最新碧桂園服務(06098.HK)首席財務官變更熱門樂舒適(02698.HK)超額配股權悉數行使額外籌3.45億

更新報價

上　銀 (2049) 電機機械上市

198.50 ▲+2.50 +1.28% 6.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.50	3,482	198.50	15	199.00	20	198.00	204.50	198.00	196.00

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	198.50	199.00	198.50	+2.50	3	3482
13:30:00	198.50	199.00	198.50	+2.50	200	3479
13:24:54	198.50	199.00	198.50	+2.50	1	3279
13:24:54	198.50	199.00	198.50	+2.50	1	3278
13:24:53	198.50	199.00	199.00	+3.00	1	3277
13:24:53	198.50	199.00	199.00	+3.00	1	3276
13:24:51	198.50	199.00	199.00	+3.00	5	3275
13:24:50	198.50	199.00	198.50	+2.50	1	3270
13:24:46	198.50	199.00	199.00	+3.00	2	3269
13:24:45	198.50	199.00	198.50	+2.50	1	3267
13:24:44	198.50	199.00	199.00	+3.00	1	3266
13:24:41	198.50	199.00	199.00	+3.00	1	3265
13:24:41	198.50	199.00	198.50	+2.50	1	3264
13:24:39	198.50	199.00	199.00	+3.00	2	3263
13:24:38	198.50	199.00	199.00	+3.00	1	3261
13:24:38	198.50	199.00	198.50	+2.50	1	3260
13:24:34	198.50	199.00	199.00	+3.00	1	3259
13:24:34	198.50	199.00	199.00	+3.00	3	3258
13:24:34	198.50	199.00	199.00	+3.00	1	3255
13:24:33	198.50	199.00	198.50	+2.50	1	3254
13:24:32	198.50	199.00	199.00	+3.00	1	3253
13:24:32	198.50	199.00	199.00	+3.00	1	3252
13:24:32	198.50	199.00	199.00	+3.00	1	3251
13:24:32	198.50	199.00	199.00	+3.00	1	3250
13:24:29	198.50	199.00	199.00	+3.00	1	3249
13:24:23	198.50	199.00	199.00	+3.00	1	3248
13:24:17	198.50	199.00	199.00	+3.00	1	3247
13:24:16	198.50	199.00	198.50	+2.50	1	3246
13:24:15	198.50	199.00	198.50	+2.50	1	3245
13:24:12	198.50	199.00	198.50	+2.50	1	3244
13:24:07	198.50	199.00	198.50	+2.50	4	3243
13:24:06	198.50	199.00	199.00	+3.00	1	3239
13:24:01	198.50	199.00	198.50	+2.50	1	3238
13:24:01	198.50	199.00	198.50	+2.50	1	3237
13:24:00	198.50	199.00	199.00	+3.00	1	3236
13:23:59	198.50	199.00	198.50	+2.50	1	3235
13:23:58	198.50	199.00	199.00	+3.00	1	3234
13:23:51	198.50	199.00	198.50	+2.50	1	3233
13:23:37	198.50	199.00	198.50	+2.50	1	3232
13:23:30	198.50	199.00	198.50	+2.50	1	3231
13:23:27	198.50	199.00	198.50	+2.50	1	3230
13:23:27	198.50	199.00	198.50	+2.50	3	3229
13:23:24	198.50	199.00	198.50	+2.50	1	3226
13:23:20	198.50	199.00	198.50	+2.50	1	3225
13:23:19	198.50	199.00	198.50	+2.50	1	3224
13:23:11	198.50	199.00	198.50	+2.50	1	3223
13:23:06	198.50	199.00	198.50	+2.50	6	3222
13:23:06	198.50	199.00	199.00	+3.00	1	3216
13:22:52	198.50	199.00	199.00	+3.00	1	3215
13:22:42	198.50	199.00	199.00	+3.00	1	3214
13:22:41	198.50	199.00	199.00	+3.00	1	3213
13:22:41	198.50	199.00	199.00	+3.00	1	3212
13:22:41	198.50	199.00	199.00	+3.00	1	3211
13:22:34	198.50	199.00	199.00	+3.00	2	3210
13:22:20	198.50	199.00	199.00	+3.00	1	3208
13:21:49	198.50	199.00	199.00	+3.00	1	3207
13:21:42	198.50	199.00	199.00	+3.00	1	3206
13:21:40	198.50	199.00	199.00	+3.00	1	3205
13:21:37	198.50	199.00	199.00	+3.00	1	3204
13:21:11	198.50	199.00	199.00	+3.00	1	3203
13:20:56	198.50	199.00	199.00	+3.00	1	3202
13:20:50	198.50	199.00	198.50	+2.50	1	3201
13:20:48	198.50	199.00	198.50	+2.50	1	3200
13:20:46	198.50	199.00	198.50	+2.50	2	3199
13:20:45	198.50	199.00	198.50	+2.50	2	3197
13:20:43	198.50	199.00	198.50	+2.50	1	3195
13:20:24	198.50	199.00	198.50	+2.50	1	3194
13:20:04	198.50	199.00	198.50	+2.50	1	3193
13:20:01	198.50	199.00	198.50	+2.50	1	3192
13:19:47	198.50	199.00	198.50	+2.50	1	3191
13:19:46	198.50	199.00	198.50	+2.50	1	3190
13:19:36	198.50	199.00	198.50	+2.50	1	3189
13:19:32	198.50	199.00	198.50	+2.50	3	3188
13:19:29	198.50	199.00	198.50	+2.50	1	3185
13:19:21	198.50	199.00	198.50	+2.50	1	3184
13:19:05	198.50	199.00	198.50	+2.50	1	3183
13:18:34	198.50	199.00	199.00	+3.00	1	3182
13:17:53	198.50	199.00	198.50	+2.50	3	3181
13:17:01	198.50	199.00	199.00	+3.00	1	3178
13:16:37	198.50	199.00	198.50	+2.50	1	3177
13:16:23	198.50	199.00	198.50	+2.50	1	3176
13:16:04	198.50	199.00	198.50	+2.50	9	3175
13:16:01	198.50	199.00	199.00	+3.00	1	3166
13:15:47	198.50	199.00	199.00	+3.00	1	3165
13:15:45	198.50	199.00	198.50	+2.50	1	3164
13:15:43	198.50	199.00	198.50	+2.50	2	3163
13:15:23	198.50	199.00	198.50	+2.50	1	3161
13:14:51	198.50	199.00	198.50	+2.50	1	3160
13:14:51	198.50	199.00	199.00	+3.00	1	3159
13:14:32	198.50	199.00	198.50	+2.50	1	3158
13:14:27	198.50	199.00	198.50	+2.50	1	3157
13:14:23	198.50	199.00	198.50	+2.50	1	3156
13:14:12	198.50	199.00	198.50	+2.50	1	3155
13:14:01	198.50	199.00	198.50	+2.50	1	3154
13:13:56	198.50	199.00	198.50	+2.50	4	3153
13:13:52	198.50	199.00	198.50	+2.50	1	3149
13:12:45	198.50	199.00	198.50	+2.50	1	3148
13:12:45	198.50	199.00	199.00	+3.00	1	3147
13:12:38	198.50	199.00	198.50	+2.50	1	3146
13:12:34	198.50	199.00	198.50	+2.50	5	3145
13:12:17	198.50	199.00	198.50	+2.50	2	3140
13:12:10	198.50	199.00	198.50	+2.50	1	3138
13:11:30	198.50	199.00	198.50	+2.50	1	3137
13:11:20	198.50	199.00	199.00	+3.00	2	3136
13:10:14	198.50	199.00	199.00	+3.00	1	3134
13:09:01	198.50	199.00	199.00	+3.00	1	3133
13:08:35	198.50	199.00	199.00	+3.00	1	3132
13:08:21	198.50	199.00	198.50	+2.50	3	3131
13:08:12	198.50	199.00	198.50	+2.50	3	3128
13:08:08	198.50	199.00	198.50	+2.50	1	3125
13:07:57	198.50	199.00	199.00	+3.00	1	3124
13:07:47	198.50	199.00	199.00	+3.00	1	3123
13:07:23	198.50	199.00	199.00	+3.00	4	3122
13:07:17	198.50	199.00	198.50	+2.50	1	3118
13:07:10	198.50	199.00	199.00	+3.00	1	3117
13:05:26	198.50	199.00	198.50	+2.50	1	3116
13:04:40	198.50	199.00	198.50	+2.50	1	3115
13:04:33	198.50	199.00	198.50	+2.50	1	3114
13:04:18	198.50	199.00	198.50	+2.50	1	3113
13:03:17	198.50	199.00	198.50	+2.50	1	3112
13:03:14	198.50	199.00	198.50	+2.50	1	3111
13:03:12	198.50	199.00	198.50	+2.50	1	3110
13:03:03	198.50	199.00	198.50	+2.50	1	3109
13:02:44	198.50	199.00	198.50	+2.50	1	3108
13:02:06	198.50	199.00	198.50	+2.50	1	3107
12:59:23	198.50	199.00	198.50	+2.50	1	3106
12:58:53	198.50	199.00	199.00	+3.00	1	3105
12:58:45	198.50	199.00	199.00	+3.00	3	3104
12:58:28	198.50	199.00	199.00	+3.00	1	3101
12:57:34	198.50	199.00	198.50	+2.50	1	3100
12:57:08	198.50	199.00	198.50	+2.50	1	3099
12:56:27	198.50	199.00	198.50	+2.50	1	3098
12:56:21	198.50	199.00	199.00	+3.00	1	3097
12:54:51	198.50	199.00	199.00	+3.00	1	3096
12:54:23	198.50	199.00	199.00	+3.00	1	3095
12:54:06	199.00	199.50	199.00	+3.00	32	3094
12:54:06	199.00	199.50	199.00	+3.00	20	3062
12:53:15	199.00	199.50	199.00	+3.00	1	3042
12:53:08	199.00	199.50	199.00	+3.00	1	3041
12:53:06	199.00	199.50	199.00	+3.00	1	3040
12:52:51	199.00	199.50	199.00	+3.00	1	3039
12:51:57	199.00	199.50	199.00	+3.00	1	3038
12:51:55	199.00	199.50	199.50	+3.50	1	3037
12:51:03	199.00	199.50	199.50	+3.50	5	3036
12:50:29	199.00	199.50	199.50	+3.50	1	3031
12:50:20	199.00	199.50	199.00	+3.00	1	3030
12:48:35	199.00	199.50	199.00	+3.00	1	3029
12:48:33	199.00	199.50	199.50	+3.50	2	3028
12:48:03	199.00	199.50	199.50	+3.50	1	3026
12:46:40	199.00	199.50	199.50	+3.50	1	3025
12:45:49	199.00	199.50	199.50	+3.50	2	3024
12:45:23	199.00	199.50	199.00	+3.00	1	3022
12:44:37	199.00	199.50	199.00	+3.00	2	3021
12:43:34	199.00	199.50	199.00	+3.00	1	3019
12:40:44	199.00	199.50	199.00	+3.00	1	3018
12:40:34	199.00	199.50	199.50	+3.50	4	3017
12:38:58	199.00	199.50	199.00	+3.00	2	3013
12:38:15	199.00	199.50	199.00	+3.00	5	3011
12:38:15	199.00	199.50	199.00	+3.00	1	3006
12:38:15	199.00	199.50	199.00	+3.00	1	3005
12:37:51	198.50	199.00	199.00	+3.00	1	3004
12:37:03	198.50	199.00	199.00	+3.00	1	3003
12:36:59	198.50	199.00	199.00	+3.00	1	3002
12:36:40	199.00	199.50	199.00	+3.00	1	3001
12:36:34	199.00	199.50	199.00	+3.00	8	3000
12:35:39	199.00	199.50	199.00	+3.00	1	2992
12:35:38	199.00	199.50	199.00	+3.00	1	2991
12:35:29	198.50	199.00	199.00	+3.00	1	2990
12:35:17	199.00	199.50	199.00	+3.00	1	2989
12:35:11	198.50	199.50	199.50	+3.50	1	2988
12:34:55	198.50	199.00	199.00	+3.00	1	2987
12:34:55	199.00	199.50	199.00	+3.00	1	2986
12:34:51	198.50	199.50	199.50	+3.50	1	2985
12:34:50	198.50	199.00	199.00	+3.00	3	2984
12:34:50	198.50	199.00	199.00	+3.00	2	2981
12:34:43	198.50	199.00	199.00	+3.00	2	2979
12:34:33	198.50	199.00	199.00	+3.00	1	2977
12:34:31	198.50	199.00	199.00	+3.00	1	2976
12:34:25	198.50	199.00	199.00	+3.00	1	2975
12:34:18	198.50	199.00	199.00	+3.00	1	2974
12:34:18	198.50	199.00	199.00	+3.00	1	2973
12:34:17	198.50	199.00	199.00	+3.00	1	2972
12:34:14	198.50	199.00	199.00	+3.00	1	2971
12:34:13	198.50	199.00	199.00	+3.00	1	2970
12:34:11	198.50	199.00	199.00	+3.00	1	2969
12:34:10	198.50	199.00	199.00	+3.00	2	2968
12:34:10	198.50	199.00	199.00	+3.00	1	2966
12:34:10	198.50	199.00	199.00	+3.00	1	2965
12:34:07	198.50	199.00	199.00	+3.00	1	2964
12:34:07	198.50	199.00	199.00	+3.00	1	2963
12:33:55	198.50	199.00	199.00	+3.00	1	2962
12:33:52	198.50	199.00	199.00	+3.00	1	2961
12:33:28	198.50	199.00	199.00	+3.00	1	2960
12:33:18	198.50	199.00	199.00	+3.00	1	2959
12:33:08	198.50	199.00	199.00	+3.00	1	2958
12:32:52	198.50	199.00	198.50	+2.50	1	2957
12:32:17	198.50	199.00	199.00	+3.00	1	2956
12:31:59	198.50	199.00	199.00	+3.00	1	2955
12:30:49	198.50	199.00	198.50	+2.50	1	2954
12:30:39	198.50	199.00	198.50	+2.50	1	2953
12:30:36	198.00	198.50	198.50	+2.50	1	2952
12:30:36	198.00	198.50	198.50	+2.50	1	2951
12:30:28	198.00	198.50	198.50	+2.50	1	2950
12:30:28	198.00	198.50	198.50	+2.50	10	2949
12:30:16	198.00	198.50	198.50	+2.50	1	2939
12:30:15	198.00	198.50	198.50	+2.50	2	2938
12:30:00	198.00	198.50	198.50	+2.50	1	2936
12:29:38	198.00	198.50	198.50	+2.50	1	2935
12:29:30	198.00	198.50	198.50	+2.50	1	2934
12:29:01	198.00	198.50	198.50	+2.50	1	2933
12:27:34	198.00	198.50	198.50	+2.50	1	2932
12:27:13	198.00	198.50	198.00	+2.00	4	2931
12:26:23	198.00	198.50	198.00	+2.00	1	2927
12:26:14	198.00	198.50	198.00	+2.00	1	2926
12:26:12	198.00	198.50	198.00	+2.00	1	2925
12:25:01	198.00	198.50	198.00	+2.00	1	2924
12:24:58	198.00	198.50	198.50	+2.50	2	2923
12:23:57	198.00	198.50	198.50	+2.50	1	2921
12:23:51	198.00	198.50	198.50	+2.50	1	2920
12:23:28	198.00	198.50	198.00	+2.00	1	2919
12:23:03	198.00	198.50	198.00	+2.00	1	2918
12:21:58	198.00	198.50	198.00	+2.00	10	2917
12:21:54	198.00	198.50	198.50	+2.50	1	2907
12:21:21	198.00	198.50	198.50	+2.50	1	2906
12:21:21	198.00	198.50	198.50	+2.50	1	2905
12:20:47	198.00	198.50	198.50	+2.50	1	2904
12:19:13	198.50	199.00	198.50	+2.50	1	2903
12:19:13	198.50	199.00	198.50	+2.50	13	2902
12:19:08	198.50	199.00	198.50	+2.50	1	2889
12:18:19	198.50	199.00	198.50	+2.50	1	2888
12:17:54	198.50	199.00	198.50	+2.50	3	2887
12:17:54	198.50	199.00	198.50	+2.50	1	2884
12:17:47	198.50	199.00	198.50	+2.50	2	2883
12:17:47	198.50	199.00	198.50	+2.50	2	2881
12:17:10	198.50	199.00	198.50	+2.50	1	2879
12:15:02	199.00	199.50	199.00	+3.00	1	2878
12:14:49	199.00	199.50	199.00	+3.00	1	2877
12:14:49	199.00	199.50	199.00	+3.00	1	2876
12:14:46	199.00	199.50	199.00	+3.00	2	2875
12:14:45	198.50	199.00	199.00	+3.00	1	2873
12:14:45	198.50	199.00	199.00	+3.00	4	2872
12:14:45	198.50	199.00	199.00	+3.00	3	2868
12:14:43	198.50	199.00	199.00	+3.00	1	2865
12:14:42	198.50	199.00	199.00	+3.00	1	2864
12:14:16	198.50	199.00	199.00	+3.00	1	2863
12:14:01	198.50	199.00	199.00	+3.00	1	2862
12:14:01	198.50	199.00	199.00	+3.00	1	2861
12:13:47	198.50	199.00	198.50	+2.50	1	2860
12:13:33	198.50	199.00	199.00	+3.00	1	2859
12:13:00	198.50	199.00	199.00	+3.00	4	2858
12:12:57	198.50	199.00	199.00	+3.00	1	2854
12:12:50	198.50	199.00	199.00	+3.00	1	2853
12:12:30	198.50	199.00	199.00	+3.00	1	2852
12:12:15	198.50	199.00	199.00	+3.00	1	2851
12:11:34	198.50	199.00	199.00	+3.00	1	2850
12:11:25	198.50	199.00	198.50	+2.50	1	2849
12:11:22	198.50	199.00	198.50	+2.50	1	2848
12:10:49	198.50	199.00	199.00	+3.00	2	2847
12:10:26	198.50	199.00	198.50	+2.50	1	2845
12:09:18	198.50	199.00	198.50	+2.50	1	2844
12:08:40	198.50	199.00	198.50	+2.50	1	2843
12:08:34	198.50	199.00	198.50	+2.50	5	2842
12:08:30	198.50	199.00	198.50	+2.50	1	2837
12:05:29	198.50	199.00	198.50	+2.50	1	2836
12:05:24	198.50	199.00	198.50	+2.50	1	2835
12:05:20	198.50	199.00	198.50	+2.50	1	2834
12:05:14	198.50	199.00	198.50	+2.50	2	2833
12:04:36	198.50	199.00	198.50	+2.50	1	2831
12:04:31	198.50	199.00	199.00	+3.00	1	2830
12:04:28	198.50	199.00	199.00	+3.00	1	2829
12:04:28	198.50	199.00	199.00	+3.00	1	2828
12:04:28	198.50	199.00	199.00	+3.00	1	2827
12:04:21	198.50	199.00	199.00	+3.00	2	2826
12:04:08	198.50	199.00	198.50	+2.50	5	2824
12:03:29	198.50	199.00	199.00	+3.00	2	2819
12:02:48	198.50	199.00	199.00	+3.00	1	2817
12:02:05	198.50	199.00	199.00	+3.00	1	2816
12:01:35	198.50	199.00	199.00	+3.00	1	2815
12:01:30	198.50	199.00	198.50	+2.50	1	2814
12:01:27	198.50	199.00	198.50	+2.50	1	2813
12:00:25	198.50	199.00	199.00	+3.00	3	2812
11:59:42	198.50	199.00	198.50	+2.50	1	2809
11:59:15	198.50	199.00	198.50	+2.50	1	2808
11:58:26	198.50	199.00	199.00	+3.00	1	2807
11:57:57	198.50	199.00	199.00	+3.00	1	2806
11:57:26	198.50	199.00	199.00	+3.00	2	2805
11:56:13	198.50	199.00	199.00	+3.00	1	2803
11:55:38	198.50	199.00	199.00	+3.00	1	2802
11:54:07	198.50	199.00	199.00	+3.00	6	2801
11:53:35	198.50	199.00	198.50	+2.50	1	2795
11:52:44	198.50	199.00	198.50	+2.50	1	2794
11:52:05	198.50	199.00	198.50	+2.50	1	2793
11:51:50	198.00	198.50	198.50	+2.50	1	2792
11:51:33	198.00	198.50	198.50	+2.50	1	2791
11:51:27	198.00	198.50	198.50	+2.50	1	2790
11:51:16	198.00	198.50	198.50	+2.50	1	2789
11:50:55	198.00	198.50	198.50	+2.50	1	2788
11:50:40	198.00	198.50	198.50	+2.50	1	2787
11:49:50	198.00	198.50	198.50	+2.50	1	2786
11:45:45	198.00	198.50	198.00	+2.00	1	2785
11:45:44	198.50	199.00	198.50	+2.50	15	2784
11:45:44	198.50	199.00	198.50	+2.50	1	2769
11:45:34	198.50	199.00	198.50	+2.50	1	2768
11:45:14	198.50	199.00	198.50	+2.50	1	2767
11:44:59	198.50	199.00	198.50	+2.50	1	2766
11:44:58	198.50	199.00	198.50	+2.50	1	2765
11:43:41	198.50	199.00	199.00	+3.00	1	2764
11:43:35	198.50	199.00	198.50	+2.50	3	2763
11:43:14	198.50	199.00	198.50	+2.50	1	2760
11:43:00	198.50	199.00	199.00	+3.00	1	2759
11:41:51	198.50	199.00	198.50	+2.50	1	2758
11:41:38	198.50	199.00	198.50	+2.50	1	2757
11:41:31	198.50	199.00	198.50	+2.50	1	2756
11:39:48	198.50	199.00	198.50	+2.50	1	2755
11:39:05	198.50	199.00	198.50	+2.50	1	2754
11:39:03	198.50	199.00	199.00	+3.00	1	2753
11:38:05	198.50	199.00	198.50	+2.50	1	2752
11:37:52	198.50	199.00	198.50	+2.50	1	2751
11:37:37	198.50	199.00	199.00	+3.00	1	2750
11:36:41	198.50	199.00	199.00	+3.00	3	2749
11:36:25	198.50	199.00	198.50	+2.50	1	2746
11:36:22	198.50	199.00	198.50	+2.50	1	2745
11:35:43	198.50	199.00	198.50	+2.50	4	2744
11:35:25	198.00	199.00	199.00	+3.00	3	2740
11:35:15	198.00	199.00	199.00	+3.00	1	2737
11:35:05	198.00	198.50	198.50	+2.50	1	2736
11:34:54	198.00	198.50	198.50	+2.50	1	2735
11:34:46	198.00	198.50	198.50	+2.50	2	2734
11:34:40	198.50	199.00	198.50	+2.50	28	2732
11:34:39	198.50	199.00	198.50	+2.50	1	2704
11:32:56	198.50	199.00	198.50	+2.50	1	2703
11:32:50	198.50	199.00	199.00	+3.00	1	2702
11:31:13	198.50	199.00	198.50	+2.50	1	2701
11:31:04	198.50	199.00	198.50	+2.50	1	2700
11:30:33	198.50	199.00	198.50	+2.50	1	2699
11:30:01	198.50	199.00	198.50	+2.50	1	2698
11:30:00	198.50	199.00	198.50	+2.50	1	2697
11:29:58	198.50	199.00	198.50	+2.50	1	2696
11:29:51	198.50	199.00	198.50	+2.50	1	2695
11:29:47	198.50	199.00	198.50	+2.50	2	2694
11:29:30	198.50	199.00	198.50	+2.50	1	2692
11:29:30	198.50	199.00	198.50	+2.50	1	2691
11:28:57	198.50	199.00	198.50	+2.50	1	2690
11:28:29	198.50	199.00	198.50	+2.50	1	2689
11:28:29	198.50	199.00	198.50	+2.50	5	2688
11:28:20	198.50	199.00	198.50	+2.50	1	2683
11:27:53	198.50	199.00	198.50	+2.50	1	2682
11:27:48	198.50	199.00	198.50	+2.50	1	2681
11:27:47	198.50	199.00	198.50	+2.50	1	2680
11:27:14	198.50	199.00	198.50	+2.50	1	2679
11:27:14	198.50	199.00	198.50	+2.50	7	2678
11:27:04	198.50	199.00	199.00	+3.00	1	2671
11:26:57	199.00	199.50	199.00	+3.00	31	2670
11:26:57	199.00	199.50	199.00	+3.00	1	2639
11:26:53	199.00	199.50	199.00	+3.00	5	2638
11:26:48	199.00	199.50	199.00	+3.00	1	2633
11:26:04	199.00	199.50	199.00	+3.00	1	2632
11:25:51	199.00	199.50	199.50	+3.50	1	2631
11:25:15	199.00	199.50	199.00	+3.00	1	2630
11:25:11	199.00	199.50	199.00	+3.00	1	2629
11:25:07	199.50	200.00	199.50	+3.50	21	2628
11:24:21	199.50	200.50	199.50	+3.50	1	2607
11:24:16	200.00	200.50	200.00	+4.00	1	2606
11:24:10	199.50	200.00	200.00	+4.00	2	2605
11:24:10	199.50	200.00	200.00	+4.00	1	2603
11:23:54	199.50	200.50	200.50	+4.50	1	2602
11:23:46	199.50	200.00	200.00	+4.00	3	2601
11:23:04	199.50	200.00	200.00	+4.00	1	2598
11:23:01	199.50	200.00	200.00	+4.00	1	2597
11:22:51	199.50	200.00	200.00	+4.00	1	2596
11:22:51	199.50	200.00	200.00	+4.00	2	2595
11:22:46	199.50	200.00	200.00	+4.00	1	2593
11:22:42	199.50	200.00	200.00	+4.00	2	2592
11:22:39	199.50	200.50	199.50	+3.50	1	2590
11:22:30	200.00	200.50	200.00	+4.00	1	2589
11:22:15	199.50	200.00	200.00	+4.00	1	2588
11:21:00	199.50	200.00	200.00	+4.00	1	2587
11:20:57	199.50	200.50	199.50	+3.50	1	2586
11:20:11	199.50	200.00	200.00	+4.00	1	2585
11:19:59	199.50	200.00	200.00	+4.00	3	2584
11:19:57	199.50	200.00	200.00	+4.00	1	2581
11:19:22	199.50	200.50	199.50	+3.50	1	2580
11:19:15	199.50	200.50	199.50	+3.50	1	2579
11:18:59	199.50	200.50	200.50	+4.50	1	2578
11:18:50	199.50	200.00	200.00	+4.00	1	2577
11:18:17	199.50	200.50	199.50	+3.50	1	2576
11:18:14	199.50	200.50	199.50	+3.50	1	2575
11:18:13	199.00	200.00	200.00	+4.00	1	2574
11:17:57	199.00	200.00	200.00	+4.00	1	2573
11:17:57	199.00	200.00	200.00	+4.00	1	2572
11:17:57	199.00	200.00	200.00	+4.00	2	2571
11:17:51	199.00	200.50	199.00	+3.00	1	2569
11:17:49	199.00	200.00	200.00	+4.00	1	2568
11:17:48	199.00	200.00	200.00	+4.00	3	2567
11:17:48	199.00	200.00	200.00	+4.00	2	2564
11:17:48	200.00	200.50	200.00	+4.00	1	2562
11:17:46	199.00	200.50	199.00	+3.00	3	2561
11:17:43	199.00	200.00	200.00	+4.00	1	2558
11:17:43	199.00	200.00	200.00	+4.00	1	2557
11:17:43	199.00	200.50	199.00	+3.00	6	2556
11:17:43	199.00	200.00	200.00	+4.00	11	2550
11:17:42	199.00	199.50	199.50	+3.50	1	2539
11:17:42	199.00	199.50	200.00	+4.00	1	2538
11:17:42	199.00	199.50	199.50	+3.50	2	2537
11:17:42	199.50	200.50	199.50	+3.50	34	2535
11:17:33	199.50	200.50	199.50	+3.50	1	2501
11:17:01	199.50	200.00	200.00	+4.00	1	2500
11:15:51	199.50	200.50	199.50	+3.50	1	2499
11:15:42	199.50	200.50	199.50	+3.50	1	2498
11:14:31	199.50	200.50	199.50	+3.50	2	2497
11:14:09	199.50	200.50	199.50	+3.50	1	2495
11:12:48	200.00	200.50	200.00	+4.00	1	2494
11:12:44	199.50	200.00	200.00	+4.00	1	2493
11:12:27	199.50	200.50	199.50	+3.50	1	2492
11:11:51	199.50	200.00	200.00	+4.00	5	2491
11:11:51	199.50	200.00	200.00	+4.00	1	2486
11:11:51	199.50	200.00	200.00	+4.00	1	2485
11:11:51	200.00	200.50	200.00	+4.00	1	2484
11:11:39	199.50	200.00	200.00	+4.00	1	2483
11:11:39	199.50	200.00	200.00	+4.00	3	2482
11:11:31	199.50	200.00	200.00	+4.00	2	2479
11:11:31	199.50	200.00	200.00	+4.00	2	2477
11:11:24	199.50	200.50	199.50	+3.50	1	2475
11:10:50	199.50	200.50	199.50	+3.50	1	2474
11:10:45	199.50	200.50	199.50	+3.50	1	2473
11:09:59	199.50	200.00	200.00	+4.00	8	2472
11:09:03	199.50	200.00	199.50	+3.50	1	2464
11:08:36	199.50	200.00	199.50	+3.50	1	2463
11:08:17	199.50	200.00	199.50	+3.50	1	2462
11:07:21	199.50	200.00	199.50	+3.50	1	2461
11:05:48	200.00	200.50	200.00	+4.00	52	2460
11:05:39	200.00	200.50	200.00	+4.00	1	2408
11:05:34	200.00	200.50	200.00	+4.00	1	2407
11:05:20	200.00	200.50	200.00	+4.00	4	2406
11:03:57	200.00	200.50	200.00	+4.00	1	2402
11:03:24	200.00	200.50	200.00	+4.00	1	2401
11:02:17	200.00	201.00	200.00	+4.00	1	2400
11:02:15	200.00	201.00	200.00	+4.00	1	2399
11:00:33	200.00	201.00	200.00	+4.00	1	2398
10:59:54	200.00	200.50	200.50	+4.50	1	2397
10:59:43	200.00	200.50	200.00	+4.00	1	2396
10:58:54	200.00	200.50	200.50	+4.50	2	2395
10:58:52	200.00	200.50	200.50	+4.50	1	2393
10:58:52	200.00	200.50	200.50	+4.50	1	2392
10:58:51	200.00	200.50	200.00	+4.00	1	2391
10:57:10	200.00	200.50	200.50	+4.50	1	2390
10:57:09	200.00	200.50	200.00	+4.00	1	2389
10:55:27	200.00	200.50	200.00	+4.00	1	2388
10:54:10	200.00	201.00	200.00	+4.00	1	2387
10:54:10	200.00	201.00	200.00	+4.00	1	2386
10:53:52	200.00	201.00	200.00	+4.00	1	2385
10:53:27	200.50	201.00	200.50	+4.50	1	2384
10:53:11	200.00	200.50	200.50	+4.50	2	2383
10:53:00	200.50	201.00	200.50	+4.50	2	2381
10:51:32	200.50	201.00	200.50	+4.50	1	2379
10:51:32	200.50	201.00	200.50	+4.50	4	2378
10:50:09	200.50	201.00	200.50	+4.50	5	2374
10:48:41	200.50	201.00	200.50	+4.50	1	2369
10:48:01	200.50	201.00	200.50	+4.50	1	2368
10:46:02	200.50	201.00	201.00	+5.00	1	2367
10:45:27	200.50	201.00	201.00	+5.00	1	2366
10:43:43	200.00	200.50	200.50	+4.50	1	2365
10:42:39	200.00	200.50	200.50	+4.50	1	2364
10:40:03	200.00	200.50	200.50	+4.50	3	2363
10:39:35	200.50	201.00	200.50	+4.50	1	2360
10:39:34	200.00	200.50	200.50	+4.50	1	2359
10:39:24	200.50	201.00	200.50	+4.50	4	2358
10:39:24	200.50	201.00	200.50	+4.50	1	2354
10:39:15	200.50	201.00	200.50	+4.50	1	2353
10:39:09	200.00	201.00	201.00	+5.00	1	2352
10:38:35	200.00	201.00	201.00	+5.00	1	2351
10:38:24	200.00	201.00	201.00	+5.00	1	2350
10:38:10	200.00	200.50	200.50	+4.50	2	2349
10:38:10	200.00	200.50	200.50	+4.50	3	2347
10:38:09	200.00	200.50	200.50	+4.50	1	2344
10:37:53	200.00	200.50	200.00	+4.00	1	2343
10:37:33	200.00	200.50	200.00	+4.00	1	2342
10:37:22	200.00	200.50	200.50	+4.50	1	2341
10:37:18	200.00	200.50	200.50	+4.50	1	2340
10:37:11	200.00	200.50	200.00	+4.00	1	2339
10:37:08	200.00	200.50	200.00	+4.00	2	2338
10:37:01	200.00	200.50	200.00	+4.00	1	2336
10:37:00	200.00	200.50	200.50	+4.50	1	2335
10:34:29	199.50	200.00	200.00	+4.00	1	2334
10:34:29	199.50	200.00	200.00	+4.00	1	2333
10:34:27	199.50	200.00	200.00	+4.00	1	2332
10:34:15	199.50	200.00	200.00	+4.00	1	2331
10:33:44	199.50	200.00	200.00	+4.00	1	2330
10:33:27	199.50	200.00	200.00	+4.00	2	2329
10:32:58	199.50	200.00	200.00	+4.00	1	2327
10:32:29	200.00	200.50	200.00	+4.00	5	2326
10:32:29	200.00	200.50	200.00	+4.00	2	2321
10:32:06	200.00	200.50	200.00	+4.00	2	2319
10:31:13	200.00	200.50	200.50	+4.50	1	2317
10:30:39	200.00	200.50	200.50	+4.50	1	2316
10:30:35	200.00	200.50	200.00	+4.00	1	2315
10:30:34	200.00	200.50	200.50	+4.50	1	2314
10:30:18	200.00	200.50	200.50	+4.50	1	2313
10:30:13	200.00	200.50	200.00	+4.00	1	2312
10:29:44	200.00	200.50	200.50	+4.50	4	2311
10:29:00	200.00	200.50	200.00	+4.00	1	2307
10:28:06	200.00	200.50	200.50	+4.50	1	2306
10:27:01	199.50	200.00	200.00	+4.00	3	2305
10:26:29	199.50	200.00	200.00	+4.00	1	2302
10:26:21	199.50	200.00	200.00	+4.00	1	2301
10:25:37	199.50	200.00	200.00	+4.00	2	2300
10:25:32	200.00	200.50	200.00	+4.00	31	2298
10:25:32	200.50	201.00	200.50	+4.50	14	2267
10:22:14	200.50	201.00	200.50	+4.50	1	2253
10:20:43	200.50	201.00	200.50	+4.50	1	2252
10:19:43	200.00	200.50	200.50	+4.50	1	2251
10:18:42	200.00	200.50	200.50	+4.50	1	2250
10:18:00	200.00	200.50	200.50	+4.50	1	2249
10:17:13	200.00	200.50	200.50	+4.50	2	2248
10:17:11	200.00	201.00	200.00	+4.00	5	2246
10:16:46	200.00	200.50	200.50	+4.50	2	2241
10:16:46	200.00	200.50	200.50	+4.50	1	2239
10:16:13	200.00	200.50	200.50	+4.50	1	2238
10:15:55	200.00	201.00	200.00	+4.00	1	2237
10:15:37	200.50	201.00	200.50	+4.50	2	2236
10:15:19	200.00	200.50	200.50	+4.50	1	2234
10:14:55	200.50	201.00	200.50	+4.50	1	2233
10:14:33	200.50	201.00	200.50	+4.50	1	2232
10:14:31	200.50	201.00	200.50	+4.50	1	2231
10:14:31	200.00	200.50	200.50	+4.50	1	2230
10:14:28	200.00	200.50	200.50	+4.50	1	2229
10:14:26	200.00	200.50	200.50	+4.50	1	2228
10:14:25	200.50	201.00	200.50	+4.50	3	2227
10:14:21	200.00	200.50	200.50	+4.50	2	2224
10:14:21	200.00	200.50	200.50	+4.50	1	2222
10:14:19	200.00	200.50	200.00	+4.00	1	2221
10:14:04	200.00	200.50	200.00	+4.00	1	2220
10:13:51	200.00	200.50	200.00	+4.00	1	2219
10:13:51	200.00	200.50	200.00	+4.00	4	2218
10:13:46	200.00	200.50	200.50	+4.50	1	2214
10:13:34	200.00	200.50	200.50	+4.50	1	2213
10:13:28	200.00	200.50	200.50	+4.50	2	2212
10:13:18	200.00	200.50	200.50	+4.50	4	2210
10:13:13	200.00	200.50	200.00	+4.00	1	2206
10:11:07	200.00	200.50	200.50	+4.50	2	2205
10:09:17	200.00	200.50	200.00	+4.00	1	2203
10:09:14	200.00	200.50	200.50	+4.50	2	2202
10:07:36	200.00	200.50	200.50	+4.50	1	2200
10:06:51	199.50	200.50	200.50	+4.50	1	2199
10:06:47	199.50	200.50	200.50	+4.50	5	2198
10:06:44	199.50	200.00	200.00	+4.00	2	2193
10:06:44	199.50	200.00	199.50	+3.50	1	2191
10:06:44	200.00	200.50	200.00	+4.00	19	2190
10:05:55	199.50	200.00	200.00	+4.00	1	2171
10:05:54	199.50	200.00	200.00	+4.00	2	2170
10:05:54	199.50	200.00	200.00	+4.00	1	2168
10:05:54	199.50	200.00	200.00	+4.00	1	2167
10:05:54	199.50	200.00	200.00	+4.00	1	2166
10:05:54	199.50	200.00	200.00	+4.00	5	2165
10:05:54	199.50	200.00	200.00	+4.00	1	2160
10:05:33	199.50	200.00	200.00	+4.00	1	2159
10:05:30	199.50	200.00	200.00	+4.00	1	2158
10:05:28	199.50	200.00	200.00	+4.00	1	2157
10:05:19	199.50	200.00	200.00	+4.00	5	2156
10:05:09	199.50	200.00	200.00	+4.00	1	2151
10:05:04	199.50	200.00	200.00	+4.00	2	2150
10:04:26	199.50	200.00	199.50	+3.50	1	2148
10:04:25	199.50	200.00	200.00	+4.00	1	2147
10:04:17	199.50	200.00	199.50	+3.50	1	2146
10:03:36	199.50	200.00	199.50	+3.50	1	2145
10:03:17	199.50	200.00	199.50	+3.50	3	2144
10:03:03	199.50	200.00	199.50	+3.50	5	2141
10:02:14	199.50	200.00	199.50	+3.50	1	2136
10:01:54	199.50	200.00	199.50	+3.50	3	2135
10:00:59	199.50	200.00	199.50	+3.50	3	2132
10:00:48	199.50	200.00	199.50	+3.50	1	2129
10:00:44	199.50	200.00	199.50	+3.50	3	2128
09:59:58	199.50	200.00	199.50	+3.50	1	2125
09:59:51	199.50	200.00	199.50	+3.50	1	2124
09:59:49	199.50	200.00	199.50	+3.50	1	2123
09:59:21	199.50	200.00	199.50	+3.50	1	2122
09:59:05	199.50	200.00	199.50	+3.50	1	2121
09:58:45	199.50	200.00	199.50	+3.50	1	2120
09:58:45	199.50	200.00	199.50	+3.50	1	2119
09:58:45	199.50	200.00	200.00	+4.00	1	2118
09:58:45	200.00	200.50	200.00	+4.00	3	2117
09:58:45	200.00	200.50	200.00	+4.00	4	2114
09:58:45	200.00	200.50	200.00	+4.00	1	2110
09:58:45	200.00	200.50	200.00	+4.00	2	2109
09:58:41	200.00	200.50	200.00	+4.00	28	2107
09:58:32	200.00	200.50	200.00	+4.00	1	2079
09:58:27	200.00	200.50	200.00	+4.00	1	2078
09:58:12	200.00	200.50	200.00	+4.00	1	2077
09:56:52	200.00	200.50	200.00	+4.00	1	2076
09:56:35	200.00	200.50	200.00	+4.00	1	2075
09:56:32	200.00	200.50	200.00	+4.00	2	2074
09:56:31	200.00	200.50	200.00	+4.00	1	2072
09:56:31	200.00	200.50	200.00	+4.00	4	2071
09:56:31	200.00	200.50	200.00	+4.00	2	2067
09:56:31	200.00	200.50	200.00	+4.00	1	2065
09:56:31	200.00	200.50	200.00	+4.00	3	2064
09:56:31	200.00	200.50	200.00	+4.00	1	2061
09:56:31	200.00	200.50	200.00	+4.00	4	2060
09:56:31	200.00	200.50	200.00	+4.00	4	2056
09:56:31	200.00	200.50	200.00	+4.00	4	2052
09:56:23	200.00	200.50	200.00	+4.00	2	2048
09:55:57	200.00	200.50	200.00	+4.00	1	2046
09:55:52	200.00	200.50	200.00	+4.00	1	2045
09:55:33	200.00	200.50	200.00	+4.00	1	2044
09:55:01	200.00	200.50	200.00	+4.00	3	2043
09:54:38	200.50	201.00	200.50	+4.50	33	2040
09:54:38	200.50	201.00	200.50	+4.50	1	2007
09:54:31	200.50	201.00	201.00	+5.00	1	2006
09:54:30	200.50	201.00	201.00	+5.00	1	2005
09:54:13	200.50	201.00	201.00	+5.00	1	2004
09:53:51	200.50	201.00	201.00	+5.00	1	2003
09:53:49	200.50	201.00	201.00	+5.00	1	2002
09:53:45	200.50	201.00	201.00	+5.00	1	2001
09:52:38	200.50	201.00	201.00	+5.00	1	2000
09:51:33	200.50	201.00	200.50	+4.50	1	1999
09:50:57	200.50	201.00	200.50	+4.50	1	1998
09:50:56	200.50	201.00	200.50	+4.50	5	1997
09:50:13	200.00	200.50	200.50	+4.50	1	1992
09:50:13	200.00	200.50	200.50	+4.50	2	1991
09:50:10	200.00	200.50	200.50	+4.50	2	1989
09:49:52	200.00	200.50	200.50	+4.50	1	1987
09:49:52	200.00	200.50	200.00	+4.00	1	1986
09:49:50	200.00	200.50	200.50	+4.50	1	1985
09:49:49	200.00	200.50	200.50	+4.50	1	1984
09:49:47	200.00	200.50	200.50	+4.50	1	1983
09:49:36	200.00	200.50	200.50	+4.50	1	1982
09:49:10	200.00	200.50	200.50	+4.50	1	1981
09:48:58	200.00	200.50	200.50	+4.50	1	1980
09:48:03	200.50	201.00	200.50	+4.50	2	1979
09:48:03	200.50	201.00	200.50	+4.50	25	1977
09:47:22	200.50	201.00	200.50	+4.50	1	1952
09:47:02	200.50	201.00	200.50	+4.50	1	1951
09:46:00	200.50	201.00	200.50	+4.50	5	1950
09:45:36	200.50	201.00	201.00	+5.00	1	1945
09:45:27	200.50	201.00	201.00	+5.00	1	1944
09:45:22	200.50	201.00	201.00	+5.00	1	1943
09:45:19	200.50	201.00	201.00	+5.00	4	1942
09:45:17	200.50	201.00	201.00	+5.00	1	1938
09:45:13	200.50	201.00	201.00	+5.00	1	1937
09:45:13	200.50	201.00	201.00	+5.00	1	1936
09:45:11	200.50	201.00	201.00	+5.00	4	1935
09:45:11	200.50	201.00	201.00	+5.00	1	1931
09:45:11	200.50	201.00	201.00	+5.00	1	1930
09:45:11	200.50	201.00	201.00	+5.00	1	1929
09:45:00	200.50	201.00	201.00	+5.00	3	1928
09:44:04	200.50	201.00	200.50	+4.50	1	1925
09:43:26	200.50	201.00	200.50	+4.50	1	1924
09:43:16	200.50	201.00	200.50	+4.50	1	1923
09:43:15	200.50	201.00	201.00	+5.00	5	1922
09:43:12	200.50	201.00	200.50	+4.50	1	1917
09:42:22	200.50	201.00	200.50	+4.50	1	1916
09:41:33	200.50	201.00	200.50	+4.50	1	1915
09:41:27	200.00	200.50	200.50	+4.50	1	1914
09:41:16	200.50	201.00	200.50	+4.50	1	1913
09:41:06	200.00	200.50	200.50	+4.50	1	1912
09:41:04	200.00	200.50	200.50	+4.50	1	1911
09:41:03	200.00	200.50	200.50	+4.50	1	1910
09:40:59	200.00	200.50	200.50	+4.50	1	1909
09:40:56	200.00	200.50	200.50	+4.50	1	1908
09:40:56	200.00	200.50	200.50	+4.50	1	1907
09:40:49	200.00	200.50	200.50	+4.50	1	1906
09:40:47	200.00	200.50	200.00	+4.00	1	1905
09:40:38	200.00	200.50	200.50	+4.50	1	1904
09:40:38	200.00	200.50	200.00	+4.00	1	1903
09:40:35	200.00	200.50	200.50	+4.50	1	1902
09:40:35	200.00	200.50	200.50	+4.50	2	1901
09:40:14	200.00	201.00	200.00	+4.00	1	1899
09:40:07	200.00	200.50	200.50	+4.50	3	1898
09:40:07	200.00	200.50	200.00	+4.00	1	1895
09:40:07	200.50	201.00	200.50	+4.50	35	1894
09:40:07	200.50	201.00	200.50	+4.50	2	1859
09:40:07	200.50	201.00	200.50	+4.50	2	1857
09:40:07	200.50	201.00	200.50	+4.50	4	1855
09:40:07	201.00	201.50	201.00	+5.00	28	1851
09:39:43	201.00	201.50	201.00	+5.00	1	1823
09:39:35	201.00	201.50	201.00	+5.00	1	1822
09:39:33	201.00	201.50	201.00	+5.00	1	1821
09:39:09	201.00	201.50	201.00	+5.00	1	1820
09:38:50	201.00	201.50	201.50	+5.50	1	1819
09:38:28	201.00	201.50	201.50	+5.50	2	1818
09:38:04	201.00	201.50	201.50	+5.50	1	1816
09:38:01	201.00	201.50	201.50	+5.50	1	1815
09:37:57	201.00	201.50	201.50	+5.50	1	1814
09:37:48	201.00	201.50	201.50	+5.50	1	1813
09:37:45	201.00	201.50	201.50	+5.50	2	1812
09:37:10	201.00	201.50	201.50	+5.50	1	1810
09:37:04	201.00	201.50	201.50	+5.50	2	1809
09:36:25	201.00	201.50	201.50	+5.50	1	1807
09:36:07	201.50	202.00	201.50	+5.50	1	1806
09:36:07	201.50	202.00	201.50	+5.50	2	1805
09:36:00	201.00	201.50	201.50	+5.50	1	1803
09:35:53	201.00	201.50	201.50	+5.50	1	1802
09:35:52	201.00	201.50	201.50	+5.50	2	1801
09:35:27	201.00	201.50	201.50	+5.50	1	1799
09:35:22	201.00	201.50	201.50	+5.50	1	1798
09:35:13	201.50	202.00	201.50	+5.50	1	1797
09:35:10	201.00	201.50	201.50	+5.50	2	1796
09:35:10	201.00	201.50	201.50	+5.50	1	1794
09:35:07	201.00	201.50	201.50	+5.50	5	1793
09:35:06	201.00	201.50	201.00	+5.00	1	1788
09:35:00	201.00	201.50	201.00	+5.00	1	1787
09:34:59	201.00	201.50	201.50	+5.50	1	1786
09:34:36	201.00	201.50	201.50	+5.50	2	1785
09:34:31	201.00	201.50	201.50	+5.50	1	1783
09:33:58	201.00	201.50	201.00	+5.00	1	1782
09:33:49	201.00	201.50	201.00	+5.00	3	1781
09:33:45	201.00	201.50	201.00	+5.00	7	1778
09:33:33	201.00	201.50	201.00	+5.00	2	1771
09:33:30	201.00	201.50	201.00	+5.00	1	1769
09:33:29	201.50	202.00	201.50	+5.50	1	1768
09:33:29	201.00	201.50	201.50	+5.50	4	1767
09:33:08	201.00	202.00	201.00	+5.00	1	1763
09:33:02	201.00	201.50	201.50	+5.50	1	1762
09:32:55	201.00	201.50	201.50	+5.50	1	1761
09:32:55	201.50	202.00	201.50	+5.50	2	1760
09:32:53	201.50	202.00	201.50	+5.50	1	1758
09:32:38	201.00	201.50	201.50	+5.50	5	1757
09:32:38	201.00	201.50	201.50	+5.50	1	1752
09:32:36	201.00	201.50	201.50	+5.50	1	1751
09:32:24	201.50	202.00	201.50	+5.50	1	1750
09:32:15	201.50	202.00	201.50	+5.50	3	1749
09:32:01	201.50	202.00	201.50	+5.50	1	1746
09:31:58	201.50	202.00	202.00	+6.00	1	1745
09:31:05	201.00	201.50	201.50	+5.50	9	1744
09:31:05	201.00	201.50	201.50	+5.50	1	1735
09:30:35	201.00	201.50	201.50	+5.50	1	1734
09:30:17	201.00	201.50	201.50	+5.50	1	1733
09:30:14	201.00	201.50	201.00	+5.00	2	1732
09:30:01	201.00	201.50	201.00	+5.00	1	1730
09:29:55	201.00	201.50	201.00	+5.00	1	1729
09:29:52	201.00	201.50	201.00	+5.00	1	1728
09:29:48	201.00	201.50	201.00	+5.00	2	1727
09:29:30	201.00	201.50	201.00	+5.00	1	1725
09:29:25	201.00	201.50	201.00	+5.00	1	1724
09:29:01	201.00	201.50	201.50	+5.50	2	1723
09:29:01	201.50	202.00	201.50	+5.50	3	1721
09:28:54	201.50	202.00	201.50	+5.50	2	1718
09:28:24	201.50	202.00	201.50	+5.50	6	1716
09:27:48	201.00	201.50	201.50	+5.50	1	1710
09:27:33	201.00	201.50	201.50	+5.50	2	1709
09:27:33	201.00	201.50	201.50	+5.50	1	1707
09:27:29	201.00	201.50	201.50	+5.50	1	1706
09:27:07	201.00	201.50	201.00	+5.00	1	1705
09:27:05	201.00	201.50	201.50	+5.50	1	1704
09:26:11	201.00	201.50	201.50	+5.50	1	1703
09:26:11	201.50	202.00	201.50	+5.50	1	1702
09:25:55	201.50	202.00	201.50	+5.50	1	1701
09:25:50	201.50	202.00	201.50	+5.50	1	1700
09:25:43	201.50	202.00	201.50	+5.50	1	1699
09:25:27	201.50	202.00	201.50	+5.50	1	1698
09:25:19	201.50	202.00	201.50	+5.50	1	1697
09:25:17	201.50	202.00	201.50	+5.50	1	1696
09:25:14	201.50	202.00	201.50	+5.50	1	1695
09:25:09	201.50	202.00	201.50	+5.50	1	1694
09:25:04	201.50	202.00	201.50	+5.50	1	1693
09:24:53	201.00	201.50	201.50	+5.50	2	1692
09:24:53	201.50	202.00	201.50	+5.50	2	1690
09:24:46	201.50	202.00	201.50	+5.50	1	1688
09:24:45	201.50	202.00	201.50	+5.50	1	1687
09:24:34	201.50	202.00	201.50	+5.50	1	1686
09:24:17	201.50	202.00	201.50	+5.50	1	1685
09:24:07	201.50	202.00	201.50	+5.50	1	1684
09:24:07	201.50	202.00	201.50	+5.50	1	1683
09:24:04	201.50	202.00	201.50	+5.50	1	1682
09:24:02	201.50	202.00	201.50	+5.50	1	1681
09:23:59	201.50	202.00	201.50	+5.50	1	1680
09:23:41	201.00	202.00	201.00	+5.00	1	1679
09:23:37	201.00	201.50	201.50	+5.50	1	1678
09:23:27	201.00	201.50	201.50	+5.50	1	1677
09:23:22	201.00	202.00	201.00	+5.00	2	1676
09:23:21	201.00	201.50	201.50	+5.50	4	1674
09:23:21	201.00	201.50	201.00	+5.00	1	1670
09:23:20	201.00	201.50	201.50	+5.50	1	1669
09:23:05	201.00	202.00	201.00	+5.00	1	1668
09:23:04	201.00	202.00	202.00	+6.00	1	1667
09:23:03	201.00	201.50	201.50	+5.50	1	1666
09:23:01	201.00	202.00	201.00	+5.00	2	1665
09:23:00	201.00	202.00	201.00	+5.00	1	1663
09:23:00	201.00	201.50	201.50	+5.50	8	1662
09:22:45	201.00	201.50	201.00	+5.00	1	1654
09:22:44	201.00	201.50	201.50	+5.50	1	1653
09:22:40	201.50	202.00	201.50	+5.50	1	1652
09:22:34	201.00	201.50	201.50	+5.50	1	1651
09:22:34	201.00	201.50	201.00	+5.00	1	1650
09:22:34	201.00	201.50	201.00	+5.00	1	1649
09:22:34	201.00	201.50	201.50	+5.50	1	1648
09:22:33	201.00	201.50	201.50	+5.50	1	1647
09:22:32	201.50	202.00	201.50	+5.50	3	1646
09:22:27	201.50	202.00	201.50	+5.50	1	1643
09:22:25	201.50	202.00	201.50	+5.50	3	1642
09:22:18	201.50	202.00	201.50	+5.50	1	1639
09:22:15	201.50	202.00	201.50	+5.50	1	1638
09:22:13	201.50	202.00	201.50	+5.50	1	1637
09:22:06	201.50	202.00	202.00	+6.00	1	1636
09:22:01	201.50	202.00	201.50	+5.50	4	1635
09:21:29	202.00	202.50	202.00	+6.00	10	1631
09:21:29	202.00	202.50	202.00	+6.00	1	1621
09:21:29	202.00	202.50	202.00	+6.00	2	1620
09:21:29	202.00	202.50	202.00	+6.00	1	1618
09:21:25	202.00	202.50	202.00	+6.00	2	1617
09:21:04	202.00	202.50	202.50	+6.50	1	1615
09:20:48	202.00	202.50	202.00	+6.00	1	1614
09:20:37	202.00	202.50	202.50	+6.50	1	1613
09:20:26	202.00	202.50	202.50	+6.50	1	1612
09:20:25	202.00	202.50	202.00	+6.00	1	1611
09:20:11	202.00	202.50	202.00	+6.00	1	1610
09:20:08	202.00	202.50	202.00	+6.00	2	1609
09:19:19	202.00	202.50	202.00	+6.00	1	1607
09:19:18	202.00	202.50	202.50	+6.50	1	1606
09:19:00	202.00	202.50	202.00	+6.00	1	1605
09:18:53	201.50	202.00	202.00	+6.00	1	1604
09:18:52	202.00	202.50	202.00	+6.00	2	1603
09:18:52	202.00	202.50	202.00	+6.00	1	1601
09:18:48	202.00	202.50	202.00	+6.00	1	1600
09:18:26	201.50	202.00	202.00	+6.00	1	1599
09:18:21	202.00	202.50	202.00	+6.00	1	1598
09:18:15	201.50	202.00	202.00	+6.00	4	1597
09:18:01	201.50	202.00	202.00	+6.00	1	1593
09:17:48	201.50	202.00	201.50	+5.50	1	1592
09:17:48	201.50	202.00	201.50	+5.50	1	1591
09:17:42	202.00	202.50	202.00	+6.00	1	1590
09:17:42	202.00	202.50	202.00	+6.00	6	1589
09:17:18	202.50	203.00	202.50	+6.50	5	1583
09:17:17	202.50	203.00	202.50	+6.50	1	1578
09:17:15	202.50	203.00	202.50	+6.50	1	1577
09:17:12	202.50	203.00	202.50	+6.50	3	1576
09:16:58	202.50	203.00	202.50	+6.50	1	1573
09:16:46	202.50	203.00	202.50	+6.50	1	1572
09:16:33	202.50	203.00	202.50	+6.50	1	1571
09:16:32	202.50	203.00	203.00	+7.00	3	1570
09:16:24	202.50	203.00	203.00	+7.00	1	1567
09:16:12	202.00	202.50	202.50	+6.50	1	1566
09:16:09	202.00	202.50	202.50	+6.50	1	1565
09:16:02	202.00	202.50	202.50	+6.50	1	1564
09:16:02	202.00	202.50	202.50	+6.50	2	1563
09:16:02	202.50	203.00	202.50	+6.50	1	1561
09:15:55	202.50	203.00	202.50	+6.50	1	1560
09:15:52	202.50	203.00	202.50	+6.50	6	1559
09:15:37	202.50	203.00	202.50	+6.50	11	1553
09:15:31	202.50	203.00	203.00	+7.00	1	1542
09:15:22	202.50	203.00	202.50	+6.50	1	1541
09:15:20	202.50	203.00	202.50	+6.50	1	1540
09:15:19	202.50	203.00	203.00	+7.00	2	1539
09:15:19	202.00	202.50	202.50	+6.50	1	1537
09:15:19	202.00	202.50	202.50	+6.50	9	1536
09:15:19	202.00	202.50	202.50	+6.50	4	1527
09:15:19	202.00	202.50	202.50	+6.50	2	1523
09:14:55	202.00	202.50	202.00	+6.00	1	1521
09:14:54	202.00	202.50	202.00	+6.00	1	1520
09:14:53	202.00	202.50	202.00	+6.00	1	1519
09:14:48	202.00	202.50	202.00	+6.00	2	1518
09:14:46	202.00	202.50	202.00	+6.00	2	1516
09:14:41	202.00	202.50	202.00	+6.00	1	1514
09:14:37	202.00	202.50	202.00	+6.00	2	1513
09:14:13	202.00	202.50	202.00	+6.00	2	1511
09:14:06	202.00	202.50	202.00	+6.00	2	1509
09:14:03	202.00	202.50	202.00	+6.00	1	1507
09:14:03	202.00	202.50	202.50	+6.50	1	1506
09:13:42	202.00	202.50	202.50	+6.50	1	1505
09:13:40	202.00	202.50	202.00	+6.00	2	1504
09:13:36	202.00	202.50	202.00	+6.00	1	1502
09:13:33	202.00	202.50	202.00	+6.00	1	1501
09:13:29	202.00	202.50	202.00	+6.00	1	1500
09:13:28	202.00	202.50	202.00	+6.00	1	1499
09:13:27	202.00	202.50	202.00	+6.00	1	1498
09:13:26	202.00	202.50	202.50	+6.50	3	1497
09:13:25	202.00	202.50	202.00	+6.00	4	1494
09:13:24	202.00	202.50	202.00	+6.00	1	1490
09:13:16	202.00	202.50	202.00	+6.00	5	1489
09:13:10	202.00	202.50	202.00	+6.00	1	1484
09:13:04	202.00	202.50	202.00	+6.00	1	1483
09:13:03	202.00	202.50	202.50	+6.50	5	1482
09:12:49	202.00	202.50	202.00	+6.00	1	1477
09:12:47	202.00	202.50	202.00	+6.00	1	1476
09:12:32	202.00	202.50	202.00	+6.00	5	1475
09:12:31	202.00	202.50	202.00	+6.00	1	1470
09:12:27	202.00	202.50	202.00	+6.00	2	1469
09:12:10	202.00	202.50	202.00	+6.00	1	1467
09:12:08	202.00	202.50	202.50	+6.50	1	1466
09:12:08	202.00	202.50	202.00	+6.00	1	1465
09:12:01	202.00	202.50	202.00	+6.00	1	1464
09:11:54	202.00	202.50	202.00	+6.00	1	1463
09:11:48	202.00	202.50	202.50	+6.50	1	1462
09:11:37	202.00	202.50	202.00	+6.00	1	1461
09:11:35	202.00	202.50	202.00	+6.00	1	1460
09:11:28	202.00	202.50	202.00	+6.00	1	1459
09:11:27	202.00	202.50	202.00	+6.00	2	1458
09:11:25	202.00	202.50	202.50	+6.50	1	1456
09:11:24	202.00	202.50	202.00	+6.00	1	1455
09:11:08	202.00	202.50	202.50	+6.50	1	1454
09:11:03	202.00	202.50	202.50	+6.50	3	1453
09:10:58	202.00	202.50	202.00	+6.00	2	1450
09:10:57	202.00	202.50	202.50	+6.50	1	1448
09:10:52	202.00	202.50	202.00	+6.00	2	1447
09:10:49	202.00	202.50	202.00	+6.00	1	1445
09:10:41	202.00	203.00	202.00	+6.00	2	1444
09:10:40	202.00	202.50	202.50	+6.50	1	1442
09:10:36	202.00	202.50	202.50	+6.50	1	1441
09:10:36	202.50	203.00	202.50	+6.50	1	1440
09:10:34	202.50	203.00	202.50	+6.50	2	1439
09:10:34	202.50	203.00	202.50	+6.50	4	1437
09:10:34	202.50	203.00	202.50	+6.50	1	1433
09:10:31	202.50	203.00	202.50	+6.50	1	1432
09:10:27	202.50	203.00	202.50	+6.50	1	1431
09:10:09	202.50	203.00	202.50	+6.50	1	1430
09:10:03	202.50	203.00	203.00	+7.00	4	1429
09:10:03	202.50	203.00	203.00	+7.00	2	1425
09:10:02	203.00	203.50	203.00	+7.00	11	1423
09:09:59	203.00	203.50	203.00	+7.00	2	1412
09:09:51	203.00	203.50	203.50	+7.50	1	1410
09:09:36	202.50	203.00	203.00	+7.00	1	1409
09:09:36	202.50	203.00	203.00	+7.00	1	1408
09:09:32	203.00	203.50	203.00	+7.00	4	1407
09:09:29	203.00	203.50	203.00	+7.00	3	1403
09:09:29	203.00	203.50	203.50	+7.50	1	1400
09:09:24	203.00	204.00	203.00	+7.00	2	1399
09:09:24	203.00	204.00	203.00	+7.00	1	1397
09:09:23	203.50	204.00	203.00	+7.00	12	1396
09:09:23	203.50	204.00	203.50	+7.50	8	1384
09:09:21	203.00	203.50	203.50	+7.50	15	1376
09:09:21	203.00	203.50	203.50	+7.50	1	1361
09:09:17	203.00	203.50	203.50	+7.50	2	1360
09:09:11	203.00	203.50	203.00	+7.00	1	1358
09:09:09	203.00	203.50	203.00	+7.00	2	1357
09:09:06	203.00	203.50	203.50	+7.50	1	1355
09:09:05	203.00	203.50	203.50	+7.50	1	1354
09:09:01	203.00	203.50	203.00	+7.00	1	1353
09:08:54	203.00	203.50	203.00	+7.00	1	1352
09:08:44	203.00	203.50	203.50	+7.50	1	1351
09:08:38	203.50	204.00	203.50	+7.50	6	1350
09:08:30	203.50	204.00	203.50	+7.50	1	1344
09:08:28	203.50	204.00	203.50	+7.50	1	1343
09:08:28	203.50	204.00	203.50	+7.50	20	1342
09:08:26	203.50	204.00	204.00	+8.00	1	1322
09:08:23	203.50	204.00	204.00	+8.00	1	1321
09:08:23	203.50	204.00	204.00	+8.00	1	1320
09:08:22	203.50	204.00	203.50	+7.50	1	1319
09:08:20	203.50	204.00	203.50	+7.50	1	1318
09:08:20	203.50	204.00	203.50	+7.50	1	1317
09:08:20	203.50	204.00	204.00	+8.00	1	1316
09:08:18	203.50	204.00	203.50	+7.50	1	1315
09:08:17	203.50	204.00	204.00	+8.00	1	1314
09:08:15	203.50	204.00	204.00	+8.00	4	1313
09:08:15	203.50	204.00	204.00	+8.00	4	1309
09:08:15	202.50	203.50	203.50	+7.50	63	1305
09:08:15	202.50	203.00	203.00	+7.00	1	1242
09:08:07	202.50	203.00	203.00	+7.00	1	1241
09:07:58	202.50	203.50	203.50	+7.50	2	1240
09:07:58	203.00	203.50	203.00	+7.00	2	1238
09:07:58	203.00	203.50	203.00	+7.00	1	1236
09:07:56	203.00	203.50	203.00	+7.00	1	1235
09:07:49	203.00	203.50	203.00	+7.00	1	1234
09:07:48	203.00	203.50	203.00	+7.00	1	1233
09:07:46	203.00	203.50	203.00	+7.00	5	1232
09:07:38	202.50	203.00	203.00	+7.00	1	1227
09:07:37	202.50	203.50	203.50	+7.50	1	1226
09:07:36	202.50	203.00	203.00	+7.00	1	1225
09:07:33	202.50	203.00	203.00	+7.00	1	1224
09:07:32	202.50	203.00	203.00	+7.00	1	1223
09:07:32	202.50	203.00	203.00	+7.00	1	1222
09:07:31	202.50	203.00	203.00	+7.00	1	1221
09:07:30	202.50	203.00	203.00	+7.00	1	1220
09:07:28	203.00	203.50	203.00	+7.00	1	1219
09:07:28	203.00	203.50	203.00	+7.00	1	1218
09:07:28	203.00	203.50	203.00	+7.00	1	1217
09:07:25	203.00	203.50	203.00	+7.00	1	1216
09:07:18	203.00	203.50	203.00	+7.00	2	1215
09:07:18	203.00	203.50	203.00	+7.00	1	1213
09:07:17	203.00	203.50	203.50	+7.50	2	1212
09:07:16	203.00	203.50	203.00	+7.00	1	1210
09:07:16	203.00	203.50	203.50	+7.50	1	1209
09:07:03	203.00	203.50	203.50	+7.50	1	1208
09:07:02	203.00	203.50	203.00	+7.00	1	1207
09:07:01	203.00	203.50	203.00	+7.00	1	1206
09:06:59	203.00	203.50	203.50	+7.50	1	1205
09:06:59	203.00	203.50	203.00	+7.00	1	1204
09:06:58	203.00	203.50	203.00	+7.00	1	1203
09:06:58	202.50	203.00	203.00	+7.00	1	1202
09:06:58	202.50	203.00	203.00	+7.00	4	1201
09:06:58	202.50	203.00	203.00	+7.00	8	1197
09:06:58	202.50	203.00	203.00	+7.00	1	1189
09:06:58	202.50	203.00	203.00	+7.00	7	1188
09:06:53	202.50	203.00	202.50	+6.50	2	1181
09:06:52	202.50	203.00	203.00	+7.00	1	1179
09:06:52	202.50	203.00	203.00	+7.00	5	1178
09:06:51	202.50	203.00	202.50	+6.50	1	1173
09:06:51	202.50	203.00	202.50	+6.50	1	1172
09:06:49	202.50	203.00	202.50	+6.50	1	1171
09:06:46	202.50	203.00	202.50	+6.50	1	1170
09:06:45	202.50	203.00	202.50	+6.50	1	1169
09:06:38	202.00	202.50	202.50	+6.50	1	1168
09:06:38	202.00	202.50	202.50	+6.50	1	1167
09:06:38	202.00	202.50	202.50	+6.50	1	1166
09:06:37	202.50	203.00	202.50	+6.50	1	1165
09:06:36	202.50	203.00	202.50	+6.50	1	1164
09:06:35	202.50	203.00	202.50	+6.50	1	1163
09:06:30	202.50	203.00	202.50	+6.50	2	1162
09:06:28	202.50	203.00	203.00	+7.00	1	1160
09:06:26	202.50	203.00	202.50	+6.50	1	1159
09:06:24	202.50	203.00	202.50	+6.50	1	1158
09:06:23	202.50	203.00	202.50	+6.50	2	1157
09:06:17	202.50	203.00	202.50	+6.50	1	1155
09:06:14	202.50	203.00	202.50	+6.50	1	1154
09:06:14	202.50	203.00	202.50	+6.50	1	1153
09:06:14	202.50	203.00	202.50	+6.50	1	1152
09:06:08	202.50	203.00	203.00	+7.00	1	1151
09:06:02	202.50	203.00	203.00	+7.00	1	1150
09:05:59	202.50	203.00	203.00	+7.00	2	1149
09:05:58	203.00	203.50	203.00	+7.00	1	1147
09:05:54	202.50	203.00	203.00	+7.00	1	1146
09:05:54	203.00	203.50	203.00	+7.00	19	1145
09:05:52	203.00	203.50	203.00	+7.00	1	1126
09:05:50	203.00	203.50	203.00	+7.00	1	1125
09:05:46	203.00	203.50	203.00	+7.00	1	1124
09:05:46	203.00	203.50	203.00	+7.00	1	1123
09:05:42	203.00	203.50	203.00	+7.00	1	1122
09:05:41	203.00	203.50	203.50	+7.50	2	1121
09:05:41	203.00	203.50	203.00	+7.00	1	1119
09:05:32	203.00	203.50	203.50	+7.50	2	1118
09:05:30	203.00	203.50	203.00	+7.00	1	1116
09:05:29	202.50	203.00	203.00	+7.00	8	1115
09:05:29	202.50	203.00	203.00	+7.00	13	1107
09:05:19	202.50	203.00	202.50	+6.50	1	1094
09:05:17	202.50	203.00	202.50	+6.50	1	1093
09:05:12	202.50	203.50	202.50	+6.50	1	1092
09:05:12	203.00	203.50	203.00	+7.00	1	1091
09:05:11	203.00	203.50	203.00	+7.00	2	1090
09:05:08	203.00	203.50	203.00	+7.00	1	1088
09:05:07	203.00	203.50	203.00	+7.00	1	1087
09:05:07	203.00	203.50	203.00	+7.00	1	1086
09:05:07	203.00	203.50	203.00	+7.00	2	1085
09:05:04	203.00	203.50	203.00	+7.00	2	1083
09:05:03	203.00	203.50	203.00	+7.00	1	1081
09:05:02	203.00	203.50	203.00	+7.00	1	1080
09:05:02	203.00	203.50	203.00	+7.00	1	1079
09:05:02	202.50	203.00	203.00	+7.00	1	1078
09:05:02	202.50	203.00	203.00	+7.00	3	1077
09:05:01	202.50	203.00	203.00	+7.00	1	1074
09:04:58	202.50	203.00	203.00	+7.00	1	1073
09:04:54	202.50	203.00	203.00	+7.00	1	1072
09:04:54	202.50	203.00	202.50	+6.50	1	1071
09:04:54	202.50	203.00	203.00	+7.00	1	1070
09:04:52	203.00	203.50	203.00	+7.00	2	1069
09:04:52	203.00	203.50	203.00	+7.00	1	1067
09:04:50	202.50	203.00	203.00	+7.00	2	1066
09:04:45	202.00	203.00	203.00	+7.00	10	1064
09:04:39	202.50	203.00	202.50	+6.50	2	1054
09:04:36	202.50	203.00	203.00	+7.00	1	1052
09:04:33	202.50	203.00	203.00	+7.00	1	1051
09:04:33	202.50	203.00	203.00	+7.00	1	1050
09:04:33	203.00	203.50	203.00	+7.00	20	1049
09:04:32	203.00	203.50	203.00	+7.00	1	1029
09:04:32	203.00	203.50	203.00	+7.00	1	1028
09:04:31	203.00	203.50	203.50	+7.50	1	1027
09:04:28	203.00	203.50	203.50	+7.50	1	1026
09:04:27	203.00	203.50	203.00	+7.00	1	1025
09:04:25	203.00	203.50	203.50	+7.50	1	1024
09:04:24	203.00	203.50	203.00	+7.00	5	1023
09:04:24	203.00	203.50	203.00	+7.00	1	1018
09:04:21	203.00	203.50	203.00	+7.00	2	1017
09:04:20	203.00	203.50	203.50	+7.50	1	1015
09:04:12	203.00	203.50	203.00	+7.00	1	1014
09:04:11	203.00	203.50	203.50	+7.50	1	1013
09:04:10	202.50	203.00	203.00	+7.00	1	1012
09:04:10	202.50	203.00	203.00	+7.00	1	1011
09:04:10	202.50	203.00	203.00	+7.00	4	1010
09:04:10	202.50	203.00	203.00	+7.00	4	1006
09:04:09	203.00	203.50	203.00	+7.00	6	1002
09:04:08	203.00	203.50	203.50	+7.50	1	996
09:04:08	203.00	203.50	203.50	+7.50	7	995
09:04:07	203.00	203.50	203.00	+7.00	1	988
09:04:07	203.00	203.50	203.00	+7.00	2	987
09:04:05	203.00	203.50	203.00	+7.00	1	985
09:04:05	203.00	203.50	203.50	+7.50	2	984
09:04:04	203.00	203.50	203.00	+7.00	2	982
09:04:02	203.00	203.50	203.50	+7.50	1	980
09:04:01	203.00	203.50	203.50	+7.50	8	979
09:04:01	203.00	203.50	203.50	+7.50	2	971
09:04:01	203.00	203.50	203.50	+7.50	12	969
09:04:01	202.50	203.00	203.00	+7.00	16	957
09:04:00	202.50	203.00	203.00	+7.00	1	941
09:03:54	202.00	203.00	203.00	+7.00	10	940
09:03:54	202.00	202.50	202.50	+6.50	1	930
09:03:54	202.50	203.00	202.50	+6.50	1	929
09:03:54	202.50	203.00	202.50	+6.50	2	928
09:03:54	202.50	203.00	202.50	+6.50	3	926
09:03:52	202.50	203.00	202.50	+6.50	1	923
09:03:52	202.50	203.00	202.50	+6.50	1	922
09:03:50	202.50	203.00	203.00	+7.00	1	921
09:03:46	202.50	203.00	202.50	+6.50	3	920
09:03:43	202.50	203.00	203.00	+7.00	1	917
09:03:42	202.50	203.00	202.50	+6.50	1	916
09:03:41	202.50	203.00	203.00	+7.00	1	915
09:03:37	202.50	203.00	203.00	+7.00	1	914
09:03:37	202.50	203.00	203.00	+7.00	1	913
09:03:35	202.50	203.00	203.00	+7.00	1	912
09:03:33	202.50	203.00	203.00	+7.00	1	911
09:03:32	202.50	203.00	202.50	+6.50	1	910
09:03:30	202.50	203.00	203.00	+7.00	1	909
09:03:28	202.50	203.00	203.00	+7.00	1	908
09:03:28	202.50	203.00	202.50	+6.50	2	907
09:03:27	202.50	203.00	202.50	+6.50	3	905
09:03:26	202.50	203.00	203.00	+7.00	1	902
09:03:26	203.00	203.50	203.00	+7.00	1	901
09:03:26	203.00	203.50	203.00	+7.00	1	900
09:03:25	202.50	203.00	203.00	+7.00	1	899
09:03:25	203.00	203.50	203.00	+7.00	1	898
09:03:25	203.00	203.50	203.00	+7.00	1	897
09:03:21	203.00	203.50	203.00	+7.00	1	896
09:03:21	202.50	203.00	203.00	+7.00	1	895
09:03:20	202.50	203.00	203.00	+7.00	3	894
09:03:20	202.50	203.00	203.00	+7.00	2	891
09:03:18	202.50	203.00	203.00	+7.00	6	889
09:03:18	202.50	203.00	203.00	+7.00	1	883
09:03:17	202.50	203.00	203.00	+7.00	2	882
09:03:12	203.00	203.50	203.00	+7.00	1	880
09:03:12	202.50	203.00	203.00	+7.00	1	879
09:03:12	202.50	203.00	203.00	+7.00	1	878
09:03:12	202.50	203.00	203.00	+7.00	2	877
09:03:12	202.50	203.00	203.00	+7.00	2	875
09:03:12	202.50	203.00	203.00	+7.00	8	873
09:03:12	202.50	203.00	203.00	+7.00	2	865
09:03:11	202.50	203.00	203.00	+7.00	2	863
09:03:11	202.50	203.00	202.50	+6.50	2	861
09:03:10	202.50	203.00	202.50	+6.50	1	859
09:03:10	202.50	203.00	202.50	+6.50	2	858
09:03:08	202.50	203.00	203.00	+7.00	1	856
09:03:07	202.50	203.00	203.00	+7.00	1	855
09:03:06	202.50	203.00	202.50	+6.50	2	854
09:03:05	202.50	203.00	202.50	+6.50	1	852
09:03:04	202.50	203.00	203.00	+7.00	1	851
09:03:02	202.50	203.00	202.50	+6.50	1	850
09:03:02	202.50	203.50	202.50	+6.50	1	849
09:03:01	203.00	203.50	202.50	+6.50	1	848
09:03:01	203.00	203.50	203.00	+7.00	1	847
09:03:01	203.00	203.50	203.00	+7.00	1	846
09:03:01	202.50	203.00	203.00	+7.00	9	845
09:03:01	202.00	203.00	203.00	+7.00	9	836
09:03:01	202.00	203.00	203.00	+7.00	9	827
09:03:01	202.00	202.50	202.50	+6.50	1	818
09:03:00	202.50	203.00	202.50	+6.50	7	817
09:02:58	202.50	203.00	202.50	+6.50	1	810
09:02:53	202.50	203.00	203.00	+7.00	1	809
09:02:53	202.50	203.00	202.50	+6.50	1	808
09:02:51	203.00	203.50	203.00	+7.00	1	807
09:02:51	203.00	203.50	203.00	+7.00	1	806
09:02:51	203.00	203.50	203.00	+7.00	1	805
09:02:51	202.50	203.00	203.00	+7.00	1	804
09:02:50	202.50	203.00	203.00	+7.00	1	803
09:02:50	202.50	203.00	203.00	+7.00	1	802
09:02:50	202.50	203.00	203.00	+7.00	1	801
09:02:50	202.50	203.00	203.00	+7.00	1	800
09:02:50	203.00	203.50	203.00	+7.00	3	799
09:02:49	203.00	203.50	203.00	+7.00	2	796
09:02:48	203.00	203.50	203.00	+7.00	8	794
09:02:48	203.00	203.50	203.00	+7.00	1	786
09:02:48	203.00	203.50	203.00	+7.00	1	785
09:02:47	203.00	203.50	203.00	+7.00	3	784
09:02:46	203.00	203.50	203.00	+7.00	1	781
09:02:46	203.00	203.50	203.00	+7.00	2	780
09:02:44	203.00	203.50	203.00	+7.00	5	778
09:02:44	203.00	203.50	203.50	+7.50	1	773
09:02:44	203.00	203.50	203.00	+7.00	3	772
09:02:42	203.00	203.50	203.00	+7.00	1	769
09:02:41	203.00	203.50	203.00	+7.00	1	768
09:02:38	203.00	203.50	203.00	+7.00	1	767
09:02:35	203.00	203.50	203.00	+7.00	1	766
09:02:35	203.00	203.50	203.00	+7.00	1	765
09:02:34	203.00	203.50	203.50	+7.50	2	764
09:02:33	203.00	203.50	203.50	+7.50	1	762
09:02:32	203.00	203.50	203.00	+7.00	4	761
09:02:32	203.00	203.50	203.00	+7.00	1	757
09:02:27	203.00	203.50	203.00	+7.00	1	756
09:02:26	203.50	204.00	203.50	+7.50	2	755
09:02:26	203.50	204.00	203.50	+7.50	1	753
09:02:26	203.50	204.00	203.50	+7.50	10	752
09:02:25	203.50	204.00	203.50	+7.50	1	742
09:02:25	203.50	204.00	203.50	+7.50	2	741
09:02:25	203.50	204.00	203.50	+7.50	2	739
09:02:23	203.50	204.00	203.50	+7.50	1	737
09:02:23	203.50	204.00	203.50	+7.50	1	736
09:02:22	203.50	204.00	203.50	+7.50	1	735
09:02:22	203.50	204.00	203.50	+7.50	1	734
09:02:21	203.50	204.00	203.50	+7.50	1	733
09:02:18	203.50	204.00	203.50	+7.50	1	732
09:02:18	203.50	204.00	203.50	+7.50	1	731
09:02:17	203.50	204.00	204.00	+8.00	1	730
09:02:17	203.50	204.00	204.00	+8.00	2	729
09:02:17	203.50	204.00	203.50	+7.50	1	727
09:02:15	203.50	204.00	203.50	+7.50	1	726
09:02:15	203.50	204.00	203.50	+7.50	1	725
09:02:13	203.50	204.00	203.50	+7.50	2	724
09:02:13	203.50	204.00	204.00	+8.00	2	722
09:02:13	203.50	204.00	204.00	+8.00	5	720
09:02:13	203.50	204.00	204.00	+8.00	1	715
09:02:11	203.50	204.00	203.50	+7.50	1	714
09:02:08	203.50	204.00	204.00	+8.00	1	713
09:02:07	203.50	204.00	204.00	+8.00	1	712
09:02:03	203.50	204.00	204.00	+8.00	1	711
09:01:59	204.00	204.50	204.00	+8.00	1	710
09:01:59	204.00	204.50	204.00	+8.00	5	709
09:01:58	204.00	204.50	204.00	+8.00	1	704
09:01:58	204.00	204.50	204.50	+8.50	1	703
09:01:57	204.00	204.50	203.50	+7.50	1	702
09:01:57	204.00	204.50	204.00	+8.00	1	701
09:01:57	203.50	204.00	204.00	+8.00	6	700
09:01:57	203.50	204.00	204.00	+8.00	4	694
09:01:54	203.50	204.00	204.00	+8.00	1	690
09:01:53	203.50	204.00	204.00	+8.00	1	689
09:01:52	203.50	204.00	204.00	+8.00	1	688
09:01:51	203.50	204.00	204.00	+8.00	1	687
09:01:51	203.50	204.00	204.00	+8.00	1	686
09:01:51	203.50	204.50	203.50	+7.50	1	685
09:01:51	203.50	204.00	204.00	+8.00	1	684
09:01:50	204.00	204.50	204.00	+8.00	1	683
09:01:49	204.00	204.50	204.00	+8.00	1	682
09:01:49	203.50	204.00	204.00	+8.00	1	681
09:01:49	203.50	204.50	203.50	+7.50	5	680
09:01:49	204.00	204.50	204.00	+8.00	1	675
09:01:49	203.50	204.00	204.00	+8.00	1	674
09:01:49	203.50	204.00	203.50	+7.50	1	673
09:01:49	203.50	204.00	203.50	+7.50	1	672
09:01:48	203.50	204.50	203.50	+7.50	2	671
09:01:48	204.00	204.50	204.00	+8.00	1	669
09:01:48	204.00	204.50	204.00	+8.00	1	668
09:01:48	203.50	204.00	204.00	+8.00	1	667
09:01:47	204.00	204.50	204.00	+8.00	1	666
09:01:47	204.00	204.50	204.00	+8.00	1	665
09:01:47	204.00	204.50	204.00	+8.00	1	664
09:01:46	204.00	204.50	204.00	+8.00	1	663
09:01:44	204.00	204.50	204.00	+8.00	1	662
09:01:43	203.50	204.00	204.00	+8.00	31	661
09:01:43	203.00	203.50	203.50	+7.50	7	630
09:01:43	203.50	204.00	203.50	+7.50	1	623
09:01:43	203.50	204.00	203.50	+7.50	1	622
09:01:43	203.50	204.00	203.50	+7.50	1	621
09:01:42	203.50	204.00	203.50	+7.50	1	620
09:01:42	203.50	204.00	203.50	+7.50	1	619
09:01:42	203.50	204.00	204.00	+8.00	1	618
09:01:41	203.50	204.00	203.50	+7.50	1	617
09:01:41	203.50	204.00	203.50	+7.50	1	616
09:01:41	203.50	204.00	204.00	+8.00	1	615
09:01:39	203.50	204.00	203.50	+7.50	1	614
09:01:38	203.00	204.00	204.00	+8.00	1	613
09:01:38	203.00	203.50	203.50	+7.50	2	612
09:01:38	203.50	204.00	203.50	+7.50	3	610
09:01:37	203.50	204.00	203.50	+7.50	1	607
09:01:35	203.50	204.00	204.00	+8.00	1	606
09:01:35	203.50	204.00	203.50	+7.50	1	605
09:01:35	203.50	204.00	203.50	+7.50	2	604
09:01:35	203.50	204.00	203.50	+7.50	2	602
09:01:34	203.50	204.00	204.00	+8.00	1	600
09:01:34	203.50	204.00	204.00	+8.00	1	599
09:01:33	203.50	204.00	204.00	+8.00	1	598
09:01:33	203.50	204.00	204.00	+8.00	1	597
09:01:31	203.00	204.00	204.00	+8.00	2	596
09:01:29	203.00	203.50	204.00	+8.00	1	594
09:01:29	203.00	203.50	203.50	+7.50	3	593
09:01:29	203.00	203.50	203.50	+7.50	1	590
09:01:28	203.00	203.50	203.00	+7.00	1	589
09:01:28	203.00	203.50	203.50	+7.50	1	588
09:01:28	203.00	203.50	203.50	+7.50	1	587
09:01:28	203.50	204.00	203.50	+7.50	2	586
09:01:27	203.50	204.00	203.50	+7.50	1	584
09:01:27	203.50	204.00	203.50	+7.50	2	583
09:01:26	203.50	204.00	203.50	+7.50	1	581
09:01:26	203.50	204.00	203.50	+7.50	1	580
09:01:26	203.50	204.00	204.00	+8.00	2	579
09:01:25	203.50	204.00	203.50	+7.50	1	577
09:01:23	203.50	204.00	203.50	+7.50	2	576
09:01:23	203.50	204.00	203.50	+7.50	1	574
09:01:23	203.50	204.00	203.50	+7.50	1	573
09:01:22	203.50	204.00	204.00	+8.00	1	572
09:01:22	203.50	204.00	203.50	+7.50	1	571
09:01:21	203.50	204.00	203.50	+7.50	1	570
09:01:21	203.00	204.00	204.00	+8.00	1	569
09:01:20	203.00	204.00	204.00	+8.00	3	568
09:01:20	203.50	204.00	203.50	+7.50	10	565
09:01:19	203.50	204.00	203.50	+7.50	1	555
09:01:19	203.50	204.00	204.00	+8.00	1	554
09:01:19	203.50	204.00	203.50	+7.50	1	553
09:01:18	203.50	204.00	203.50	+7.50	1	552
09:01:18	203.50	204.00	204.00	+8.00	4	551
09:01:17	203.50	204.00	204.00	+8.00	4	547
09:01:17	203.00	204.00	204.00	+8.00	7	543
09:01:17	203.00	203.50	203.50	+7.50	1	536
09:01:17	203.50	204.00	203.50	+7.50	6	535
09:01:17	203.50	204.00	204.00	+8.00	4	529
09:01:17	203.50	204.00	204.00	+8.00	3	525
09:01:17	203.50	204.00	203.50	+7.50	1	522
09:01:14	203.50	204.00	203.50	+7.50	1	521
09:01:14	203.50	204.00	203.50	+7.50	1	520
09:01:14	203.00	203.50	203.50	+7.50	13	519
09:01:13	202.50	203.50	203.50	+7.50	2	506
09:01:13	202.50	203.00	203.00	+7.00	60	504
09:01:13	202.00	203.00	203.00	+7.00	4	444
09:01:13	202.00	202.50	202.50	+6.50	1	440
09:01:13	202.00	202.50	202.50	+6.50	8	439
09:01:12	202.00	202.50	202.00	+6.00	1	431
09:01:12	202.00	202.50	202.50	+6.50	5	430
09:01:12	202.00	202.50	202.50	+6.50	1	425
09:01:11	202.50	203.00	202.50	+6.50	13	424
09:01:11	202.50	203.00	202.50	+6.50	2	411
09:01:11	202.50	203.00	202.50	+6.50	1	409
09:01:09	202.50	203.00	202.50	+6.50	3	408
09:01:09	202.50	203.00	202.50	+6.50	2	405
09:01:09	202.50	203.00	202.50	+6.50	2	403
09:01:07	202.50	203.00	202.50	+6.50	2	401
09:01:07	202.50	203.00	202.50	+6.50	2	399
09:01:06	202.50	203.00	202.50	+6.50	1	397
09:01:04	202.50	203.00	203.00	+7.00	4	396
09:01:04	202.50	203.00	203.00	+7.00	1	392
09:01:01	202.50	203.00	202.50	+6.50	1	391
09:01:01	202.50	203.00	202.50	+6.50	1	390
09:01:00	202.50	203.00	202.50	+6.50	1	389
09:00:59	202.50	203.00	203.00	+7.00	1	388
09:00:58	202.50	203.00	202.50	+6.50	1	387
09:00:58	202.50	203.00	202.50	+6.50	1	386
09:00:58	202.50	203.00	202.50	+6.50	1	385
09:00:57	202.50	203.00	203.00	+7.00	1	384
09:00:56	202.50	203.00	202.50	+6.50	1	383
09:00:56	202.50	203.00	203.00	+7.00	6	382
09:00:56	202.50	203.00	202.50	+6.50	1	376
09:00:56	202.50	203.00	202.50	+6.50	1	375
09:00:55	202.50	203.00	202.50	+6.50	1	374
09:00:54	202.50	203.00	203.00	+7.00	1	373
09:00:53	202.50	203.00	203.00	+7.00	1	372
09:00:53	202.50	203.00	202.50	+6.50	4	371
09:00:52	202.50	203.00	202.50	+6.50	3	367
09:00:52	202.50	203.00	203.00	+7.00	1	364
09:00:51	202.50	203.00	203.00	+7.00	1	363
09:00:50	202.50	203.00	202.50	+6.50	1	362
09:00:49	202.50	203.00	202.50	+6.50	2	361
09:00:48	202.50	203.00	202.50	+6.50	1	359
09:00:48	202.00	203.00	203.00	+7.00	1	358
09:00:47	202.50	203.00	202.50	+6.50	1	357
09:00:46	202.00	203.00	203.00	+7.00	21	356
09:00:46	202.00	202.50	202.50	+6.50	1	335
09:00:46	202.00	202.50	202.50	+6.50	1	334
09:00:46	202.00	202.50	202.50	+6.50	1	333
09:00:46	202.00	202.50	202.50	+6.50	1	332
09:00:46	202.00	202.50	202.50	+6.50	4	331
09:00:46	201.50	202.00	202.00	+6.00	80	327
09:00:46	201.50	202.00	202.00	+6.00	4	247
09:00:46	201.50	202.00	202.00	+6.00	1	243
09:00:45	201.50	202.00	202.00	+6.00	1	242
09:00:45	201.50	202.00	201.50	+5.50	1	241
09:00:43	201.50	202.00	201.50	+5.50	1	240
09:00:43	201.50	202.00	201.50	+5.50	1	239
09:00:43	201.00	201.50	201.50	+5.50	7	238
09:00:41	201.00	201.50	201.50	+5.50	1	231
09:00:41	201.00	201.50	201.00	+5.00	1	230
09:00:41	201.00	201.50	201.50	+5.50	1	229
09:00:40	201.00	201.50	201.00	+5.00	1	228
09:00:39	201.00	201.50	201.50	+5.50	1	227
09:00:39	200.50	201.00	201.00	+5.00	7	226
09:00:39	200.50	201.00	201.00	+5.00	4	219
09:00:39	200.50	201.00	201.00	+5.00	1	215
09:00:38	200.50	201.00	201.00	+5.00	2	214
09:00:38	200.50	201.00	201.00	+5.00	7	212
09:00:38	200.50	201.00	201.00	+5.00	10	205
09:00:38	200.50	201.00	200.50	+4.50	1	195
09:00:38	200.50	201.00	200.50	+4.50	1	194
09:00:35	200.00	201.00	201.00	+5.00	3	193
09:00:34	200.00	201.00	200.00	+4.00	1	190
09:00:34	200.00	201.00	200.00	+4.00	1	189
09:00:32	200.00	201.00	200.00	+4.00	1	188
09:00:31	200.00	200.50	200.50	+4.50	9	187
09:00:31	200.00	200.50	200.50	+4.50	1	178
09:00:31	200.00	200.50	200.50	+4.50	4	177
09:00:31	199.50	200.00	200.00	+4.00	44	173
09:00:31	199.50	200.00	200.00	+4.00	1	129
09:00:31	199.50	200.00	200.00	+4.00	1	128
09:00:28	199.50	200.00	200.00	+4.00	1	127
09:00:28	199.50	200.00	200.00	+4.00	2	126
09:00:27	199.50	200.00	200.00	+4.00	1	124
09:00:26	199.50	200.00	199.50	+3.50	1	123
09:00:25	199.50	200.00	200.00	+4.00	1	122
09:00:24	199.50	200.00	200.00	+4.00	1	121
09:00:23	199.50	200.00	200.00	+4.00	5	120
09:00:22	199.50	200.00	200.00	+4.00	1	115
09:00:22	199.50	200.00	200.00	+4.00	1	114
09:00:21	199.50	200.00	200.00	+4.00	2	113
09:00:20	199.50	200.00	200.00	+4.00	1	111
09:00:20	199.50	200.00	200.00	+4.00	1	110
09:00:19	199.50	200.00	200.00	+4.00	1	109
09:00:14	199.00	200.00	200.00	+4.00	10	108
09:00:14	199.00	199.50	199.50	+3.50	31	98
09:00:11	198.50	199.00	199.00	+3.00	12	67
09:00:11	198.50	199.00	199.00	+3.00	2	55
09:00:09	198.00	198.50	198.50	+2.50	1	53
09:00:07	198.00	198.50	198.50	+2.50	1	52
09:00:07	197.50	198.50	198.50	+2.50	2	51
09:00:07	197.50	198.50	198.50	+2.50	9	49
09:00:04	197.50	198.00	198.00	+2.00	4	40
09:00:04	--	--	198.00	+2.00	36	36

　

其他人也逛...

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

MyCard 1000點虛擬點數卡

【NIKE】AIR FORCE 1 07 男女休閒鞋

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

【享樂券】全家虛擬禮物卡50元

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

麥當勞薯條(中)即享券

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

MyCard 10000點虛擬點數卡

專家：議價空間放大與剛需支撐 ...

基隆河油污應變檢驗台水：供水...

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

‧銀行業10月股債雙加碼台股未實...
‧重返美飛行「母校」華航高星潢...
‧科技讓台灣成信任品牌 85度C、...

加密貨幣

比特幣BTC	91295.18	1,905.82	2.13%
以太幣ETH	3134.44	109.95	3.64%
瑞波幣XRP	2.09	0.05	2.57%
比特幣現金BCH	595.94	35.43	6.32%
萊特幣LTC	83.11	2.62	3.25%
卡達幣ADA	0.430808	0.01	3.49%
波場幣TRX	0.287713	0.00	0.73%
恆星幣XLM	0.242348	0.00	0.96%

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。