
10:17:22	334.50	336.00	333.00	-23.00	12	1475
10:17:22	334.50	336.00	333.50	-22.50	6	1463
10:17:22	334.50	336.00	334.00	-22.00	5	1457
10:17:22	334.50	336.00	334.50	-21.50	4	1452
10:17:15	334.50	335.00	335.00	-21.00	1	1448
10:16:34	334.50	336.00	334.50	-21.50	1	1447
10:16:29	334.50	336.00	334.50	-21.50	1	1446
10:16:28	334.50	336.00	336.00	-20.00	1	1445
10:16:26	335.00	336.00	335.00	-21.00	1	1444
10:16:24	334.50	335.50	335.50	-20.50	1	1443
10:16:24	334.00	335.50	335.50	-20.50	1	1442
10:15:45	333.50	334.00	334.00	-22.00	1	1441
10:15:43	334.00	335.50	334.00	-22.00	1	1440
10:15:38	334.00	336.00	334.00	-22.00	5	1439
10:15:36	335.00	336.50	334.00	-22.00	2	1434
10:15:36	335.00	336.50	334.50	-21.50	1	1432
10:15:36	335.00	336.50	335.00	-21.00	2	1431
10:15:36	335.00	336.50	335.00	-21.00	1	1429
10:15:35	336.00	336.50	336.00	-20.00	2	1428
10:15:35	336.00	337.00	336.00	-20.00	2	1426
10:15:22	336.50	337.00	336.50	-19.50	2	1424
10:15:17	337.00	337.50	337.00	-19.00	3	1422
10:15:17	337.00	338.00	337.00	-19.00	1	1419
10:14:59	337.50	338.00	337.50	-18.50	1	1418
10:14:59	337.50	338.00	337.50	-18.50	2	1417
10:14:28	338.00	338.50	338.00	-18.00	1	1415
10:14:11	338.00	339.00	338.00	-18.00	1	1414
10:13:58	338.00	339.00	338.00	-18.00	1	1413
10:13:28	338.00	339.00	338.00	-18.00	1	1412
10:12:58	338.50	339.00	338.50	-17.50	1	1411
10:12:29	338.50	339.00	338.50	-17.50	2	1410
10:12:28	338.50	339.00	338.50	-17.50	1	1408
10:12:28	338.50	339.50	338.50	-17.50	1	1407
10:12:21	338.50	339.00	339.00	-17.00	1	1406
10:12:21	339.00	339.50	339.00	-17.00	1	1405
10:11:59	338.50	339.00	338.50	-17.50	1	1404
10:11:58	338.50	339.50	338.50	-17.50	1	1403
10:11:46	338.00	338.50	338.50	-17.50	3	1402
10:11:28	337.50	338.00	338.00	-18.00	1	1399
10:11:28	337.50	338.00	338.00	-18.00	1	1398
10:10:59	337.50	338.00	338.00	-18.00	1	1397
10:10:55	337.50	338.00	338.00	-18.00	1	1396
10:10:49	337.50	338.00	338.00	-18.00	1	1395
10:09:47	338.00	338.50	338.00	-18.00	1	1394
10:09:28	338.00	338.50	338.00	-18.00	1	1393
10:09:27	338.00	338.50	338.00	-18.00	1	1392
10:09:03	337.50	338.00	338.00	-18.00	1	1391
10:08:28	338.50	339.50	338.50	-17.50	1	1390
10:07:58	338.50	340.00	338.50	-17.50	1	1389
10:07:43	338.00	339.50	339.50	-16.50	2	1388
10:07:30	338.00	339.50	339.50	-16.50	1	1386
10:07:28	338.00	339.50	338.00	-18.00	1	1385
10:07:20	338.00	339.50	339.50	-16.50	1	1384
10:07:13	338.00	339.00	339.00	-17.00	1	1383
10:06:58	337.50	338.00	338.00	-18.00	1	1382
10:06:37	337.50	339.50	337.50	-18.50	1	1381
10:06:35	337.50	339.00	339.00	-17.00	2	1380
10:06:31	337.00	338.50	338.50	-17.50	1	1378
10:06:29	337.00	338.00	338.00	-18.00	1	1377
10:06:23	337.50	338.50	337.50	-18.50	1	1376
10:06:17	338.00	339.00	338.00	-18.00	1	1375
10:06:14	338.50	339.00	338.50	-17.50	1	1374
10:06:04	338.50	340.00	338.50	-17.50	1	1373
10:05:58	338.50	340.00	338.50	-17.50	1	1372
10:05:54	338.00	339.50	339.50	-16.50	1	1371
10:05:39	339.50	340.50	339.50	-16.50	1	1370
10:05:28	339.50	341.00	339.50	-16.50	1	1369
10:04:58	340.00	341.50	340.00	-16.00	1	1368
10:04:47	339.50	341.00	341.00	-15.00	1	1367
10:04:38	340.50	342.00	340.50	-15.50	1	1366
10:04:28	340.50	342.00	340.50	-15.50	1	1365
10:04:18	340.50	341.00	341.00	-15.00	2	1364
10:04:02	339.50	340.50	340.50	-15.50	1	1362
10:04:00	338.50	340.00	340.00	-16.00	1	1361
10:04:00	340.00	340.50	340.00	-16.00	1	1360
10:03:58	340.50	341.50	340.50	-15.50	1	1359
10:03:28	340.50	342.00	340.50	-15.50	1	1358
10:02:58	340.50	342.00	340.50	-15.50	1	1357
10:02:51	341.00	343.00	341.00	-15.00	4	1356
10:02:28	342.50	344.00	342.50	-13.50	1	1352
10:02:03	344.00	345.50	342.50	-13.50	2	1351
10:02:03	344.00	345.50	343.50	-12.50	5	1349
10:02:03	344.00	345.50	344.00	-12.00	3	1344
10:01:58	344.00	346.00	344.00	-12.00	1	1341
10:01:53	345.00	345.50	345.00	-11.00	1	1340
10:01:28	345.50	346.00	345.50	-10.50	1	1339
10:00:58	345.00	346.50	345.00	-11.00	1	1338
10:00:40	345.00	346.50	345.00	-11.00	1	1337
10:00:28	345.00	347.50	345.00	-11.00	1	1336
10:00:26	345.00	346.00	346.00	-10.00	1	1335
10:00:20	344.50	345.50	345.50	-10.50	2	1334
10:00:15	344.00	344.50	344.50	-11.50	1	1332
10:00:15	344.50	345.50	344.50	-11.50	3	1331
09:59:58	344.50	345.50	344.50	-11.50	1	1328
09:59:37	344.50	345.00	345.00	-11.00	2	1327
09:59:37	344.00	344.50	344.50	-11.50	1	1325
09:59:28	344.00	345.50	344.00	-12.00	1	1324
09:58:58	344.00	345.50	344.00	-12.00	1	1323
09:58:28	344.00	346.00	344.00	-12.00	1	1322
09:58:13	345.00	346.50	345.00	-11.00	2	1321
09:57:58	345.00	347.00	345.00	-11.00	1	1319
09:57:45	345.00	347.00	347.00	-9.00	1	1318
09:57:41	346.00	346.50	346.00	-10.00	1	1317
09:57:28	346.00	347.00	346.00	-10.00	1	1316
09:57:24	346.00	347.00	347.00	-9.00	2	1315
09:57:03	344.50	346.00	346.00	-10.00	3	1313
09:56:58	345.00	346.00	345.00	-11.00	1	1310
09:56:53	344.00	345.50	345.50	-10.50	3	1309
09:56:48	343.50	344.50	344.50	-11.50	1	1306
09:56:48	343.00	344.00	344.00	-12.00	2	1305
09:56:30	342.50	344.00	344.00	-12.00	1	1303
09:56:29	345.00	345.50	345.00	-11.00	2	1302
09:56:29	345.00	345.50	345.00	-11.00	1	1300
09:56:29	345.50	346.00	345.50	-10.50	4	1299
09:56:28	346.00	347.00	346.00	-10.00	1	1295
09:55:58	346.00	347.50	346.00	-10.00	1	1294
09:55:51	346.00	346.50	346.50	-9.50	1	1293
09:55:28	346.00	346.50	346.00	-10.00	1	1292
09:54:58	346.00	346.50	346.00	-10.00	1	1291
09:54:53	346.50	347.50	346.50	-9.50	1	1290
09:54:28	346.00	348.00	346.00	-10.00	1	1289
09:53:58	346.00	348.00	346.00	-10.00	1	1288
09:53:51	347.50	348.50	347.50	-8.50	1	1287
09:53:41	347.50	348.50	347.50	-8.50	1	1286
09:53:28	347.50	348.50	347.50	-8.50	1	1285
09:53:14	346.00	347.50	347.50	-8.50	2	1284
09:52:58	346.50	347.50	346.50	-9.50	1	1282
09:52:37	346.00	347.00	347.00	-9.00	1	1281
09:52:31	346.00	347.00	347.00	-9.00	3	1280
09:52:28	346.50	347.50	346.50	-9.50	1	1277
09:52:22	346.00	347.50	347.50	-8.50	1	1276
09:52:12	346.00	347.50	347.50	-8.50	1	1275
09:51:59	346.00	347.00	347.00	-9.00	1	1274
09:51:58	346.00	347.50	346.00	-10.00	1	1273
09:51:58	346.50	347.50	346.50	-9.50	1	1272
09:51:56	346.00	347.00	347.00	-9.00	2	1271
09:51:56	346.00	347.00	347.00	-9.00	3	1269
09:51:53	346.00	347.00	347.00	-9.00	2	1266
09:51:53	345.50	346.50	346.50	-9.50	1	1264
09:51:45	345.00	346.00	346.00	-10.00	1	1263
09:51:28	345.00	347.00	345.00	-11.00	1	1262
09:51:22	345.00	346.50	346.50	-9.50	1	1261
09:50:58	345.00	347.00	345.00	-11.00	1	1260
09:50:54	345.50	346.50	346.50	-9.50	1	1259
09:50:47	344.00	346.00	346.00	-10.00	2	1258
09:50:47	343.50	345.00	345.00	-11.00	2	1256
09:50:47	343.50	345.00	345.00	-11.00	5	1254
09:50:29	343.00	344.50	344.50	-11.50	2	1249
09:50:29	343.00	344.50	344.50	-11.50	1	1247
09:50:28	343.00	345.00	343.00	-13.00	1	1246
09:50:13	343.00	344.00	344.00	-12.00	1	1245
09:50:13	343.00	344.00	344.00	-12.00	1	1244
09:50:07	342.50	343.00	343.00	-13.00	2	1243
09:49:58	342.50	343.50	342.50	-13.50	1	1241
09:49:28	342.50	344.00	342.50	-13.50	1	1240
09:48:58	342.50	344.00	342.50	-13.50	1	1239
09:48:30	343.50	344.00	343.50	-12.50	1	1238
09:48:28	344.00	345.00	344.00	-12.00	1	1237
09:48:26	344.00	345.00	344.00	-12.00	1	1236
09:48:18	344.00	345.00	344.00	-12.00	1	1235
09:47:58	344.00	345.00	344.00	-12.00	1	1234
09:47:28	344.00	345.00	344.00	-12.00	1	1233
09:47:24	344.50	345.00	344.50	-11.50	1	1232
09:46:58	344.50	345.00	344.50	-11.50	1	1231
09:46:28	344.50	345.50	344.50	-11.50	1	1230
09:45:58	344.50	345.50	344.50	-11.50	1	1229
09:45:28	345.00	345.50	345.00	-11.00	1	1228
09:44:59	344.50	345.00	345.00	-11.00	1	1227
09:44:58	344.50	345.00	344.50	-11.50	1	1226
09:44:28	344.50	346.00	344.50	-11.50	1	1225
09:43:58	345.00	346.00	345.00	-11.00	1	1224
09:43:47	344.50	345.00	345.00	-11.00	2	1223
09:43:47	344.00	344.50	344.50	-11.50	2	1221
09:43:28	344.00	344.50	344.00	-12.00	1	1219
09:43:21	344.50	345.00	344.50	-11.50	1	1218
09:43:18	344.50	345.00	344.50	-11.50	1	1217
09:42:58	344.50	345.50	344.50	-11.50	1	1216
09:42:40	344.50	345.50	344.50	-11.50	1	1215
09:42:28	344.50	345.50	344.50	-11.50	1	1214
09:42:16	344.50	345.50	345.50	-10.50	2	1213
09:42:09	344.50	345.50	344.50	-11.50	1	1211
09:41:58	345.00	346.50	345.00	-11.00	2	1210
09:41:58	345.00	346.50	345.00	-11.00	4	1208
09:41:58	345.50	347.00	345.50	-10.50	2	1204
09:41:58	345.50	347.00	345.50	-10.50	1	1202
09:41:43	346.00	347.00	346.00	-10.00	1	1201
09:41:42	346.00	347.00	346.00	-10.00	1	1200
09:41:37	346.50	347.50	346.50	-9.50	4	1199
09:41:36	346.00	346.50	346.50	-9.50	3	1195
09:41:32	345.00	346.00	346.00	-10.00	2	1192
09:41:31	345.00	346.00	346.00	-10.00	1	1190
09:41:28	345.00	346.00	345.00	-11.00	1	1189
09:41:11	345.50	346.50	345.50	-10.50	1	1188
09:41:10	345.00	346.50	346.50	-9.50	1	1187
09:40:58	345.50	346.50	345.50	-10.50	1	1186
09:40:28	345.50	346.50	345.50	-10.50	1	1185
09:40:15	345.00	346.50	346.50	-9.50	1	1184
09:40:09	346.00	347.00	346.00	-10.00	1	1183
09:40:07	346.50	347.00	346.50	-9.50	1	1182
09:40:02	346.00	347.00	347.00	-9.00	1	1181
09:39:59	346.50	348.00	346.50	-9.50	1	1180
09:39:58	346.00	347.50	347.50	-8.50	1	1179
09:39:58	346.00	348.00	346.00	-10.00	1	1178
09:39:54	345.50	347.50	348.00	-8.00	1	1177
09:39:54	345.50	347.50	347.50	-8.50	1	1176
09:39:53	345.50	346.50	346.50	-9.50	1	1175
09:39:53	345.50	346.50	346.50	-9.50	1	1174
09:39:53	345.50	346.00	346.00	-10.00	2	1173
09:39:48	344.50	345.00	345.00	-11.00	1	1171
09:39:28	344.00	345.50	344.00	-12.00	1	1170
09:39:22	344.00	344.50	344.50	-11.50	2	1169
09:39:07	343.00	344.50	344.50	-11.50	1	1167
09:39:03	342.50	343.00	343.00	-13.00	1	1166
09:39:01	342.00	343.00	343.00	-13.00	1	1165
09:38:59	341.50	342.50	342.50	-13.50	1	1164
09:38:58	341.50	343.00	341.50	-14.50	1	1163
09:38:52	341.00	342.50	342.50	-13.50	4	1162
09:38:52	340.50	342.00	342.00	-14.00	1	1158
09:38:52	340.00	341.50	341.50	-14.50	2	1157
09:38:34	340.00	341.50	340.00	-16.00	1	1155
09:38:28	340.00	341.50	340.00	-16.00	1	1154
09:38:23	339.50	340.00	340.00	-16.00	1	1153
09:38:06	338.00	339.50	339.50	-16.50	1	1152
09:37:58	339.50	340.50	339.50	-16.50	1	1151
09:37:58	340.00	341.00	340.00	-16.00	3	1150
09:37:54	340.00	341.50	340.00	-16.00	1	1147
09:37:38	339.50	340.00	340.00	-16.00	1	1146
09:37:34	340.00	342.00	340.00	-16.00	1	1145
09:37:31	339.50	340.50	340.50	-15.50	1	1144
09:37:31	339.50	340.00	340.00	-16.00	1	1143
09:37:28	340.00	340.50	340.00	-16.00	1	1142
09:37:20	339.50	340.00	340.00	-16.00	3	1141
09:37:18	339.00	340.00	340.00	-16.00	1	1138
09:37:18	338.50	339.50	339.50	-16.50	2	1137
09:37:17	339.00	339.50	339.00	-17.00	1	1135
09:36:58	338.50	340.00	338.50	-17.50	1	1134
09:36:31	339.50	340.00	340.00	-16.00	1	1133
09:36:30	339.50	340.00	340.00	-16.00	1	1132
09:36:05	339.50	340.00	340.00	-16.00	1	1131
09:35:53	339.50	340.50	340.50	-15.50	1	1130
09:35:50	339.50	340.00	340.00	-16.00	1	1129
09:35:46	338.50	340.00	340.00	-16.00	1	1128
09:35:43	339.50	340.00	339.50	-16.50	1	1127
09:35:42	339.50	340.00	339.50	-16.50	1	1126
09:35:37	340.00	341.00	340.00	-16.00	1	1125
09:35:25	340.00	341.50	340.00	-16.00	1	1124
09:35:16	337.50	339.50	339.50	-16.50	1	1123
09:35:13	339.00	340.00	339.00	-17.00	1	1122
09:35:13	340.00	341.00	340.00	-16.00	2	1121
09:35:13	341.00	341.50	341.00	-15.00	5	1119
09:35:01	341.00	341.50	341.50	-14.50	1	1114
09:34:58	341.50	342.00	341.50	-14.50	2	1113
09:34:55	341.50	342.00	341.50	-14.50	1	1111
09:34:50	341.50	342.00	341.50	-14.50	1	1110
09:34:44	342.00	342.50	342.00	-14.00	1	1109
09:34:43	342.50	343.00	342.50	-13.50	1	1108
09:34:38	342.50	343.00	342.50	-13.50	1	1107
09:34:27	341.50	342.50	342.50	-13.50	2	1106
09:34:07	342.00	342.50	342.50	-13.50	1	1104
09:33:56	343.00	343.50	343.00	-13.00	1	1103
09:33:40	342.00	344.50	342.00	-14.00	2	1102
09:33:40	342.00	343.00	343.00	-13.00	1	1100
09:33:40	342.00	343.00	343.00	-13.00	4	1099
09:33:40	341.50	342.50	342.50	-13.50	4	1095
09:33:40	341.50	342.00	342.00	-14.00	1	1091
09:33:38	341.50	342.50	341.50	-14.50	2	1090
09:33:14	341.50	343.00	341.50	-14.50	1	1088
09:33:11	341.00	342.00	342.00	-14.00	2	1087
09:33:08	341.00	341.50	341.50	-14.50	2	1085
09:33:08	341.00	341.50	341.00	-15.00	1	1083
09:33:08	339.00	341.00	341.00	-15.00	2	1082
09:32:55	338.00	340.50	340.50	-15.50	2	1080
09:32:55	340.00	341.00	340.00	-16.00	1	1078
09:32:55	338.00	340.00	340.00	-16.00	3	1077
09:32:40	340.00	341.00	340.00	-16.00	1	1074
09:32:40	337.50	340.00	340.00	-16.00	3	1073
09:32:26	338.00	340.00	338.00	-18.00	1	1070
09:32:25	337.00	339.00	339.00	-17.00	1	1069
09:32:25	337.00	339.00	339.00	-17.00	4	1068
09:32:25	335.50	337.00	337.00	-19.00	4	1064
09:31:50	334.50	336.00	336.00	-20.00	1	1060
09:31:35	334.50	336.00	336.00	-20.00	2	1059
09:31:27	333.50	336.00	336.00	-20.00	1	1057
09:31:16	334.00	336.50	337.00	-19.00	1	1056
09:31:16	334.00	336.50	336.50	-19.50	1	1055
09:31:05	332.50	334.00	334.00	-22.00	1	1054
09:31:05	332.00	333.50	334.00	-22.00	2	1053
09:31:05	332.00	333.50	333.50	-22.50	3	1051
09:30:59	332.50	334.00	332.50	-23.50	4	1048
09:30:44	332.50	334.00	332.50	-23.50	2	1044
09:30:43	333.00	334.50	332.50	-23.50	2	1042
09:30:43	333.00	334.50	333.00	-23.00	5	1040
09:30:42	333.50	334.50	333.50	-22.50	1	1035
09:30:37	333.00	334.00	334.00	-22.00	1	1034
09:30:37	333.00	334.00	334.00	-22.00	1	1033
09:30:36	334.00	334.50	334.00	-22.00	1	1032
09:30:23	334.50	335.00	334.50	-21.50	1	1031
09:30:23	335.00	335.50	335.00	-21.00	1	1030
09:30:08	334.00	334.50	334.50	-21.50	1	1029
09:30:05	334.00	334.50	334.00	-22.00	1	1028
09:30:02	335.00	335.50	335.00	-21.00	2	1027
09:30:02	336.00	338.00	336.00	-20.00	9	1025
09:30:01	336.00	338.00	336.00	-20.00	1	1016
09:29:55	336.50	338.00	336.50	-19.50	1	1015
09:29:53	336.00	337.50	337.50	-18.50	1	1014
09:29:53	336.00	337.00	337.00	-19.00	2	1013
09:29:48	336.00	336.50	336.00	-20.00	1	1011
09:29:42	334.50	336.00	336.00	-20.00	2	1010
09:29:42	336.00	337.50	336.00	-20.00	2	1008
09:29:29	336.00	339.50	333.00	-23.00	2	1006
09:29:29	336.00	339.50	333.50	-22.50	1	1004
09:29:29	336.00	339.50	334.50	-21.50	1	1003
09:29:29	336.00	339.50	335.00	-21.00	1	1002
09:29:29	336.00	339.50	335.50	-20.50	2	1001
09:29:29	336.00	339.50	336.00	-20.00	3	999
09:29:28	340.50	341.50	340.50	-15.50	4	996
09:29:28	340.50	341.50	340.50	-15.50	1	992
09:29:28	337.50	340.00	340.00	-16.00	1	991
09:29:28	337.50	340.00	340.00	-16.00	2	990
09:29:28	339.50	340.00	339.50	-16.50	1	988
09:29:28	337.00	339.50	339.50	-16.50	1	987
09:29:23	337.50	340.00	337.00	-19.00	3	986
09:29:23	337.50	340.00	337.50	-18.50	2	983
09:29:21	337.00	338.00	340.00	-16.00	1	981
09:29:21	337.00	338.00	338.00	-18.00	4	980
09:29:15	337.00	337.50	337.50	-18.50	2	976
09:29:15	337.00	337.50	337.00	-19.00	1	974
09:29:10	336.00	337.00	337.00	-19.00	1	973
09:28:58	333.00	335.00	336.00	-20.00	2	972
09:28:58	333.00	335.00	335.00	-21.00	2	970
09:28:53	334.00	335.50	334.00	-22.00	1	968
09:28:52	334.00	335.00	335.00	-21.00	1	967
09:28:49	332.50	335.50	335.50	-20.50	1	966
09:28:47	332.50	335.50	332.50	-23.50	1	965
09:28:47	332.50	333.00	333.00	-23.00	5	964
09:28:47	334.00	335.50	333.00	-23.00	4	959
09:28:47	334.00	335.50	334.00	-22.00	1	955
09:28:45	334.00	336.00	333.00	-23.00	2	954
09:28:45	334.00	336.00	334.00	-22.00	1	952
09:28:41	334.00	336.50	334.00	-22.00	1	951
09:28:38	334.00	334.50	334.50	-21.50	1	950
09:28:38	334.50	336.50	334.50	-21.50	1	949
09:28:37	334.50	336.50	334.50	-21.50	2	948
09:28:32	334.50	335.00	335.00	-21.00	1	946
09:28:30	334.50	336.00	336.00	-20.00	1	945
09:28:29	335.50	336.00	335.50	-20.50	2	944
09:28:29	336.00	337.50	336.00	-20.00	1	942
09:28:27	337.00	337.50	337.00	-19.00	1	941
09:28:27	337.00	338.00	337.00	-19.00	1	940
09:28:26	336.50	338.00	336.50	-19.50	1	939
09:28:23	336.00	338.00	338.00	-18.00	1	938
09:28:17	337.50	338.00	337.50	-18.50	1	937
09:28:14	337.50	338.00	337.50	-18.50	1	936
09:28:14	336.00	337.50	337.50	-18.50	1	935
09:28:09	336.00	337.50	337.50	-18.50	1	934
09:28:02	338.50	340.00	338.50	-17.50	1	933
09:28:00	336.00	338.50	338.50	-17.50	1	932
09:27:59	337.50	338.50	337.50	-18.50	2	931
09:27:59	338.00	339.50	338.00	-18.00	1	929
09:27:56	338.00	340.50	338.00	-18.00	1	928
09:27:56	338.00	341.00	338.00	-18.00	1	927
09:27:52	334.50	336.00	341.50	-14.50	1	926
09:27:52	334.50	336.00	341.00	-15.00	2	925
09:27:52	334.50	336.00	338.00	-18.00	1	923
09:27:52	334.50	336.00	337.00	-19.00	2	922
09:27:52	334.50	336.00	336.50	-19.50	1	920
09:27:52	334.50	336.00	336.00	-20.00	3	919
09:27:49	334.00	335.50	335.50	-20.50	1	916
09:27:44	334.00	335.50	335.50	-20.50	1	915
09:27:43	335.00	335.50	335.00	-21.00	2	914
09:27:42	335.50	336.00	335.50	-20.50	1	912
09:27:42	336.00	337.50	336.00	-20.00	1	911
09:27:42	335.50	337.50	337.50	-18.50	20	910
09:25:42	331.50	333.00	331.50	-24.50	3	890
09:25:39	332.00	333.00	332.00	-24.00	1	887
09:25:38	332.50	333.00	333.00	-23.00	1	886
09:25:37	333.00	334.50	333.00	-23.00	3	885
09:25:34	332.50	333.00	333.00	-23.00	1	882
09:25:31	333.00	336.00	333.00	-23.00	2	881
09:25:30	332.50	335.00	335.00	-21.00	1	879
09:25:30	334.50	336.00	333.00	-23.00	3	878
09:25:30	334.50	336.00	333.50	-22.50	1	875
09:25:30	334.50	336.00	334.50	-21.50	1	874
09:25:28	335.00	336.50	335.00	-21.00	3	873
09:25:28	336.00	336.50	336.00	-20.00	5	870
09:25:28	336.50	338.00	336.50	-19.50	3	865
09:25:27	337.00	338.00	337.00	-19.00	1	862
09:25:26	337.50	338.00	337.50	-18.50	4	861
09:25:25	338.00	340.00	338.00	-18.00	5	857
09:25:23	338.00	340.00	338.00	-18.00	1	852
09:25:19	338.00	340.50	338.00	-18.00	2	851
09:25:18	338.50	340.50	338.50	-17.50	1	849
09:25:15	339.00	341.00	339.00	-17.00	1	848
09:25:15	339.50	341.00	339.50	-16.50	1	847
09:25:14	340.00	341.00	340.00	-16.00	2	846
09:25:14	340.00	341.00	340.00	-16.00	1	844
09:25:11	340.00	341.00	340.00	-16.00	7	843
09:25:11	340.00	341.00	341.00	-15.00	1	836
09:25:09	340.50	341.50	340.50	-15.50	3	835
09:25:09	341.50	343.00	341.50	-14.50	3	832
09:25:03	342.00	344.00	342.00	-14.00	1	829
09:25:01	342.00	344.00	342.00	-14.00	1	828
09:24:58	342.00	344.00	342.00	-14.00	1	827
09:24:55	342.00	344.00	342.00	-14.00	1	826
09:24:46	342.00	344.00	342.00	-14.00	1	825
09:24:45	345.00	346.00	344.00	-12.00	8	824
09:24:45	345.00	346.00	345.00	-11.00	2	816
09:24:39	345.50	346.00	345.00	-11.00	1	814
09:24:39	345.50	346.00	345.50	-10.50	1	813
09:24:09	345.00	346.00	345.00	-11.00	1	812
09:23:27	345.00	347.00	345.00	-11.00	1	811
09:23:16	345.00	347.00	345.00	-11.00	1	810
09:23:09	346.50	347.00	346.50	-9.50	1	809
09:23:05	347.00	347.50	347.00	-9.00	1	808
09:22:50	347.00	348.00	347.00	-9.00	1	807
09:22:48	347.00	348.00	347.00	-9.00	1	806
09:22:48	346.00	347.00	347.00	-9.00	1	805
09:22:19	347.00	348.50	347.00	-9.00	2	804
09:22:19	346.50	347.50	347.50	-8.50	2	802
09:22:19	346.50	347.50	347.50	-8.50	1	800
09:22:16	348.00	348.50	348.00	-8.00	2	799
09:22:16	348.00	348.50	348.00	-8.00	1	797
09:22:16	346.00	347.50	348.00	-8.00	1	796
09:22:16	346.00	347.50	347.50	-8.50	1	795
09:22:09	345.00	347.50	347.50	-8.50	1	794
09:22:08	345.00	347.50	347.50	-8.50	1	793
09:22:08	346.00	347.50	346.00	-10.00	1	792
09:22:04	345.00	347.50	347.50	-8.50	2	791
09:21:54	345.00	347.50	347.50	-8.50	1	789
09:21:53	344.50	347.00	347.50	-8.50	2	788
09:21:53	344.50	347.00	347.00	-9.00	3	786
09:21:53	345.00	347.00	345.00	-11.00	2	783
09:21:47	345.00	347.50	347.50	-8.50	1	781
09:21:22	345.00	348.00	348.00	-8.00	2	780
09:21:14	345.00	347.50	347.50	-8.50	1	778
09:21:10	345.00	347.50	347.50	-8.50	1	777
09:21:08	345.00	346.00	346.00	-10.00	5	776
09:21:04	344.00	347.00	347.00	-9.00	1	771
09:21:04	346.50	347.00	346.50	-9.50	1	770
09:21:02	346.00	347.50	346.00	-10.00	1	769
09:21:00	346.50	347.50	346.50	-9.50	4	768
09:21:00	346.50	347.50	346.50	-9.50	1	764
09:21:00	345.00	347.50	345.00	-11.00	3	763
09:20:59	344.00	346.50	346.50	-9.50	1	760
09:20:59	346.00	347.50	346.00	-10.00	1	759
09:20:59	346.00	346.50	346.50	-9.50	2	758
09:20:59	346.00	346.50	346.00	-10.00	1	756
09:20:59	344.00	346.00	346.00	-10.00	2	755
09:20:54	343.50	346.50	343.50	-12.50	1	753
09:20:51	343.50	346.00	346.00	-10.00	3	752
09:20:51	341.50	343.50	345.50	-10.50	5	749
09:20:51	341.50	343.50	345.00	-11.00	8	744
09:20:51	341.50	343.50	344.00	-12.00	1	736
09:20:51	341.50	343.50	343.50	-12.50	6	735
09:20:47	340.00	342.00	342.00	-14.00	2	729
09:20:47	340.00	341.50	341.50	-14.50	1	727
09:20:46	340.00	343.00	340.00	-16.00	1	726
09:20:39	340.00	343.00	340.00	-16.00	1	725
09:20:39	340.00	343.00	340.00	-16.00	1	724
09:20:39	340.00	343.00	340.00	-16.00	1	723
09:20:39	340.00	343.00	340.00	-16.00	9	722
09:20:39	342.50	343.00	342.50	-13.50	1	713
09:20:38	340.50	341.50	340.50	-15.50	2	712
09:20:38	341.00	343.00	341.00	-15.00	3	710
09:20:38	341.50	343.00	341.50	-14.50	5	707
09:20:38	342.00	343.50	342.00	-14.00	2	702
09:20:38	342.50	343.50	342.50	-13.50	9	700
09:20:38	343.00	343.50	343.00	-13.00	1	691
09:20:35	343.00	343.50	343.00	-13.00	1	690
09:20:33	343.00	343.50	343.00	-13.00	1	689
09:20:32	342.50	343.50	343.50	-12.50	2	688
09:20:31	343.00	343.50	343.00	-13.00	1	686
09:20:30	343.00	343.50	343.00	-13.00	1	685
09:20:28	343.00	343.50	343.00	-13.00	1	684
09:20:24	342.50	343.00	343.00	-13.00	1	683
09:20:20	342.50	343.00	343.50	-12.50	1	682
09:20:20	342.50	343.00	343.00	-13.00	1	681
09:20:19	342.50	343.00	343.00	-13.00	1	680
09:20:14	343.00	343.50	343.00	-13.00	1	679
09:20:14	343.00	343.50	343.00	-13.00	1	678
09:20:14	342.50	343.00	343.00	-13.00	1	677
09:20:13	342.50	343.00	343.00	-13.00	1	676
09:20:09	343.00	343.50	343.00	-13.00	2	675
09:20:05	343.00	344.00	343.00	-13.00	2	673
09:20:00	343.00	344.00	343.00	-13.00	1	671
09:19:58	343.00	344.00	342.50	-13.50	8	670
09:19:58	343.00	344.00	343.00	-13.00	2	662
09:19:43	342.50	344.00	342.50	-13.50	1	660
09:19:40	342.50	344.00	342.50	-13.50	1	659
09:19:39	342.00	342.50	342.50	-13.50	1	658
09:19:32	342.50	344.00	342.50	-13.50	1	657
09:19:26	342.50	344.50	342.50	-13.50	1	656
09:19:19	342.50	345.00	342.50	-13.50	1	655
09:19:19	342.50	345.00	342.50	-13.50	1	654
09:19:16	343.00	344.00	343.00	-13.00	1	653
09:19:13	343.00	345.00	343.00	-13.00	2	652
09:19:11	343.50	345.50	343.50	-12.50	1	650
09:19:11	345.00	345.50	344.00	-12.00	5	649
09:19:11	345.00	345.50	344.50	-11.50	2	644
09:19:11	345.00	345.50	345.00	-11.00	3	642
09:19:06	345.00	346.50	346.50	-9.50	1	639
09:18:56	345.50	346.50	345.50	-10.50	1	638
09:18:40	346.00	346.50	346.00	-10.00	1	637
09:18:36	346.00	346.50	346.00	-10.00	1	636
09:18:36	346.00	346.50	346.00	-10.00	1	635
09:18:36	345.50	346.50	345.50	-10.50	1	634
09:18:31	346.00	347.00	346.00	-10.00	3	633
09:18:31	346.00	347.00	346.00	-10.00	1	630
09:18:31	346.50	347.00	346.50	-9.50	2	629
09:18:27	346.50	347.00	346.50	-9.50	1	627
09:18:20	346.00	346.50	346.50	-9.50	1	626
09:18:13	345.50	346.00	346.00	-10.00	3	625
09:18:08	345.50	346.00	345.50	-10.50	1	622
09:18:04	345.00	346.00	345.00	-11.00	1	621
09:18:04	345.00	346.00	345.00	-11.00	2	620
09:18:03	345.00	346.00	345.00	-11.00	1	618
09:17:53	345.00	347.50	345.00	-11.00	1	617
09:17:47	345.00	347.00	345.00	-11.00	1	616
09:17:45	345.00	347.00	345.00	-11.00	1	615
09:17:37	345.00	347.50	345.00	-11.00	1	614
09:17:31	344.50	347.50	347.50	-8.50	1	613
09:17:31	343.50	346.00	346.00	-10.00	1	612
09:17:28	344.00	347.50	344.00	-12.00	1	611
09:17:23	346.00	349.00	346.00	-10.00	1	610
09:17:21	345.00	346.00	345.00	-11.00	1	609
09:17:19	346.00	346.50	346.00	-10.00	1	608
09:17:19	346.00	346.50	346.00	-10.00	1	607
09:17:18	346.50	347.00	346.50	-9.50	1	606
09:17:14	347.00	348.00	347.00	-9.00	1	605
09:17:12	347.00	348.00	347.00	-9.00	1	604
09:17:10	348.00	348.50	348.00	-8.00	1	603
09:17:08	348.00	349.00	348.00	-8.00	1	602
09:17:08	348.00	349.50	348.00	-8.00	1	601
09:17:08	348.50	349.50	348.50	-7.50	1	600
09:16:58	350.00	350.50	350.00	-6.00	11	599
09:16:57	350.50	351.00	350.50	-5.50	1	588
09:16:57	351.00	352.50	351.00	-5.00	2	587
09:16:36	351.50	354.50	351.50	-4.50	1	585
09:16:30	352.00	355.00	352.00	-4.00	3	584
09:16:30	353.50	355.50	352.50	-3.50	2	581
09:16:30	353.50	355.50	353.50	-2.50	1	579
09:16:30	354.00	355.50	354.00	-2.00	2	578
09:16:29	354.50	355.50	354.50	-1.50	2	576
09:16:29	354.50	355.50	354.50	-1.50	3	574
09:16:29	355.00	356.00	355.00	-1.00	16	571
09:16:29	355.50	356.00	355.50	-0.50	8	555
09:16:29	356.00	358.50	356.00	0	8	547
09:16:17	356.50	358.50	356.50	+0.50	1	539
09:16:16	357.00	359.00	357.00	+1.00	4	538
09:16:09	357.50	359.50	357.50	+1.50	3	534
09:16:08	358.00	360.00	358.00	+2.00	2	531
09:15:58	358.50	360.00	358.50	+2.50	5	529
09:15:57	359.00	360.00	359.00	+3.00	2	524
09:15:57	359.00	360.00	359.00	+3.00	1	522
09:15:57	359.00	360.00	359.00	+3.00	1	521
09:15:10	359.00	360.00	359.00	+3.00	1	520
09:14:04	358.00	360.50	358.00	+2.00	1	519
09:14:02	358.50	360.50	358.50	+2.50	1	518
09:14:02	358.50	360.50	358.50	+2.50	1	517
09:14:01	359.00	361.00	359.00	+3.00	1	516
09:13:59	359.50	361.00	359.50	+3.50	1	515
09:13:54	359.50	361.00	359.50	+3.50	1	514
09:13:53	358.50	359.50	359.50	+3.50	1	513
09:13:49	358.50	359.50	359.50	+3.50	1	512
09:13:49	359.00	359.50	359.00	+3.00	1	511
09:12:58	357.50	358.50	358.50	+2.50	3	510
09:11:05	357.00	358.50	357.00	+1.00	1	507
09:10:57	356.50	358.50	356.50	+0.50	1	506
09:10:44	356.50	358.50	358.50	+2.50	1	505
09:10:42	357.50	358.50	357.50	+1.50	1	504
09:10:40	357.50	358.50	358.50	+2.50	1	503
09:10:13	356.50	358.50	358.50	+2.50	1	502
09:10:11	357.00	358.50	357.00	+1.00	1	501
09:09:41	356.50	358.00	358.00	+2.00	5	500
09:09:41	356.50	358.00	356.50	+0.50	1	495
09:09:24	356.00	358.00	356.00	0	2	494
09:09:24	356.00	358.00	358.50	+2.50	3	492
09:09:24	356.00	358.00	358.00	+2.00	2	489
09:09:21	356.50	358.00	356.50	+0.50	2	487
09:09:14	356.50	358.00	356.50	+0.50	3	485
09:09:13	356.50	358.50	356.50	+0.50	1	482
09:09:11	356.50	358.50	356.50	+0.50	1	481
09:09:07	356.00	356.50	356.50	+0.50	3	480
09:08:32	355.00	355.50	355.50	-0.50	4	477
09:08:32	355.50	358.00	355.50	-0.50	4	473
09:08:21	356.00	358.00	356.00	0	4	469
09:08:19	356.50	358.00	356.50	+0.50	1	465
09:08:19	356.50	357.00	357.00	+1.00	1	464
09:08:11	357.00	358.00	357.00	+1.00	3	463
09:08:11	358.00	358.50	358.00	+2.00	11	460
09:08:11	358.00	358.50	358.00	+2.00	11	449
09:08:11	358.00	358.50	358.00	+2.00	1	438
09:08:11	358.00	358.50	358.00	+2.00	2	437
09:08:11	358.00	358.50	358.00	+2.00	8	435
09:07:59	359.00	359.50	359.00	+3.00	1	427
09:07:49	359.00	359.50	359.00	+3.00	1	426
09:07:48	358.50	359.50	358.50	+2.50	1	425
09:07:47	358.50	360.00	360.00	+4.00	2	424
09:07:12	359.00	361.00	359.00	+3.00	2	422
09:07:08	359.50	362.00	359.50	+3.50	2	420
09:07:07	359.50	362.00	359.50	+3.50	1	418
09:07:07	360.00	362.00	360.00	+4.00	18	417
09:07:07	360.00	362.00	360.00	+4.00	2	399
09:07:07	360.00	362.00	360.00	+4.00	2	397
09:06:53	360.50	362.00	360.50	+4.50	5	395
09:06:44	360.50	362.00	360.50	+4.50	4	390
09:06:44	361.00	362.00	361.00	+5.00	2	386
09:06:23	361.50	363.50	361.50	+5.50	1	384
09:06:23	362.00	363.50	362.00	+6.00	1	383
09:06:19	362.00	363.50	361.50	+5.50	1	382
09:06:19	362.00	363.50	362.00	+6.00	1	381
09:06:07	361.50	363.00	363.00	+7.00	1	380
09:06:00	362.00	363.50	362.00	+6.00	1	379
09:06:00	362.50	363.50	362.50	+6.50	1	378
09:06:00	362.50	363.50	362.50	+6.50	1	377
09:05:45	361.50	362.00	362.00	+6.00	1	376
09:05:45	361.50	362.00	362.00	+6.00	3	375
09:05:45	362.00	363.50	362.00	+6.00	6	372
09:05:41	362.00	363.50	363.50	+7.50	1	366
09:05:30	360.50	362.00	362.00	+6.00	1	365
09:05:26	360.50	363.00	363.00	+7.00	1	364
09:05:22	360.50	363.00	363.00	+7.00	1	363
09:05:11	360.50	363.00	363.00	+7.00	1	362
09:05:11	363.00	364.50	363.00	+7.00	2	361
09:05:08	363.00	365.00	363.00	+7.00	3	359
09:05:08	364.50	365.00	364.50	+8.50	1	356
09:05:03	364.50	365.00	364.50	+8.50	1	355
09:05:00	363.50	365.00	363.50	+7.50	1	354
09:04:57	364.50	365.00	364.50	+8.50	1	353
09:04:55	364.50	365.00	364.50	+8.50	1	352
09:04:48	364.50	365.00	365.00	+9.00	2	351
09:04:47	364.50	365.00	365.00	+9.00	1	349
09:04:43	364.50	366.00	364.50	+8.50	1	348
09:04:37	365.00	366.50	365.00	+9.00	2	347
09:04:31	365.00	366.50	365.00	+9.00	1	345
09:04:30	365.50	366.50	365.50	+9.50	5	344
09:04:30	365.50	366.50	365.50	+9.50	1	339
09:04:20	365.50	366.50	365.50	+9.50	1	338
09:04:10	365.50	366.50	365.50	+9.50	1	337
09:04:09	365.00	366.50	365.00	+9.00	4	336
09:04:05	365.50	367.50	365.50	+9.50	1	332
09:04:00	365.50	367.50	365.50	+9.50	1	331
09:03:44	365.50	367.50	365.50	+9.50	1	330
09:03:31	365.50	368.50	365.50	+9.50	2	329
09:03:31	367.00	368.50	367.00	+11.00	1	327
09:03:30	366.00	368.50	366.00	+10.00	1	326
09:03:30	366.50	368.50	366.00	+10.00	22	325
09:03:30	366.50	368.50	366.50	+10.50	1	303
09:03:30	366.50	368.50	366.50	+10.50	5	302
09:03:30	367.00	369.00	367.00	+11.00	1	297
09:03:30	367.50	369.00	367.50	+11.50	1	296
09:03:18	367.50	369.50	367.50	+11.50	1	295
09:03:12	367.50	370.00	367.50	+11.50	1	294
09:03:10	367.50	369.00	369.00	+13.00	1	293
09:03:01	367.00	369.00	369.00	+13.00	1	292
09:02:51	366.50	370.00	370.00	+14.00	1	291
09:02:43	368.50	370.00	368.50	+12.50	1	290
09:02:43	369.00	370.00	369.00	+13.00	2	289
09:02:43	369.00	370.00	370.00	+14.00	1	287
09:02:43	369.50	370.00	369.50	+13.50	1	286
09:02:43	370.00	371.50	370.00	+14.00	2	285
09:02:42	370.00	371.50	370.00	+14.00	1	283
09:02:21	369.50	372.50	372.50	+16.50	1	282
09:02:21	370.50	373.00	370.50	+14.50	1	281
09:02:19	370.50	373.00	370.50	+14.50	1	280
09:02:16	369.50	372.00	372.00	+16.00	2	279
09:02:16	371.00	372.00	371.00	+15.00	1	277
09:02:14	368.00	371.50	371.50	+15.50	1	276
09:02:14	369.50	371.50	369.50	+13.50	2	275
09:02:14	370.00	372.50	370.00	+14.00	1	273
09:02:13	371.50	372.50	371.50	+15.50	1	272
09:02:10	371.00	372.50	371.00	+15.00	3	271
09:02:10	370.00	371.00	371.00	+15.00	3	268
09:02:10	371.00	373.00	371.00	+15.00	2	265
09:02:09	371.50	373.00	371.50	+15.50	1	263
09:02:05	371.00	372.00	372.00	+16.00	1	262
09:02:03	371.00	373.00	373.00	+17.00	2	261
09:02:03	372.00	373.00	372.00	+16.00	1	259
09:02:02	371.00	372.50	372.50	+16.50	1	258
09:02:02	372.00	372.50	371.50	+15.50	2	257
09:02:02	372.00	372.50	372.00	+16.00	1	255
09:01:58	372.50	373.00	372.50	+16.50	1	254
09:01:55	371.50	372.50	373.00	+17.00	4	253
09:01:55	371.50	372.50	372.50	+16.50	1	249
09:01:53	371.50	372.50	372.50	+16.50	1	248
09:01:52	372.00	372.50	372.00	+16.00	1	247
09:01:48	371.00	372.50	372.50	+16.50	3	246
09:01:42	371.00	372.50	372.50	+16.50	3	243
09:01:42	371.00	372.50	371.00	+15.00	1	240
09:01:42	372.00	372.50	372.00	+16.00	2	239
09:01:42	372.50	373.00	372.50	+16.50	3	237
09:01:42	373.50	374.50	373.50	+17.50	1	234
09:01:42	373.50	374.50	373.50	+17.50	1	233
09:01:34	371.50	372.00	372.00	+16.00	1	232
09:01:33	371.50	374.50	371.50	+15.50	1	231
09:01:32	371.50	373.50	373.50	+17.50	1	230
09:01:32	371.50	373.50	371.50	+15.50	1	229
09:01:32	371.50	372.50	372.50	+16.50	5	228
09:01:32	371.50	372.50	372.50	+16.50	4	223
09:01:32	371.50	372.50	372.50	+16.50	4	219
09:01:32	371.50	372.50	372.50	+16.50	8	215
09:01:32	371.50	372.50	372.50	+16.50	4	207
09:01:32	371.50	372.00	372.00	+16.00	21	203
09:01:32	371.50	372.00	372.00	+16.00	4	182
09:01:32	371.00	371.50	371.50	+15.50	15	178
09:01:31	371.00	371.50	371.50	+15.50	10	163
09:01:31	369.50	371.00	371.00	+15.00	15	153
09:01:31	369.50	371.00	371.00	+15.00	3	138
09:01:31	369.50	371.00	371.00	+15.00	7	135
09:01:30	368.50	370.00	370.00	+14.00	10	128
09:01:29	368.50	370.00	370.00	+14.00	1	118
09:01:26	368.50	369.50	369.50	+13.50	10	117
09:01:23	368.50	369.50	368.50	+12.50	1	107
09:01:23	368.50	369.00	369.00	+13.00	11	106
09:01:23	368.50	369.00	369.00	+13.00	1	95
09:01:22	366.50	368.50	368.50	+12.50	3	94
09:01:22	366.50	368.50	368.50	+12.50	8	91
09:01:22	366.50	368.00	368.00	+12.00	3	83
09:01:17	366.50	368.00	368.00	+12.00	1	80
09:01:00	365.50	366.00	366.00	+10.00	1	79
09:01:00	367.00	368.50	366.50	+10.50	3	78
09:01:00	367.00	368.50	367.00	+11.00	1	75
09:01:00	367.00	368.50	367.00	+11.00	1	74
09:00:57	367.00	368.00	368.00	+12.00	15	73
09:00:57	366.50	367.00	367.00	+11.00	1	58
09:00:53	366.00	368.00	366.00	+10.00	1	57
09:00:53	366.50	368.00	366.50	+10.50	1	56
09:00:43	365.50	366.50	366.50	+10.50	1	55
09:00:26	365.50	367.50	365.50	+9.50	1	54
09:00:23	365.00	365.50	365.50	+9.50	1	53
09:00:19	365.50	368.00	365.50	+9.50	3	52
09:00:19	365.50	367.50	367.50	+11.50	1	49
09:00:19	--	--	368.00	+12.00	48	48

　

其他人也逛...

大潤發5000元即享券(餘額型)

Apple iPhone 16 Pro Max (256G)

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

AirPods 4 主動式降噪款

SHISEIDO 資生堂百優精純乳霜(75ml)-國際航空版

SAMSUNG Galaxy S24 Ultra (12G/512G)

PaperOne copier 多功能影印紙A4 70G (5包/箱)

【Abee 快譯通】PTC51水霧加濕遙控式電暖器

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

PChome 購物儲值1,000元

北方-雙人電熱毯(NR-2880T)

我的自選股

即時重大訊息

‧川普將重返白宮台廠布局「中國...
‧台股本週聚焦黃仁勳及台積電法...
‧台積電法說會1/16登場聚焦資本...

加密貨幣

比特幣BTC	95100.13	399.29	0.42%
以太幣ETH	3287.02	19.50	0.60%
瑞波幣XRP	2.54	0.20	8.40%
比特幣現金BCH	461.73	11.76	2.61%
萊特幣LTC	104.07	0.05	0.05%
卡達幣ADA	0.989868	0.06	6.27%
波場幣TRX	0.237353	-0.01	-2.91%
恆星幣XLM	0.429267	0.01	3.50%

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。