最新科倫博泰(06990.HK)蘆康沙妥珠單抗於2026年ELCC公布研究結果熱門[公告] 麗嬰房:(更正)公告本公司資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第一款之公告標準

更新報價

雙　鍵 (4764) 化學工業上市

155.00 ▲+2.00 +1.31% 6.31億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.00	4,093	154.50	2	155.00	73	153.00	158.50	151.00	153.00

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	154.50	155.00	155.00	+2.00	11	4093
13:30:00	154.50	155.00	155.00	+2.00	260	4082
13:24:54	153.50	154.00	154.00	+1.00	1	3822
13:24:47	153.50	154.00	154.00	+1.00	1	3821
13:24:47	153.50	154.00	153.50	+0.50	3	3820
13:24:44	153.50	154.00	153.50	+0.50	5	3817
13:24:39	153.50	154.00	153.50	+0.50	1	3812
13:24:38	153.50	154.00	153.50	+0.50	2	3811
13:24:19	153.50	154.00	153.50	+0.50	2	3809
13:24:18	153.50	154.00	153.50	+0.50	12	3807
13:24:12	153.50	154.00	153.50	+0.50	1	3795
13:24:11	153.50	154.00	154.00	+1.00	1	3794
13:24:09	153.50	154.00	153.50	+0.50	1	3793
13:23:54	153.50	154.00	154.00	+1.00	1	3792
13:23:50	153.50	154.00	154.00	+1.00	5	3791
13:23:49	153.50	154.00	154.00	+1.00	1	3786
13:23:45	153.50	154.00	154.00	+1.00	1	3785
13:23:42	153.50	154.00	154.00	+1.00	1	3784
13:23:32	153.50	154.00	154.00	+1.00	1	3783
13:23:26	153.50	154.00	154.00	+1.00	1	3782
13:23:14	153.50	154.00	154.00	+1.00	1	3781
13:23:07	153.50	154.00	154.00	+1.00	1	3780
13:22:24	153.50	154.00	153.50	+0.50	1	3779
13:22:23	153.50	154.00	154.00	+1.00	1	3778
13:22:16	153.50	154.00	153.50	+0.50	1	3777
13:22:13	153.50	154.00	153.50	+0.50	1	3776
13:22:02	153.00	153.50	153.50	+0.50	42	3775
13:22:02	153.00	153.50	153.50	+0.50	5	3733
13:22:00	153.00	153.50	153.00	0	1	3728
13:21:03	153.00	153.50	153.00	0	2	3727
13:20:59	153.00	153.50	153.50	+0.50	2	3725
13:20:52	153.00	153.50	153.00	0	20	3723
13:20:51	153.00	153.50	153.50	+0.50	1	3703
13:20:40	153.00	153.50	153.00	0	1	3702
13:20:36	153.00	153.50	153.00	0	1	3701
13:20:33	153.00	153.50	153.00	0	1	3700
13:20:27	153.00	153.50	153.00	0	1	3699
13:20:14	153.00	153.50	153.50	+0.50	1	3698
13:20:11	153.00	153.50	153.50	+0.50	1	3697
13:20:02	153.50	154.00	153.50	+0.50	16	3696
13:20:02	153.50	154.00	153.50	+0.50	2	3680
13:20:01	153.50	154.00	153.50	+0.50	1	3678
13:20:00	153.50	154.00	153.50	+0.50	1	3677
13:19:58	153.50	154.00	153.50	+0.50	1	3676
13:19:55	153.50	154.00	153.50	+0.50	20	3675
13:19:43	153.50	154.00	153.50	+0.50	1	3655
13:19:43	153.50	154.00	153.50	+0.50	1	3654
13:19:23	153.50	154.00	153.50	+0.50	1	3653
13:19:06	153.50	154.00	153.50	+0.50	5	3652
13:18:55	153.50	154.00	154.00	+1.00	2	3647
13:18:55	153.50	154.00	153.50	+0.50	1	3645
13:17:53	153.50	154.00	153.50	+0.50	1	3644
13:17:09	153.50	154.00	154.00	+1.00	2	3643
13:16:56	153.50	154.00	153.50	+0.50	1	3641
13:16:34	153.50	154.00	153.50	+0.50	1	3640
13:16:27	153.50	154.00	153.50	+0.50	1	3639
13:16:26	153.50	154.00	153.50	+0.50	1	3638
13:15:48	153.00	153.50	153.50	+0.50	5	3637
13:15:48	153.00	153.50	153.50	+0.50	2	3632
13:15:47	153.00	153.50	153.50	+0.50	2	3630
13:15:31	153.50	154.00	153.50	+0.50	1	3628
13:15:29	153.50	154.00	153.50	+0.50	1	3627
13:15:24	153.50	154.00	153.50	+0.50	1	3626
13:15:14	153.00	154.00	154.00	+1.00	1	3625
13:15:14	153.50	154.00	153.50	+0.50	1	3624
13:15:14	153.00	153.50	153.50	+0.50	2	3623
13:15:12	153.50	154.00	153.50	+0.50	3	3621
13:15:07	153.00	154.00	154.00	+1.00	1	3618
13:15:00	153.00	154.00	153.00	0	1	3617
13:14:57	153.50	154.00	153.50	+0.50	1	3616
13:14:56	153.00	153.50	153.50	+0.50	1	3615
13:14:50	153.00	153.50	153.50	+0.50	4	3614
13:14:50	153.00	153.50	153.50	+0.50	5	3610
13:14:48	153.00	153.50	153.50	+0.50	1	3605
13:14:45	153.00	153.50	153.50	+0.50	5	3604
13:14:41	153.00	153.50	153.50	+0.50	1	3599
13:14:41	153.00	153.50	153.50	+0.50	2	3598
13:14:35	153.00	153.50	153.50	+0.50	1	3596
13:14:24	153.00	153.50	153.00	0	1	3595
13:14:16	153.00	153.50	153.00	0	4	3594
13:13:38	153.00	153.50	153.00	0	1	3590
13:13:15	153.00	153.50	153.00	0	1	3589
13:12:35	153.00	153.50	153.00	0	1	3588
13:11:31	153.00	153.50	153.00	0	1	3587
13:10:53	152.50	153.00	153.00	0	1	3586
13:10:49	152.50	153.00	153.00	0	2	3585
13:10:40	152.50	153.00	153.00	0	3	3583
13:10:24	152.50	153.00	153.00	0	1	3580
13:09:14	152.50	153.00	153.00	0	1	3579
13:09:11	152.50	153.00	153.00	0	1	3578
13:09:02	152.50	153.00	153.00	0	1	3577
13:08:43	152.50	153.00	153.00	0	2	3576
13:08:39	152.50	153.00	153.00	0	2	3574
13:08:35	152.50	153.00	153.00	0	1	3572
13:08:31	152.50	153.00	153.00	0	2	3571
13:08:07	152.50	153.00	153.00	0	1	3569
13:07:39	152.50	153.00	153.00	0	6	3568
13:07:14	152.50	153.00	153.00	0	1	3562
13:06:50	152.50	153.00	153.00	0	1	3561
13:06:32	153.00	153.50	152.50	-0.50	6	3560
13:06:32	153.00	153.50	153.00	0	11	3554
13:06:30	153.00	153.50	153.00	0	1	3543
13:06:27	153.00	153.50	153.00	0	1	3542
13:05:40	153.00	153.50	153.00	0	1	3541
13:05:35	153.00	153.50	153.00	0	2	3540
13:05:27	152.50	153.00	153.00	0	14	3538
13:05:21	152.50	153.00	152.50	-0.50	1	3524
13:04:39	152.50	153.00	152.50	-0.50	1	3523
13:03:18	152.50	153.00	152.50	-0.50	2	3522
13:02:55	152.50	153.00	152.50	-0.50	2	3520
13:02:52	152.50	153.00	152.50	-0.50	1	3518
13:02:45	152.50	153.00	152.50	-0.50	1	3517
13:02:29	152.50	153.00	152.50	-0.50	1	3516
13:02:23	152.50	153.00	152.50	-0.50	3	3515
13:02:09	152.50	153.00	152.50	-0.50	1	3512
13:02:04	152.50	153.00	152.50	-0.50	1	3511
13:02:04	152.50	153.00	152.50	-0.50	1	3510
13:02:04	152.50	153.00	152.50	-0.50	1	3509
13:02:04	152.50	153.00	152.50	-0.50	4	3508
13:02:02	152.50	153.00	152.50	-0.50	2	3504
13:02:00	152.50	153.00	152.50	-0.50	4	3502
13:02:00	152.50	153.00	152.50	-0.50	3	3498
13:01:48	152.50	153.00	152.50	-0.50	2	3495
13:01:45	152.50	153.00	152.50	-0.50	1	3493
13:01:35	152.50	153.00	152.50	-0.50	1	3492
13:01:11	152.50	153.00	152.50	-0.50	2	3491
13:01:01	152.50	153.00	153.00	0	1	3489
13:00:28	152.50	153.00	152.50	-0.50	1	3488
13:00:01	152.50	153.00	153.00	0	1	3487
12:59:59	152.50	153.00	152.50	-0.50	1	3486
12:59:27	152.50	153.00	152.50	-0.50	2	3485
12:59:04	152.50	153.00	152.50	-0.50	1	3483
12:58:10	152.50	153.00	152.50	-0.50	3	3482
12:58:04	152.50	153.00	153.00	0	1	3479
12:58:03	152.50	153.00	153.00	0	1	3478
12:57:53	152.50	153.00	153.00	0	1	3477
12:57:31	152.50	153.00	153.00	0	1	3476
12:57:29	152.50	153.00	153.00	0	2	3475
12:57:20	152.50	153.00	153.00	0	1	3473
12:57:13	152.50	153.00	153.00	0	1	3472
12:56:50	152.50	153.00	153.00	0	1	3471
12:56:32	152.50	153.00	153.00	0	1	3470
12:56:00	152.50	153.00	153.00	0	1	3469
12:55:46	152.50	153.00	152.50	-0.50	2	3468
12:55:43	152.50	153.00	152.50	-0.50	1	3466
12:55:08	152.50	153.00	152.50	-0.50	6	3465
12:54:44	152.00	152.50	152.50	-0.50	17	3459
12:54:33	152.00	152.50	152.00	-1.00	2	3442
12:54:25	152.00	152.50	152.00	-1.00	1	3440
12:54:19	152.00	152.50	152.50	-0.50	2	3439
12:54:18	152.00	152.50	152.00	-1.00	4	3437
12:54:17	152.00	152.50	152.50	-0.50	3	3433
12:53:59	152.00	152.50	152.50	-0.50	1	3430
12:52:56	152.00	152.50	152.00	-1.00	1	3429
12:52:41	152.00	152.50	152.00	-1.00	1	3428
12:52:21	152.00	152.50	152.50	-0.50	1	3427
12:51:56	152.00	152.50	152.50	-0.50	1	3426
12:51:04	152.00	152.50	152.50	-0.50	1	3425
12:50:42	152.00	152.50	152.50	-0.50	1	3424
12:50:36	152.00	152.50	152.50	-0.50	1	3423
12:49:55	152.50	153.00	152.50	-0.50	10	3422
12:49:48	152.50	153.00	152.50	-0.50	5	3412
12:49:35	152.50	153.00	152.50	-0.50	4	3407
12:49:18	152.50	153.00	152.50	-0.50	1	3403
12:49:03	152.50	153.00	152.50	-0.50	2	3402
12:48:59	152.50	153.00	152.50	-0.50	10	3400
12:48:36	152.50	153.00	152.50	-0.50	2	3390
12:48:27	152.50	153.00	152.50	-0.50	1	3388
12:47:57	152.50	153.00	152.50	-0.50	10	3387
12:47:24	152.50	153.00	152.50	-0.50	1	3377
12:47:01	152.50	153.00	152.50	-0.50	5	3376
12:45:53	153.00	153.50	153.00	0	8	3371
12:45:09	153.00	153.50	153.00	0	1	3363
12:43:57	153.00	153.50	153.00	0	1	3362
12:43:57	153.00	153.50	153.00	0	1	3361
12:43:28	153.00	153.50	153.50	+0.50	1	3360
12:43:03	153.00	153.50	153.50	+0.50	1	3359
12:43:03	153.00	153.50	153.00	0	3	3358
12:42:24	152.50	153.00	153.00	0	8	3355
12:42:24	152.50	153.00	153.00	0	5	3347
12:42:04	152.50	153.00	153.00	0	6	3342
12:41:38	152.50	153.00	153.00	0	1	3336
12:40:48	152.50	153.00	153.00	0	1	3335
12:40:29	152.50	153.00	153.00	0	1	3334
12:40:29	153.00	153.50	153.00	0	8	3333
12:40:07	153.00	153.50	153.50	+0.50	1	3325
12:39:44	153.00	153.50	153.50	+0.50	1	3324
12:39:10	153.00	153.50	153.00	0	2	3323
12:39:07	153.00	153.50	153.00	0	1	3321
12:38:46	153.00	153.50	153.00	0	1	3320
12:38:46	153.00	153.50	153.00	0	1	3319
12:38:27	153.00	153.50	153.00	0	1	3318
12:37:50	152.50	153.00	153.00	0	1	3317
12:37:38	153.00	153.50	152.50	-0.50	4	3316
12:37:38	153.00	153.50	153.00	0	1	3312
12:37:03	152.50	153.00	153.00	0	1	3311
12:37:00	153.00	153.50	153.00	0	1	3310
12:36:32	153.00	153.50	153.00	0	2	3309
12:35:47	152.50	153.00	153.00	0	2	3307
12:35:37	153.00	153.50	153.00	0	2	3305
12:34:20	152.50	153.00	153.00	0	1	3303
12:33:29	153.00	153.50	153.00	0	1	3302
12:33:29	153.00	153.50	153.00	0	1	3301
12:33:29	153.00	153.50	153.00	0	1	3300
12:33:29	153.00	153.50	153.00	0	1	3299
12:33:29	153.00	153.50	153.00	0	15	3298
12:32:51	153.00	153.50	153.50	+0.50	2	3283
12:32:31	153.00	153.50	153.50	+0.50	1	3281
12:32:24	153.00	153.50	153.50	+0.50	1	3280
12:32:13	153.00	153.50	153.50	+0.50	1	3279
12:30:44	153.00	153.50	153.50	+0.50	1	3278
12:30:13	153.00	153.50	153.50	+0.50	1	3277
12:28:43	153.00	153.50	153.00	0	1	3276
12:28:24	153.00	153.50	153.50	+0.50	1	3275
12:26:40	153.00	153.50	153.50	+0.50	1	3274
12:26:28	153.00	153.50	153.50	+0.50	1	3273
12:26:26	153.00	153.50	153.50	+0.50	1	3272
12:26:17	153.00	153.50	153.50	+0.50	10	3271
12:25:34	152.50	153.00	153.00	0	5	3261
12:25:18	152.50	153.00	153.00	0	4	3256
12:24:04	152.50	153.00	153.00	0	5	3252
12:23:49	152.50	153.00	152.50	-0.50	1	3247
12:22:21	152.50	153.00	152.50	-0.50	2	3246
12:22:12	152.00	153.00	152.00	-1.00	4	3244
12:21:13	152.00	153.00	152.00	-1.00	1	3240
12:21:08	152.50	153.00	152.50	-0.50	1	3239
12:21:08	152.50	153.00	152.50	-0.50	1	3238
12:21:04	152.50	153.00	152.50	-0.50	9	3237
12:20:41	152.50	153.00	152.50	-0.50	1	3228
12:20:39	152.50	153.00	153.00	0	1	3227
12:19:31	152.50	153.00	153.00	0	1	3226
12:19:16	152.50	153.00	153.00	0	1	3225
12:18:05	152.50	153.00	153.00	0	2	3224
12:17:31	152.00	152.50	152.50	-0.50	4	3222
12:17:31	152.50	153.00	152.50	-0.50	1	3218
12:17:22	152.50	153.00	152.50	-0.50	1	3217
12:16:58	152.50	153.00	152.50	-0.50	1	3216
12:16:32	152.00	153.00	152.00	-1.00	1	3215
12:16:19	152.50	153.00	152.50	-0.50	4	3214
12:15:57	152.50	153.00	152.50	-0.50	1	3210
12:15:36	152.50	153.00	152.50	-0.50	1	3209
12:14:00	152.50	153.00	152.50	-0.50	1	3208
12:13:49	152.50	153.00	152.50	-0.50	1	3207
12:13:25	152.50	153.00	152.50	-0.50	2	3206
12:13:25	152.50	153.00	152.50	-0.50	1	3204
12:12:50	152.50	153.00	152.50	-0.50	1	3203
12:11:59	152.50	153.00	152.50	-0.50	1	3202
12:11:56	152.50	153.00	152.50	-0.50	2	3201
12:11:14	152.00	152.50	152.50	-0.50	1	3199
12:11:07	152.50	153.00	152.50	-0.50	1	3198
12:10:31	152.00	152.50	152.50	-0.50	1	3197
12:10:25	152.50	153.00	152.50	-0.50	2	3196
12:08:58	152.50	153.50	152.50	-0.50	20	3194
12:08:56	152.50	153.50	152.50	-0.50	1	3174
12:08:30	152.50	153.50	152.50	-0.50	11	3173
12:07:59	152.50	153.50	152.50	-0.50	6	3162
12:07:41	152.50	153.50	152.50	-0.50	1	3156
12:07:21	152.50	153.50	152.50	-0.50	1	3155
12:06:27	152.50	153.50	152.50	-0.50	1	3154
12:06:25	153.00	153.50	153.00	0	3	3153
12:06:25	153.00	153.50	153.00	0	10	3150
12:05:59	153.00	153.50	153.00	0	1	3140
12:05:06	153.00	153.50	153.50	+0.50	1	3139
12:05:02	153.00	153.50	153.00	0	1	3138
12:05:00	153.00	153.50	153.50	+0.50	1	3137
12:04:32	153.00	153.50	153.00	0	1	3136
12:03:34	153.00	153.50	153.00	0	1	3135
12:02:46	153.00	153.50	153.50	+0.50	1	3134
12:00:35	153.00	153.50	153.50	+0.50	1	3133
12:00:16	153.50	154.00	153.50	+0.50	3	3132
11:58:25	153.50	154.00	153.50	+0.50	1	3129
11:58:15	153.50	154.00	154.00	+1.00	1	3128
11:57:49	153.00	154.00	154.00	+1.00	1	3127
11:57:15	153.50	154.00	153.50	+0.50	1	3126
11:56:44	153.00	154.00	154.00	+1.00	1	3125
11:56:41	153.00	154.00	153.00	0	2	3124
11:55:56	152.50	153.00	153.00	0	1	3122
11:55:55	152.50	153.00	153.00	0	14	3121
11:55:55	153.00	153.50	153.00	0	6	3107
11:55:28	153.00	154.00	154.00	+1.00	1	3101
11:55:12	153.00	154.00	154.00	+1.00	1	3100
11:55:00	153.00	154.00	154.00	+1.00	2	3099
11:54:43	153.00	153.50	153.50	+0.50	1	3097
11:54:35	153.50	154.00	153.50	+0.50	2	3096
11:54:23	153.00	153.50	153.50	+0.50	2	3094
11:54:22	153.00	153.50	153.50	+0.50	1	3092
11:54:22	153.00	153.50	153.50	+0.50	2	3091
11:54:22	152.50	153.00	153.00	0	31	3089
11:54:22	152.50	153.00	153.00	0	1	3058
11:54:15	152.50	153.00	152.50	-0.50	1	3057
11:54:01	152.50	153.00	152.50	-0.50	1	3056
11:53:59	152.50	153.00	152.50	-0.50	1	3055
11:53:54	152.50	153.00	152.50	-0.50	1	3054
11:53:32	152.50	153.00	152.50	-0.50	1	3053
11:53:31	152.50	153.00	152.50	-0.50	1	3052
11:53:24	152.50	153.00	152.50	-0.50	1	3051
11:53:21	152.50	153.00	152.50	-0.50	1	3050
11:52:58	152.50	153.00	152.50	-0.50	1	3049
11:52:33	153.00	153.50	153.00	0	4	3048
11:52:26	153.00	153.50	153.00	0	1	3044
11:52:03	153.00	153.50	153.00	0	3	3043
11:51:52	153.00	153.50	153.00	0	1	3040
11:51:50	153.00	153.50	153.00	0	1	3039
11:51:43	153.00	153.50	153.00	0	3	3038
11:51:36	153.00	153.50	153.00	0	1	3035
11:51:29	153.00	153.50	153.00	0	8	3034
11:51:03	153.00	153.50	153.00	0	1	3026
11:51:03	153.00	153.50	153.00	0	1	3025
11:50:31	153.50	154.00	153.50	+0.50	27	3024
11:50:19	153.50	154.00	154.00	+1.00	1	2997
11:49:14	154.00	154.50	154.00	+1.00	1	2996
11:49:14	154.00	154.50	154.00	+1.00	2	2995
11:49:14	154.00	154.50	154.00	+1.00	15	2993
11:47:24	154.50	155.00	154.50	+1.50	3	2978
11:47:06	154.50	155.00	154.50	+1.50	4	2975
11:46:03	154.50	155.00	154.50	+1.50	3	2971
11:44:35	154.50	155.00	154.50	+1.50	1	2968
11:42:24	154.50	155.00	154.50	+1.50	1	2967
11:34:11	154.50	155.50	154.50	+1.50	1	2966
11:33:59	154.00	155.00	155.00	+2.00	5	2965
11:33:32	154.00	154.50	154.50	+1.50	2	2960
11:33:01	154.00	155.00	155.00	+2.00	5	2958
11:32:50	154.00	154.50	154.50	+1.50	1	2953
11:32:11	154.00	154.50	154.50	+1.50	1	2952
11:31:45	154.50	155.00	154.50	+1.50	8	2951
11:29:29	154.50	155.00	155.00	+2.00	1	2943
11:29:01	154.50	155.00	155.00	+2.00	1	2942
11:27:24	155.00	155.50	155.00	+2.00	1	2941
11:26:23	155.00	155.50	155.50	+2.50	1	2940
11:25:55	154.50	155.50	155.50	+2.50	1	2939
11:25:29	154.50	155.00	155.00	+2.00	1	2938
11:25:08	154.50	155.00	155.00	+2.00	1	2937
11:24:24	154.50	155.00	154.50	+1.50	1	2936
11:22:53	154.50	155.50	154.50	+1.50	2	2935
11:22:33	154.50	155.50	154.50	+1.50	1	2933
11:21:19	154.00	154.50	154.50	+1.50	4	2932
11:21:18	154.50	155.00	154.50	+1.50	1	2928
11:21:13	154.50	155.00	154.50	+1.50	1	2927
11:21:00	154.00	154.50	154.50	+1.50	1	2926
11:20:59	154.50	155.00	154.50	+1.50	1	2925
11:19:29	154.00	154.50	154.50	+1.50	1	2924
11:19:12	154.50	155.50	154.50	+1.50	4	2923
11:19:09	155.00	155.50	154.50	+1.50	4	2919
11:19:09	155.00	155.50	155.00	+2.00	8	2915
11:16:54	155.00	155.50	155.50	+2.50	1	2907
11:14:32	155.00	155.50	155.00	+2.00	1	2906
11:14:26	155.00	155.50	155.00	+2.00	3	2905
11:13:42	155.00	155.50	155.00	+2.00	1	2902
11:13:30	155.00	155.50	155.00	+2.00	1	2901
11:12:59	155.00	155.50	155.00	+2.00	1	2900
11:12:35	155.50	156.00	155.50	+2.50	3	2899
11:12:26	155.50	156.00	155.50	+2.50	1	2896
11:10:47	155.50	156.00	155.50	+2.50	1	2895
11:10:15	155.50	156.00	155.50	+2.50	1	2894
11:10:15	155.50	156.00	155.50	+2.50	8	2893
11:08:35	154.50	155.00	155.50	+2.50	8	2885
11:08:35	154.50	155.00	155.00	+2.00	4	2877
11:08:22	154.50	155.00	155.00	+2.00	4	2873
11:06:25	154.50	155.00	155.00	+2.00	1	2869
11:05:00	154.50	155.00	154.50	+1.50	1	2868
11:01:53	154.00	154.50	154.00	+1.00	2	2867
11:00:17	154.00	154.50	154.00	+1.00	1	2865
10:59:29	154.00	155.00	154.00	+1.00	3	2864
10:58:14	154.00	155.00	154.00	+1.00	2	2861
10:58:03	153.50	154.00	154.00	+1.00	10	2859
10:58:03	154.00	155.00	154.00	+1.00	10	2849
10:58:02	154.00	154.50	154.50	+1.50	1	2839
10:58:02	154.00	154.50	154.50	+1.50	1	2838
10:57:38	154.50	155.00	154.50	+1.50	1	2837
10:57:30	154.00	155.00	154.00	+1.00	10	2836
10:56:51	154.50	155.50	154.50	+1.50	2	2826
10:56:25	154.00	155.00	155.00	+2.00	2	2824
10:56:08	154.00	155.00	155.00	+2.00	1	2822
10:56:07	154.00	154.50	154.50	+1.50	1	2821
10:56:07	154.50	155.00	154.00	+1.00	3	2820
10:56:07	154.50	155.00	154.50	+1.50	3	2817
10:55:37	154.50	155.50	154.50	+1.50	1	2814
10:55:15	154.50	155.00	155.00	+2.00	1	2813
10:55:05	155.00	155.50	155.00	+2.00	1	2812
10:54:52	155.00	156.00	155.00	+2.00	3	2811
10:54:52	155.50	156.00	155.50	+2.50	1	2808
10:54:51	155.00	155.50	155.50	+2.50	2	2807
10:54:42	155.00	155.50	155.50	+2.50	1	2805
10:54:18	154.50	155.00	155.00	+2.00	1	2804
10:53:18	154.50	155.00	155.00	+2.00	1	2803
10:53:15	154.50	155.00	154.50	+1.50	1	2802
10:53:11	154.50	155.00	155.00	+2.00	1	2801
10:52:21	154.50	155.00	155.00	+2.00	1	2800
10:52:21	154.50	155.00	155.00	+2.00	1	2799
10:52:19	154.50	155.00	155.00	+2.00	1	2798
10:52:13	154.50	155.00	155.00	+2.00	1	2797
10:52:02	154.50	155.00	155.00	+2.00	1	2796
10:51:55	154.00	154.50	154.50	+1.50	1	2795
10:51:42	154.00	154.50	154.50	+1.50	1	2794
10:51:06	154.00	154.50	154.00	+1.00	3	2793
10:50:02	154.00	154.50	154.00	+1.00	1	2790
10:49:40	154.00	154.50	154.00	+1.00	1	2789
10:49:39	153.50	154.00	154.00	+1.00	5	2788
10:49:39	154.00	155.00	154.00	+1.00	15	2783
10:49:27	154.00	154.50	154.50	+1.50	1	2768
10:49:05	154.00	154.50	154.50	+1.50	1	2767
10:49:01	154.50	155.00	154.50	+1.50	1	2766
10:48:58	154.00	154.50	154.50	+1.50	1	2765
10:48:58	154.00	154.50	154.50	+1.50	7	2764
10:48:58	154.50	155.00	154.50	+1.50	8	2757
10:48:43	155.00	155.50	155.00	+2.00	3	2749
10:48:19	154.50	155.00	155.00	+2.00	4	2746
10:48:19	154.50	155.00	155.00	+2.00	6	2742
10:48:19	155.00	156.00	155.00	+2.00	10	2736
10:48:04	155.00	155.50	155.50	+2.50	1	2726
10:47:19	155.00	156.00	155.00	+2.00	1	2725
10:47:17	155.00	156.00	155.00	+2.00	1	2724
10:47:07	155.50	156.00	156.00	+3.00	4	2723
10:46:01	155.00	155.50	155.50	+2.50	1	2719
10:45:49	155.00	155.50	155.50	+2.50	5	2718
10:45:49	155.00	155.50	155.50	+2.50	1	2713
10:45:36	155.00	155.50	155.00	+2.00	5	2712
10:45:35	155.00	155.50	155.00	+2.00	1	2707
10:45:33	155.00	155.50	155.00	+2.00	6	2706
10:45:32	155.00	155.50	155.50	+2.50	1	2700
10:45:25	155.00	155.50	155.00	+2.00	1	2699
10:45:25	155.00	155.50	155.00	+2.00	9	2698
10:45:15	155.00	155.50	155.00	+2.00	1	2689
10:44:48	155.00	155.50	155.00	+2.00	1	2688
10:44:27	155.00	155.50	155.50	+2.50	1	2687
10:44:01	155.50	156.00	155.50	+2.50	2	2686
10:43:59	155.50	156.00	155.50	+2.50	1	2684
10:43:57	155.50	156.00	155.50	+2.50	1	2683
10:43:45	155.50	156.00	155.50	+2.50	1	2682
10:43:05	155.50	156.00	156.00	+3.00	1	2681
10:43:05	156.00	156.50	156.00	+3.00	2	2680
10:42:48	155.50	156.00	156.00	+3.00	1	2678
10:42:48	155.50	156.00	156.00	+3.00	2	2677
10:42:48	155.50	156.00	156.00	+3.00	1	2675
10:42:48	155.50	156.00	156.00	+3.00	1	2674
10:42:44	155.50	156.00	156.00	+3.00	1	2673
10:42:34	155.50	156.00	156.00	+3.00	1	2672
10:41:56	155.50	156.00	156.00	+3.00	1	2671
10:41:04	155.50	156.00	156.00	+3.00	1	2670
10:40:59	155.50	156.00	156.00	+3.00	3	2669
10:40:57	155.50	156.00	156.00	+3.00	1	2666
10:40:53	156.00	156.50	156.00	+3.00	7	2665
10:40:48	156.00	156.50	156.50	+3.50	1	2658
10:40:43	156.00	156.50	156.50	+3.50	1	2657
10:40:35	156.50	157.00	156.50	+3.50	1	2656
10:40:29	156.00	156.50	157.00	+4.00	1	2655
10:40:29	156.00	156.50	156.50	+3.50	1	2654
10:40:29	156.00	156.50	156.50	+3.50	1	2653
10:40:29	156.50	157.00	156.50	+3.50	1	2652
10:40:05	156.00	156.50	156.50	+3.50	1	2651
10:40:05	156.00	156.50	156.50	+3.50	1	2650
10:40:05	156.50	157.00	156.50	+3.50	1	2649
10:40:01	156.50	157.00	156.50	+3.50	2	2648
10:39:48	156.50	157.00	156.50	+3.50	1	2646
10:39:14	156.00	156.50	156.50	+3.50	1	2645
10:39:11	156.00	156.50	156.50	+3.50	2	2644
10:39:07	156.50	157.00	156.50	+3.50	1	2642
10:38:54	156.50	157.00	156.00	+3.00	2	2641
10:38:54	156.50	157.00	156.50	+3.50	3	2639
10:38:36	156.50	157.00	156.50	+3.50	1	2636
10:38:32	156.50	157.00	156.50	+3.50	1	2635
10:38:30	156.50	157.00	156.50	+3.50	2	2634
10:38:20	156.50	157.00	156.50	+3.50	1	2632
10:37:59	156.50	157.00	156.50	+3.50	1	2631
10:37:40	156.50	157.00	156.50	+3.50	1	2630
10:37:35	156.50	157.00	156.50	+3.50	1	2629
10:37:32	156.50	157.00	157.00	+4.00	1	2628
10:37:30	156.50	157.00	157.00	+4.00	1	2627
10:37:15	156.50	157.00	156.50	+3.50	1	2626
10:37:07	156.50	157.00	157.00	+4.00	2	2625
10:37:03	156.50	157.00	157.00	+4.00	1	2623
10:36:50	156.50	157.00	157.00	+4.00	1	2622
10:36:44	156.50	157.00	157.00	+4.00	1	2621
10:36:44	156.50	157.00	157.00	+4.00	2	2620
10:36:27	156.00	156.50	156.50	+3.50	6	2618
10:36:27	156.00	156.50	156.50	+3.50	12	2612
10:36:20	156.00	156.50	156.50	+3.50	1	2600
10:35:57	156.00	156.50	156.50	+3.50	1	2599
10:35:33	156.00	156.50	156.50	+3.50	2	2598
10:35:00	155.50	156.50	156.50	+3.50	1	2596
10:34:58	156.00	156.50	156.00	+3.00	1	2595
10:34:58	156.00	156.50	156.00	+3.00	1	2594
10:34:50	155.50	156.00	156.00	+3.00	1	2593
10:34:44	155.50	156.00	156.00	+3.00	1	2592
10:34:38	156.00	156.50	156.00	+3.00	1	2591
10:34:23	156.00	156.50	156.00	+3.00	1	2590
10:34:19	156.00	156.50	156.00	+3.00	1	2589
10:34:18	156.00	156.50	156.00	+3.00	1	2588
10:34:15	156.00	156.50	156.00	+3.00	1	2587
10:34:09	156.00	156.50	156.00	+3.00	1	2586
10:33:54	156.00	156.50	156.00	+3.00	1	2585
10:33:51	156.00	156.50	156.00	+3.00	1	2584
10:33:47	156.00	156.50	156.00	+3.00	1	2583
10:33:42	156.00	156.50	156.00	+3.00	1	2582
10:33:37	156.00	156.50	156.00	+3.00	1	2581
10:33:33	156.00	156.50	156.00	+3.00	1	2580
10:33:29	156.00	156.50	156.00	+3.00	1	2579
10:33:29	156.00	156.50	156.50	+3.50	10	2578
10:33:26	156.00	156.50	156.00	+3.00	1	2568
10:33:26	156.00	156.50	156.00	+3.00	1	2567
10:33:26	156.00	156.50	156.00	+3.00	10	2566
10:33:14	156.00	156.50	156.50	+3.50	2	2556
10:33:01	156.00	156.50	156.50	+3.50	1	2554
10:32:59	156.00	156.50	156.50	+3.50	2	2553
10:32:56	156.00	156.50	156.50	+3.50	2	2551
10:32:51	156.00	156.50	156.50	+3.50	2	2549
10:32:45	156.00	156.50	156.50	+3.50	1	2547
10:32:43	156.00	156.50	156.50	+3.50	1	2546
10:32:37	156.00	156.50	156.50	+3.50	1	2545
10:32:22	156.00	156.50	156.50	+3.50	5	2544
10:32:14	156.00	156.50	156.00	+3.00	1	2539
10:32:10	156.00	156.50	156.50	+3.50	1	2538
10:32:10	156.00	156.50	156.50	+3.50	5	2537
10:31:43	156.00	156.50	156.50	+3.50	1	2532
10:31:43	156.00	156.50	156.50	+3.50	1	2531
10:31:42	156.00	156.50	156.00	+3.00	1	2530
10:31:31	156.00	156.50	156.00	+3.00	1	2529
10:31:22	155.50	156.00	156.00	+3.00	1	2528
10:31:22	155.50	156.00	156.00	+3.00	10	2527
10:31:06	155.50	156.00	156.00	+3.00	1	2517
10:30:56	155.50	156.00	156.00	+3.00	1	2516
10:30:55	155.50	156.00	156.00	+3.00	1	2515
10:30:51	155.50	156.00	156.00	+3.00	2	2514
10:30:51	155.50	156.00	156.00	+3.00	1	2512
10:30:50	155.50	156.00	156.00	+3.00	1	2511
10:30:47	155.50	156.00	156.00	+3.00	1	2510
10:30:44	155.50	156.00	156.00	+3.00	2	2509
10:30:35	155.50	156.00	156.00	+3.00	1	2507
10:30:23	155.50	156.00	156.00	+3.00	1	2506
10:30:19	155.50	156.00	156.00	+3.00	2	2505
10:30:16	155.50	156.00	156.00	+3.00	1	2503
10:30:11	155.50	156.00	155.50	+2.50	1	2502
10:30:02	155.50	156.00	156.00	+3.00	1	2501
10:29:35	155.50	156.00	155.50	+2.50	3	2500
10:29:11	155.50	156.00	155.50	+2.50	1	2497
10:28:58	155.50	156.00	155.50	+2.50	4	2496
10:28:36	155.50	156.00	155.50	+2.50	1	2492
10:28:12	155.00	155.50	155.50	+2.50	6	2491
10:28:03	154.50	155.00	155.00	+2.00	9	2485
10:27:56	154.00	154.50	154.50	+1.50	1	2476
10:27:54	154.00	154.50	154.50	+1.50	3	2475
10:27:41	154.00	154.50	154.50	+1.50	1	2472
10:26:25	154.50	155.00	154.50	+1.50	8	2471
10:26:24	154.50	155.00	155.00	+2.00	1	2463
10:25:46	154.50	155.00	155.00	+2.00	2	2462
10:25:39	155.00	155.50	155.00	+2.00	1	2460
10:24:53	154.50	155.00	155.00	+2.00	1	2459
10:24:35	155.00	155.50	155.00	+2.00	4	2458
10:24:35	155.00	155.50	155.00	+2.00	11	2454
10:24:28	155.00	155.50	155.50	+2.50	1	2443
10:24:19	155.00	156.00	155.00	+2.00	1	2442
10:24:16	155.50	156.00	155.50	+2.50	1	2441
10:24:12	155.00	155.50	155.50	+2.50	1	2440
10:24:11	155.00	155.50	155.50	+2.50	1	2439
10:24:03	155.00	155.50	155.50	+2.50	1	2438
10:24:02	155.50	156.00	155.50	+2.50	1	2437
10:24:01	155.50	156.00	155.50	+2.50	5	2436
10:23:57	155.00	156.00	156.00	+3.00	1	2431
10:23:56	155.00	155.50	155.50	+2.50	1	2430
10:23:55	155.50	156.00	155.50	+2.50	1	2429
10:23:53	155.00	155.50	156.00	+3.00	6	2428
10:23:53	155.00	155.50	155.50	+2.50	4	2422
10:23:49	155.00	155.50	155.50	+2.50	1	2418
10:23:46	155.00	155.50	155.50	+2.50	1	2417
10:23:39	155.00	155.50	155.50	+2.50	1	2416
10:23:26	154.50	155.00	155.00	+2.00	1	2415
10:23:26	154.50	155.00	155.00	+2.00	5	2414
10:23:26	154.50	155.00	155.00	+2.00	5	2409
10:23:25	154.50	155.00	155.00	+2.00	5	2404
10:23:25	154.50	155.00	155.00	+2.00	1	2399
10:23:01	154.50	155.00	155.00	+2.00	1	2398
10:22:44	154.00	154.50	154.50	+1.50	1	2397
10:22:44	154.00	154.50	154.50	+1.50	2	2396
10:22:38	154.00	154.50	154.50	+1.50	1	2394
10:22:25	154.00	154.50	154.50	+1.50	1	2393
10:21:58	154.00	154.50	154.50	+1.50	1	2392
10:21:54	154.00	154.50	154.50	+1.50	1	2391
10:21:27	154.00	154.50	154.50	+1.50	1	2390
10:20:53	154.00	154.50	154.00	+1.00	1	2389
10:20:32	154.00	154.50	154.00	+1.00	1	2388
10:20:31	154.00	154.50	154.50	+1.50	10	2387
10:19:23	154.00	154.50	154.00	+1.00	1	2377
10:19:23	154.00	154.50	154.50	+1.50	1	2376
10:18:58	153.50	154.00	154.00	+1.00	5	2375
10:17:38	153.50	154.00	153.50	+0.50	6	2370
10:17:38	153.50	154.00	153.50	+0.50	1	2364
10:17:12	153.50	154.00	154.00	+1.00	1	2363
10:16:45	153.50	154.00	154.00	+1.00	1	2362
10:16:37	154.00	154.50	154.00	+1.00	1	2361
10:16:27	153.50	154.00	154.00	+1.00	1	2360
10:16:23	153.50	154.00	154.00	+1.00	1	2359
10:16:19	153.50	154.00	154.00	+1.00	1	2358
10:16:14	153.50	154.00	154.00	+1.00	1	2357
10:15:59	153.50	154.00	154.00	+1.00	1	2356
10:15:46	153.50	154.00	154.00	+1.00	1	2355
10:15:45	153.50	154.00	154.00	+1.00	2	2354
10:15:39	153.50	154.00	154.00	+1.00	1	2352
10:15:20	153.50	154.00	154.00	+1.00	2	2351
10:15:19	153.50	154.00	154.00	+1.00	1	2349
10:15:17	153.50	154.00	153.50	+0.50	1	2348
10:14:59	153.50	154.00	153.50	+0.50	2	2347
10:14:55	153.00	153.50	153.50	+0.50	1	2345
10:14:46	153.00	153.50	153.50	+0.50	1	2344
10:14:46	153.00	153.50	153.50	+0.50	3	2343
10:14:31	153.00	153.50	153.50	+0.50	1	2340
10:14:21	153.00	153.50	153.00	0	1	2339
10:13:36	152.50	153.00	153.00	0	1	2338
10:13:31	152.50	153.00	153.00	0	1	2337
10:13:09	152.50	153.00	153.00	0	1	2336
10:13:02	152.50	153.00	153.00	0	1	2335
10:12:36	153.00	153.50	153.00	0	2	2334
10:12:28	152.50	153.00	153.00	0	1	2332
10:12:28	152.50	153.00	153.00	0	1	2331
10:12:28	153.00	153.50	153.00	0	1	2330
10:11:55	153.00	153.50	153.00	0	1	2329
10:11:53	152.50	153.00	153.00	0	3	2328
10:11:50	152.00	153.00	153.00	0	2	2325
10:11:45	152.00	152.50	152.50	-0.50	2	2323
10:11:44	152.00	153.00	153.00	0	1	2321
10:11:39	152.50	153.00	152.50	-0.50	2	2320
10:11:39	152.50	153.00	152.50	-0.50	1	2318
10:11:36	152.50	153.00	152.50	-0.50	3	2317
10:11:27	152.50	153.00	152.50	-0.50	1	2314
10:11:21	152.50	153.00	152.50	-0.50	1	2313
10:11:07	152.50	153.00	152.50	-0.50	1	2312
10:10:51	152.00	152.50	152.50	-0.50	2	2311
10:10:50	152.50	153.00	152.50	-0.50	5	2309
10:10:46	152.50	153.00	153.00	0	1	2304
10:09:46	153.00	153.50	153.00	0	1	2303
10:09:46	152.50	153.00	153.00	0	1	2302
10:09:38	152.50	153.50	152.50	-0.50	1	2301
10:09:11	152.50	154.00	152.50	-0.50	1	2300
10:09:08	152.50	154.00	154.00	+1.00	1	2299
10:09:06	152.50	154.00	152.50	-0.50	1	2298
10:08:54	152.00	152.50	154.00	+1.00	3	2297
10:08:54	152.00	152.50	153.50	+0.50	6	2294
10:08:54	152.00	152.50	153.00	0	8	2288
10:08:54	152.00	152.50	152.50	-0.50	3	2280
10:08:11	152.00	152.50	152.00	-1.00	1	2277
10:08:08	152.00	152.50	152.00	-1.00	5	2276
10:07:29	152.00	152.50	152.50	-0.50	1	2271
10:07:29	152.50	153.00	152.50	-0.50	3	2270
10:07:29	152.50	153.00	152.50	-0.50	1	2267
10:07:27	152.50	153.00	152.50	-0.50	1	2266
10:07:25	152.50	153.00	152.50	-0.50	1	2265
10:06:44	152.50	153.00	153.00	0	1	2264
10:06:23	152.50	153.00	153.00	0	1	2263
10:05:38	152.00	152.50	152.50	-0.50	1	2262
10:05:38	152.00	152.50	152.50	-0.50	5	2261
10:05:26	152.00	152.50	152.50	-0.50	2	2256
10:05:02	152.00	152.50	152.50	-0.50	4	2254
10:05:00	152.00	152.50	152.00	-1.00	3	2250
10:04:49	152.00	152.50	152.00	-1.00	1	2247
10:04:45	152.00	152.50	152.00	-1.00	1	2246
10:04:45	151.50	152.00	152.00	-1.00	9	2245
10:04:34	151.50	152.00	151.50	-1.50	2	2236
10:04:24	151.00	151.50	151.50	-1.50	1	2234
10:04:24	151.50	152.00	151.50	-1.50	5	2233
10:04:24	151.50	152.00	151.50	-1.50	1	2228
10:04:11	151.50	152.00	151.50	-1.50	1	2227
10:04:08	151.50	152.00	151.50	-1.50	1	2226
10:04:06	151.50	152.00	151.50	-1.50	1	2225
10:04:05	151.50	152.00	151.50	-1.50	10	2224
10:04:05	151.50	152.00	152.00	-1.00	1	2214
10:04:05	151.50	152.00	151.50	-1.50	1	2213
10:04:02	151.50	152.00	151.50	-1.50	1	2212
10:04:02	151.50	152.00	151.50	-1.50	2	2211
10:03:57	151.50	152.00	151.50	-1.50	2	2209
10:03:56	151.50	152.00	151.50	-1.50	1	2207
10:03:53	151.50	152.00	151.50	-1.50	1	2206
10:03:52	151.50	152.00	151.50	-1.50	1	2205
10:03:50	151.50	152.00	151.50	-1.50	1	2204
10:03:49	151.50	152.00	151.50	-1.50	3	2203
10:03:48	151.50	152.00	151.50	-1.50	1	2200
10:03:43	151.50	152.00	151.50	-1.50	1	2199
10:03:42	151.50	152.00	151.50	-1.50	1	2198
10:03:41	151.50	152.00	151.50	-1.50	1	2197
10:03:34	151.50	152.00	151.50	-1.50	1	2196
10:03:30	152.00	152.50	152.00	-1.00	9	2195
10:03:30	152.00	152.50	152.00	-1.00	1	2186
10:03:30	152.00	152.50	152.00	-1.00	2	2185
10:03:30	152.00	152.50	152.00	-1.00	13	2183
10:03:11	152.50	153.00	152.50	-0.50	16	2170
10:03:11	152.50	153.00	152.50	-0.50	1	2154
10:02:57	152.50	153.00	153.00	0	1	2153
10:02:46	152.50	153.00	153.00	0	2	2152
10:02:44	152.50	153.00	153.00	0	2	2150
10:01:46	152.50	153.00	153.00	0	1	2148
10:01:45	153.00	153.50	153.00	0	6	2147
10:01:45	153.00	153.50	153.00	0	26	2141
10:01:44	153.00	153.50	153.00	0	1	2115
10:01:40	153.00	153.50	153.50	+0.50	1	2114
10:01:27	153.00	153.50	153.50	+0.50	1	2113
10:01:24	153.00	153.50	153.50	+0.50	1	2112
10:01:19	153.00	153.50	153.50	+0.50	1	2111
10:01:14	153.00	153.50	153.50	+0.50	1	2110
10:01:09	153.00	153.50	153.50	+0.50	1	2109
10:00:56	153.00	153.50	153.50	+0.50	1	2108
10:00:47	153.00	153.50	153.50	+0.50	1	2107
10:00:43	153.00	153.50	153.00	0	5	2106
10:00:27	153.00	153.50	153.00	0	1	2101
09:59:53	153.00	153.50	153.00	0	1	2100
09:59:44	153.00	153.50	153.00	0	1	2099
09:59:42	153.00	153.50	153.00	0	1	2098
09:59:27	153.00	153.50	153.00	0	1	2097
09:58:54	153.00	153.50	153.00	0	1	2096
09:58:51	153.00	153.50	153.00	0	2	2095
09:58:39	153.00	153.50	153.00	0	2	2093
09:58:29	153.00	153.50	153.00	0	1	2091
09:58:07	153.50	154.00	153.50	+0.50	10	2090
09:58:04	153.50	154.00	153.50	+0.50	1	2080
09:58:00	153.50	154.00	153.50	+0.50	1	2079
09:57:44	153.50	154.00	153.50	+0.50	1	2078
09:57:44	153.50	154.00	153.50	+0.50	10	2077
09:57:43	153.50	154.00	154.00	+1.00	1	2067
09:57:13	154.00	154.50	154.00	+1.00	10	2066
09:56:27	153.50	154.00	154.00	+1.00	3	2056
09:56:26	153.50	154.00	154.00	+1.00	1	2053
09:56:26	153.50	154.00	153.50	+0.50	1	2052
09:56:12	153.50	154.00	154.00	+1.00	1	2051
09:56:03	154.00	154.50	154.00	+1.00	2	2050
09:56:01	154.00	154.50	154.00	+1.00	2	2048
09:55:59	154.00	154.50	154.00	+1.00	1	2046
09:55:47	154.00	154.50	154.00	+1.00	2	2045
09:54:04	153.50	154.00	154.00	+1.00	1	2043
09:54:01	153.50	154.00	154.00	+1.00	1	2042
09:53:44	153.50	154.00	154.00	+1.00	1	2041
09:53:39	153.50	154.00	154.00	+1.00	1	2040
09:53:26	153.50	154.00	154.00	+1.00	1	2039
09:53:25	153.50	154.00	154.00	+1.00	1	2038
09:53:21	153.50	154.00	154.00	+1.00	1	2037
09:53:19	153.50	154.00	154.00	+1.00	1	2036
09:52:54	153.50	154.00	154.00	+1.00	1	2035
09:52:34	153.50	154.00	154.00	+1.00	1	2034
09:52:17	153.50	154.00	154.00	+1.00	1	2033
09:51:31	154.00	154.50	154.00	+1.00	5	2032
09:50:56	154.00	154.50	154.00	+1.00	1	2027
09:50:56	154.50	155.00	154.50	+1.50	3	2026
09:50:39	154.00	154.50	154.50	+1.50	2	2023
09:50:38	154.00	154.50	154.50	+1.50	1	2021
09:50:16	154.00	154.50	154.50	+1.50	1	2020
09:50:05	154.00	154.50	154.50	+1.50	1	2019
09:49:37	154.00	154.50	154.50	+1.50	1	2018
09:49:30	153.50	154.00	154.00	+1.00	1	2017
09:49:27	154.00	154.50	154.00	+1.00	1	2016
09:49:16	153.50	154.00	154.00	+1.00	4	2015
09:49:06	153.50	154.00	154.00	+1.00	1	2011
09:49:04	153.50	154.00	154.00	+1.00	1	2010
09:49:04	153.50	154.00	154.00	+1.00	1	2009
09:49:00	153.50	154.00	154.00	+1.00	1	2008
09:48:38	153.00	153.50	153.50	+0.50	1	2007
09:48:33	153.50	154.00	153.50	+0.50	1	2006
09:48:27	153.50	154.00	153.50	+0.50	2	2005
09:48:26	153.50	154.00	153.50	+0.50	2	2003
09:48:24	153.50	154.00	153.50	+0.50	2	2001
09:47:52	153.50	154.00	153.50	+0.50	1	1999
09:47:51	153.50	154.00	153.50	+0.50	1	1998
09:47:37	153.50	154.00	153.50	+0.50	1	1997
09:47:37	153.50	154.00	154.00	+1.00	1	1996
09:47:23	153.50	154.00	153.50	+0.50	1	1995
09:47:16	153.50	154.00	153.50	+0.50	1	1994
09:46:58	153.50	154.00	153.50	+0.50	1	1993
09:46:55	153.50	154.00	153.50	+0.50	1	1992
09:46:47	153.50	154.00	153.50	+0.50	1	1991
09:46:40	153.50	154.50	153.50	+0.50	1	1990
09:46:38	154.00	154.50	154.00	+1.00	7	1989
09:46:33	154.00	155.00	154.00	+1.00	5	1982
09:46:26	154.00	155.00	154.00	+1.00	5	1977
09:45:58	154.50	155.00	154.50	+1.50	1	1972
09:45:53	154.50	155.00	154.50	+1.50	2	1971
09:45:49	154.00	154.50	154.50	+1.50	1	1969
09:45:35	154.00	154.50	154.50	+1.50	1	1968
09:45:29	154.00	154.50	154.00	+1.00	1	1967
09:45:13	154.50	155.00	154.00	+1.00	10	1966
09:45:13	154.50	155.00	154.50	+1.50	5	1956
09:44:41	155.00	155.50	155.00	+2.00	1	1951
09:44:40	154.50	155.00	155.00	+2.00	1	1950
09:44:28	155.00	155.50	155.00	+2.00	2	1949
09:44:28	155.00	155.50	155.00	+2.00	2	1947
09:44:21	154.50	155.00	154.50	+1.50	1	1945
09:44:21	155.00	155.50	155.00	+2.00	1	1944
09:44:07	154.50	155.00	155.00	+2.00	2	1943
09:44:06	154.00	154.50	154.50	+1.50	2	1941
09:44:06	154.00	154.50	154.50	+1.50	2	1939
09:44:05	154.00	154.50	154.50	+1.50	1	1937
09:43:54	154.00	154.50	154.50	+1.50	1	1936
09:43:41	154.00	154.50	154.00	+1.00	1	1935
09:43:38	154.00	154.50	154.00	+1.00	1	1934
09:43:34	154.00	154.50	154.00	+1.00	1	1933
09:43:29	154.00	154.50	154.00	+1.00	1	1932
09:43:27	154.00	154.50	154.00	+1.00	1	1931
09:43:27	154.00	154.50	154.00	+1.00	1	1930
09:43:26	154.00	154.50	154.00	+1.00	1	1929
09:43:25	154.00	154.50	154.00	+1.00	9	1928
09:43:24	154.00	154.50	154.00	+1.00	2	1919
09:43:23	154.00	154.50	154.00	+1.00	1	1917
09:43:22	154.00	154.50	154.00	+1.00	3	1916
09:43:21	154.00	154.50	154.00	+1.00	1	1913
09:43:15	154.00	154.50	154.00	+1.00	4	1912
09:43:02	154.50	155.00	154.50	+1.50	17	1908
09:43:02	154.50	155.00	154.50	+1.50	1	1891
09:42:58	154.50	155.00	154.50	+1.50	1	1890
09:42:53	154.50	155.00	154.50	+1.50	1	1889
09:42:45	155.00	155.50	155.00	+2.00	19	1888
09:42:45	155.00	155.50	155.00	+2.00	21	1869
09:42:07	155.00	155.50	155.50	+2.50	1	1848
09:42:03	155.00	155.50	155.50	+2.50	1	1847
09:41:53	155.00	155.50	155.50	+2.50	1	1846
09:41:40	155.50	156.00	155.50	+2.50	1	1845
09:41:25	155.50	156.50	155.50	+2.50	22	1844
09:41:14	156.00	156.50	156.00	+3.00	2	1822
09:40:27	155.50	156.00	156.00	+3.00	1	1820
09:40:20	155.50	156.00	156.00	+3.00	1	1819
09:40:16	155.50	156.00	156.00	+3.00	1	1818
09:40:08	155.50	156.00	155.50	+2.50	1	1817
09:39:49	155.50	156.00	155.50	+2.50	1	1816
09:39:30	155.50	156.00	156.00	+3.00	1	1815
09:39:26	155.50	156.00	155.50	+2.50	1	1814
09:39:17	155.50	156.00	155.50	+2.50	1	1813
09:39:02	156.00	156.50	156.00	+3.00	16	1812
09:38:44	156.00	156.50	156.50	+3.50	1	1796
09:38:43	156.00	156.50	156.50	+3.50	1	1795
09:38:26	156.00	156.50	156.50	+3.50	1	1794
09:38:16	156.00	156.50	156.50	+3.50	1	1793
09:38:02	156.00	156.50	156.50	+3.50	5	1792
09:37:55	156.00	156.50	156.00	+3.00	1	1787
09:37:48	156.00	156.50	156.00	+3.00	1	1786
09:37:34	156.00	156.50	156.50	+3.50	1	1785
09:37:16	155.50	156.00	156.00	+3.00	1	1784
09:37:16	155.50	156.00	156.00	+3.00	1	1783
09:37:14	155.50	156.00	156.00	+3.00	1	1782
09:37:13	155.50	156.00	156.00	+3.00	1	1781
09:37:11	155.50	156.00	156.00	+3.00	1	1780
09:37:10	155.50	156.00	156.00	+3.00	1	1779
09:37:04	155.50	156.00	156.00	+3.00	2	1778
09:36:56	155.50	156.00	156.00	+3.00	1	1776
09:36:25	156.00	156.50	156.00	+3.00	1	1775
09:36:06	156.00	156.50	156.00	+3.00	1	1774
09:36:03	155.50	156.00	156.00	+3.00	3	1773
09:36:01	155.50	156.00	155.50	+2.50	1	1770
09:36:00	155.50	156.00	156.00	+3.00	1	1769
09:35:41	155.50	156.00	155.50	+2.50	2	1768
09:35:11	155.50	156.00	155.50	+2.50	2	1766
09:34:59	155.50	156.00	155.50	+2.50	2	1764
09:34:42	155.00	155.50	155.50	+2.50	1	1762
09:34:41	155.00	156.00	155.00	+2.00	1	1761
09:34:40	155.50	156.00	155.50	+2.50	2	1760
09:34:35	155.50	156.00	155.50	+2.50	1	1758
09:34:27	155.50	156.00	155.50	+2.50	3	1757
09:34:21	155.50	156.00	156.00	+3.00	1	1754
09:34:19	155.50	156.00	155.50	+2.50	1	1753
09:34:17	155.50	156.00	155.50	+2.50	1	1752
09:34:16	155.50	156.00	155.50	+2.50	2	1751
09:34:16	155.50	156.00	155.50	+2.50	1	1749
09:34:09	155.50	156.00	155.50	+2.50	1	1748
09:33:49	155.50	156.00	156.00	+3.00	1	1747
09:33:48	155.50	156.00	156.00	+3.00	1	1746
09:33:39	155.50	156.00	155.50	+2.50	3	1745
09:33:32	155.50	156.00	156.00	+3.00	1	1742
09:33:19	155.50	156.00	155.50	+2.50	1	1741
09:33:16	155.50	156.00	155.50	+2.50	1	1740
09:33:15	155.50	156.00	156.00	+3.00	1	1739
09:33:14	155.50	156.00	156.00	+3.00	5	1738
09:32:36	156.00	156.50	156.00	+3.00	1	1733
09:32:35	156.00	156.50	156.00	+3.00	1	1732
09:32:32	156.00	156.50	156.00	+3.00	3	1731
09:32:32	156.00	156.50	156.00	+3.00	1	1728
09:32:18	156.00	156.50	156.00	+3.00	1	1727
09:32:02	156.00	156.50	156.50	+3.50	1	1726
09:31:48	156.00	156.50	156.50	+3.50	1	1725
09:31:42	156.00	156.50	156.50	+3.50	1	1724
09:31:37	156.00	156.50	156.00	+3.00	1	1723
09:31:35	156.00	156.50	156.00	+3.00	1	1722
09:31:34	156.00	156.50	156.00	+3.00	1	1721
09:31:32	155.50	156.00	156.00	+3.00	4	1720
09:31:32	155.50	156.00	156.00	+3.00	1	1716
09:31:30	155.50	156.00	156.00	+3.00	1	1715
09:31:13	156.00	156.50	156.00	+3.00	6	1714
09:31:10	156.00	156.50	156.50	+3.50	1	1708
09:31:02	156.00	156.50	156.50	+3.50	1	1707
09:31:02	156.00	156.50	156.50	+3.50	1	1706
09:30:54	156.50	157.00	156.50	+3.50	1	1705
09:30:54	156.50	157.00	156.50	+3.50	4	1704
09:30:54	156.50	157.00	156.50	+3.50	1	1700
09:30:54	156.50	157.00	156.50	+3.50	1	1699
09:30:54	156.50	157.00	156.50	+3.50	2	1698
09:30:47	156.50	157.00	157.00	+4.00	1	1696
09:30:45	156.50	157.00	157.00	+4.00	1	1695
09:30:45	157.00	157.50	157.00	+4.00	2	1694
09:30:45	156.50	157.00	157.00	+4.00	3	1692
09:30:38	156.50	157.00	157.00	+4.00	1	1689
09:30:35	156.50	157.00	157.00	+4.00	2	1688
09:30:30	156.50	157.00	157.00	+4.00	4	1686
09:30:18	157.00	157.50	157.00	+4.00	7	1682
09:30:15	157.00	157.50	157.00	+4.00	1	1675
09:30:08	156.50	157.00	157.00	+4.00	4	1674
09:30:08	156.50	157.00	157.00	+4.00	1	1670
09:30:02	156.50	157.00	157.00	+4.00	1	1669
09:30:02	156.50	157.00	157.00	+4.00	1	1668
09:30:01	156.50	157.00	157.00	+4.00	1	1667
09:29:53	156.50	157.50	157.50	+4.50	1	1666
09:29:51	157.00	157.50	157.00	+4.00	1	1665
09:29:50	156.50	157.50	157.50	+4.50	2	1664
09:29:43	157.00	157.50	157.00	+4.00	1	1662
09:29:40	157.50	158.00	157.50	+4.50	1	1661
09:29:40	157.00	158.00	157.00	+4.00	13	1660
09:29:40	157.00	157.50	158.00	+5.00	10	1647
09:29:40	157.00	157.50	157.50	+4.50	2	1637
09:29:40	157.00	157.50	157.50	+4.50	2	1635
09:29:39	157.00	157.50	157.50	+4.50	1	1633
09:29:39	157.00	157.50	157.50	+4.50	1	1632
09:29:29	157.00	157.50	157.50	+4.50	2	1631
09:29:26	157.00	157.50	157.50	+4.50	1	1629
09:29:25	157.00	157.50	157.50	+4.50	1	1628
09:29:15	157.50	158.00	157.50	+4.50	1	1627
09:29:14	157.50	158.00	157.50	+4.50	1	1626
09:29:12	157.00	157.50	157.50	+4.50	1	1625
09:29:06	157.50	158.00	157.50	+4.50	2	1624
09:29:06	157.50	158.00	157.50	+4.50	1	1622
09:29:04	157.50	158.00	157.50	+4.50	1	1621
09:29:04	157.50	158.00	158.00	+5.00	5	1620
09:29:01	157.50	158.00	157.50	+4.50	3	1615
09:29:00	157.50	158.00	157.50	+4.50	2	1612
09:28:58	157.50	158.00	157.50	+4.50	2	1610
09:28:57	157.50	158.00	158.00	+5.00	3	1608
09:28:55	157.50	158.00	158.00	+5.00	5	1605
09:28:45	157.00	157.50	157.50	+4.50	1	1600
09:28:40	157.00	157.50	157.50	+4.50	1	1599
09:28:39	156.50	157.50	157.50	+4.50	2	1598
09:28:34	156.50	157.50	156.50	+3.50	1	1596
09:28:32	157.00	157.50	157.00	+4.00	4	1595
09:28:32	157.50	158.00	157.50	+4.50	2	1591
09:28:32	157.50	158.00	157.50	+4.50	3	1589
09:28:32	157.50	158.00	157.50	+4.50	4	1586
09:28:26	157.50	158.00	158.00	+5.00	1	1582
09:28:21	158.00	158.50	158.00	+5.00	1	1581
09:28:20	157.50	158.00	158.00	+5.00	1	1580
09:28:20	158.00	158.50	158.00	+5.00	1	1579
09:28:18	157.50	158.00	158.00	+5.00	1	1578
09:28:17	158.00	158.50	158.00	+5.00	2	1577
09:28:16	157.50	158.00	158.00	+5.00	2	1575
09:28:14	158.00	158.50	158.00	+5.00	1	1573
09:28:14	158.00	158.50	158.50	+5.50	1	1572
09:28:14	157.50	158.00	158.00	+5.00	2	1571
09:28:11	157.50	158.50	158.50	+5.50	2	1569
09:28:09	157.50	158.50	158.50	+5.50	1	1567
09:28:09	157.50	158.00	158.50	+5.50	1	1566
09:28:09	157.50	158.00	158.00	+5.00	1	1565
09:28:08	158.00	158.50	158.00	+5.00	1	1564
09:28:08	157.50	158.00	158.00	+5.00	1	1563
09:28:07	157.50	158.00	158.00	+5.00	1	1562
09:28:07	158.00	158.50	158.00	+5.00	1	1561
09:28:07	158.00	158.50	158.00	+5.00	1	1560
09:28:07	157.50	158.00	158.00	+5.00	6	1559
09:28:07	157.50	158.00	158.00	+5.00	1	1553
09:28:05	157.50	158.00	158.00	+5.00	10	1552
09:28:04	157.50	158.00	158.00	+5.00	1	1542
09:28:03	157.50	158.00	158.00	+5.00	1	1541
09:28:03	157.50	158.00	158.00	+5.00	1	1540
09:28:00	157.50	158.00	158.00	+5.00	1	1539
09:27:59	157.50	158.00	158.00	+5.00	2	1538
09:27:59	157.50	158.00	158.00	+5.00	1	1536
09:27:56	157.50	158.00	158.00	+5.00	1	1535
09:27:55	157.50	158.00	157.50	+4.50	1	1534
09:27:53	157.50	158.00	158.00	+5.00	1	1533
09:27:49	157.50	158.00	158.00	+5.00	5	1532
09:27:48	157.50	158.00	158.00	+5.00	1	1527
09:27:44	157.00	157.50	157.50	+4.50	24	1526
09:27:44	156.50	157.00	157.00	+4.00	30	1502
09:27:44	156.00	156.50	156.50	+3.50	2	1472
09:27:44	156.00	156.50	156.50	+3.50	4	1470
09:27:44	155.50	156.00	156.50	+3.50	24	1466
09:27:44	155.50	156.00	156.00	+3.00	11	1442
09:27:40	155.50	156.00	156.00	+3.00	1	1431
09:27:35	155.50	156.00	156.00	+3.00	1	1430
09:27:28	155.50	156.00	156.00	+3.00	1	1429
09:27:26	155.50	156.00	155.50	+2.50	2	1428
09:27:22	155.50	156.00	155.50	+2.50	1	1426
09:27:21	155.50	156.00	155.50	+2.50	1	1425
09:27:19	155.50	156.00	155.50	+2.50	1	1424
09:27:14	155.00	155.50	155.50	+2.50	5	1423
09:27:14	154.50	155.00	155.00	+2.00	1	1418
09:27:10	154.50	155.00	155.00	+2.00	4	1417
09:27:06	155.00	155.50	155.00	+2.00	1	1413
09:27:06	155.00	155.50	155.00	+2.00	1	1412
09:27:05	155.00	155.50	155.00	+2.00	1	1411
09:27:04	155.00	155.50	155.00	+2.00	1	1410
09:27:04	155.00	155.50	155.00	+2.00	1	1409
09:27:00	155.00	155.50	155.00	+2.00	2	1408
09:26:50	155.00	155.50	155.00	+2.00	1	1406
09:26:49	155.00	155.50	155.00	+2.00	1	1405
09:26:49	155.00	155.50	155.00	+2.00	1	1404
09:26:46	155.00	155.50	155.00	+2.00	2	1403
09:26:39	155.00	155.50	155.00	+2.00	1	1401
09:26:37	155.00	155.50	155.50	+2.50	1	1400
09:26:16	155.00	155.50	155.50	+2.50	1	1399
09:26:13	155.50	156.00	155.50	+2.50	15	1398
09:26:00	155.50	156.00	156.00	+3.00	1	1383
09:25:51	155.50	156.00	156.00	+3.00	1	1382
09:25:51	155.50	156.00	156.00	+3.00	1	1381
09:25:41	156.00	156.50	156.00	+3.00	1	1380
09:25:39	156.00	156.50	156.00	+3.00	2	1379
09:25:39	156.00	156.50	156.50	+3.50	1	1377
09:25:38	156.00	156.50	156.00	+3.00	1	1376
09:25:31	156.00	156.50	156.00	+3.00	1	1375
09:25:26	156.00	156.50	156.00	+3.00	1	1374
09:25:24	156.00	156.50	156.00	+3.00	1	1373
09:25:21	156.00	156.50	156.00	+3.00	2	1372
09:25:20	156.00	156.50	156.00	+3.00	1	1370
09:25:13	155.50	156.50	156.50	+3.50	1	1369
09:25:13	155.50	156.00	156.00	+3.00	3	1368
09:25:09	155.50	156.00	156.00	+3.00	1	1365
09:25:06	155.50	156.00	156.00	+3.00	1	1364
09:25:02	155.50	156.00	156.00	+3.00	1	1363
09:25:02	156.00	156.50	156.00	+3.00	1	1362
09:25:02	155.50	156.00	156.00	+3.00	1	1361
09:25:00	155.50	156.00	156.00	+3.00	1	1360
09:25:00	155.50	156.00	155.50	+2.50	1	1359
09:24:57	155.50	156.00	156.00	+3.00	1	1358
09:24:55	155.50	156.00	156.00	+3.00	1	1357
09:24:52	156.00	156.50	156.00	+3.00	1	1356
09:24:52	156.00	156.50	156.00	+3.00	3	1355
09:24:49	156.00	156.50	156.00	+3.00	2	1352
09:24:45	156.00	156.50	156.00	+3.00	1	1350
09:24:45	156.00	156.50	156.50	+3.50	1	1349
09:24:39	156.00	156.50	156.50	+3.50	2	1348
09:24:33	155.50	156.00	156.00	+3.00	1	1346
09:24:33	155.50	156.50	156.50	+3.50	1	1345
09:24:33	155.50	156.00	156.00	+3.00	1	1344
09:24:29	155.50	156.00	156.00	+3.00	1	1343
09:24:23	155.50	156.50	156.50	+3.50	3	1342
09:24:23	155.50	156.00	156.00	+3.00	1	1339
09:24:22	155.50	156.00	156.00	+3.00	1	1338
09:24:21	155.50	156.00	155.50	+2.50	2	1337
09:24:21	155.50	156.00	156.00	+3.00	1	1335
09:24:20	155.50	156.00	156.00	+3.00	5	1334
09:24:17	155.50	156.00	156.00	+3.00	1	1329
09:24:15	155.50	156.00	155.50	+2.50	1	1328
09:24:14	155.50	156.00	156.00	+3.00	1	1327
09:24:09	155.50	156.00	156.00	+3.00	1	1326
09:24:09	155.50	156.00	156.00	+3.00	1	1325
09:24:07	155.50	156.00	156.00	+3.00	1	1324
09:24:01	155.50	156.50	156.50	+3.50	1	1323
09:23:59	156.00	156.50	156.00	+3.00	1	1322
09:23:58	156.00	156.50	156.50	+3.50	1	1321
09:23:54	155.50	156.50	156.50	+3.50	1	1320
09:23:53	155.50	156.50	156.50	+3.50	1	1319
09:23:52	155.50	156.00	156.00	+3.00	2	1318
09:23:51	156.00	156.50	156.00	+3.00	11	1316
09:23:51	156.00	156.50	156.00	+3.00	1	1305
09:23:48	156.00	156.50	156.50	+3.50	1	1304
09:23:47	156.00	156.50	156.50	+3.50	1	1303
09:23:44	156.00	156.50	156.50	+3.50	1	1302
09:23:40	156.00	156.50	156.50	+3.50	1	1301
09:23:40	156.00	156.50	156.50	+3.50	1	1300
09:23:39	156.00	156.50	156.50	+3.50	3	1299
09:23:36	156.00	156.50	156.50	+3.50	1	1296
09:23:36	156.00	156.50	156.50	+3.50	1	1295
09:23:35	156.50	157.00	156.50	+3.50	1	1294
09:23:32	156.50	157.00	156.50	+3.50	1	1293
09:23:32	156.00	156.50	156.50	+3.50	2	1292
09:23:32	156.00	156.50	156.00	+3.00	3	1290
09:23:30	156.50	157.00	156.50	+3.50	1	1287
09:23:28	156.00	157.00	157.00	+4.00	1	1286
09:23:26	156.50	157.00	156.50	+3.50	6	1285
09:23:22	156.50	157.00	156.50	+3.50	1	1279
09:23:21	156.50	157.00	156.50	+3.50	1	1278
09:23:19	156.00	156.50	156.50	+3.50	1	1277
09:23:16	156.00	156.50	156.50	+3.50	1	1276
09:23:15	156.00	156.50	156.50	+3.50	1	1275
09:23:14	155.50	156.50	156.50	+3.50	1	1274
09:23:14	156.00	156.50	156.00	+3.00	12	1273
09:23:14	155.50	156.00	156.00	+3.00	1	1261
09:23:12	156.00	156.50	156.00	+3.00	1	1260
09:23:11	156.00	156.50	156.00	+3.00	2	1259
09:23:08	155.50	156.50	156.50	+3.50	5	1257
09:23:07	155.50	156.00	156.00	+3.00	1	1252
09:23:06	156.00	156.50	156.00	+3.00	1	1251
09:23:06	155.50	156.00	156.00	+3.00	1	1250
09:23:03	155.50	156.00	156.00	+3.00	1	1249
09:23:02	156.00	156.50	156.00	+3.00	1	1248
09:22:58	156.00	156.50	156.00	+3.00	2	1247
09:22:56	155.50	156.50	156.50	+3.50	1	1245
09:22:56	156.00	156.50	156.00	+3.00	1	1244
09:22:56	155.50	156.00	156.00	+3.00	1	1243
09:22:56	155.50	156.50	156.50	+3.50	1	1242
09:22:55	156.00	156.50	156.00	+3.00	10	1241
09:22:55	156.50	157.00	156.50	+3.50	11	1231
09:22:51	156.50	157.00	157.00	+4.00	1	1220
09:22:51	156.50	157.00	157.00	+4.00	3	1219
09:22:50	156.50	157.00	157.00	+4.00	1	1216
09:22:48	156.50	157.00	157.00	+4.00	1	1215
09:22:47	156.50	157.00	157.00	+4.00	1	1214
09:22:47	156.50	157.00	157.00	+4.00	1	1213
09:22:41	156.00	156.50	156.50	+3.50	1	1212
09:22:41	156.50	157.00	156.50	+3.50	9	1211
09:22:40	156.50	157.00	156.50	+3.50	1	1202
09:22:40	156.50	157.00	157.00	+4.00	1	1201
09:22:39	156.00	157.00	157.00	+4.00	10	1200
09:22:39	156.00	156.50	156.50	+3.50	1	1190
09:22:39	156.00	156.50	156.50	+3.50	1	1189
09:22:38	156.00	156.50	156.50	+3.50	2	1188
09:22:37	156.50	157.00	156.50	+3.50	1	1186
09:22:36	156.00	156.50	156.50	+3.50	1	1185
09:22:36	156.00	156.50	156.50	+3.50	1	1184
09:22:36	156.50	157.00	156.50	+3.50	1	1183
09:22:35	156.00	156.50	156.50	+3.50	1	1182
09:22:35	156.00	157.00	156.00	+3.00	1	1181
09:22:35	156.00	156.50	156.50	+3.50	1	1180
09:22:35	156.00	156.50	157.00	+4.00	1	1179
09:22:35	156.00	156.50	156.50	+3.50	1	1178
09:22:35	156.00	156.50	156.50	+3.50	1	1177
09:22:34	156.00	156.50	156.50	+3.50	1	1176
09:22:30	156.50	157.00	156.50	+3.50	1	1175
09:22:30	156.00	156.50	156.50	+3.50	1	1174
09:22:29	156.00	156.50	156.00	+3.00	1	1173
09:22:28	156.00	156.50	156.50	+3.50	1	1172
09:22:28	156.00	156.50	156.50	+3.50	1	1171
09:22:26	156.00	156.50	156.50	+3.50	1	1170
09:22:25	156.00	156.50	156.00	+3.00	1	1169
09:22:24	156.00	156.50	156.50	+3.50	1	1168
09:22:22	156.00	156.50	156.50	+3.50	1	1167
09:22:21	156.00	156.50	156.00	+3.00	1	1166
09:22:19	155.50	156.00	156.00	+3.00	2	1165
09:22:19	155.50	156.00	156.00	+3.00	4	1163
09:22:19	155.50	156.00	156.00	+3.00	3	1159
09:22:19	155.00	156.00	156.00	+3.00	23	1156
09:22:16	155.00	155.50	155.50	+2.50	1	1133
09:22:15	155.50	156.00	155.50	+2.50	1	1132
09:22:14	155.00	155.50	155.50	+2.50	2	1131
09:22:14	155.00	155.50	155.50	+2.50	2	1129
09:22:07	154.50	155.50	155.50	+2.50	5	1127
09:22:07	154.50	155.00	155.00	+2.00	1	1122
09:22:04	155.50	156.00	155.50	+2.50	3	1121
09:22:04	155.50	156.00	155.50	+2.50	2	1118
09:22:04	154.50	155.50	155.50	+2.50	5	1116
09:22:03	154.50	155.50	155.50	+2.50	1	1111
09:22:02	154.50	155.50	155.50	+2.50	1	1110
09:22:02	155.00	155.50	155.00	+2.00	3	1109
09:22:00	155.00	155.50	155.50	+2.50	1	1106
09:21:56	155.00	155.50	155.50	+2.50	1	1105
09:21:51	155.00	155.50	155.50	+2.50	2	1104
09:21:48	155.00	155.50	155.50	+2.50	1	1102
09:21:47	155.00	155.50	155.00	+2.00	1	1101
09:21:47	155.00	155.50	155.00	+2.00	2	1100
09:21:42	155.00	155.50	155.50	+2.50	2	1098
09:21:42	155.00	155.50	155.50	+2.50	1	1096
09:21:35	155.00	155.50	155.00	+2.00	1	1095
09:21:27	154.50	155.00	155.00	+2.00	1	1094
09:21:26	154.50	155.00	155.00	+2.00	1	1093
09:21:25	154.50	155.00	155.00	+2.00	1	1092
09:21:24	155.00	155.50	155.00	+2.00	1	1091
09:21:20	154.50	155.00	155.00	+2.00	1	1090
09:21:20	154.50	155.00	155.00	+2.00	2	1089
09:21:19	154.50	155.00	155.00	+2.00	1	1087
09:21:18	154.50	155.00	155.00	+2.00	1	1086
09:21:17	154.50	155.00	154.50	+1.50	1	1085
09:21:17	154.50	155.00	155.00	+2.00	1	1084
09:21:15	154.50	155.00	155.00	+2.00	2	1083
09:21:11	154.50	155.00	155.00	+2.00	1	1081
09:21:04	155.00	155.50	154.50	+1.50	9	1080
09:21:04	155.00	155.50	155.00	+2.00	9	1071
09:21:01	155.00	155.50	155.50	+2.50	1	1062
09:20:57	155.00	155.50	155.50	+2.50	1	1061
09:20:50	155.00	156.00	155.00	+2.00	1	1060
09:20:49	155.00	156.00	155.00	+2.00	1	1059
09:20:48	155.50	156.00	155.50	+2.50	1	1058
09:20:48	155.00	155.50	155.50	+2.50	1	1057
09:20:47	155.50	156.00	155.50	+2.50	1	1056
09:20:47	155.50	156.00	155.50	+2.50	3	1055
09:20:47	155.00	155.50	155.50	+2.50	7	1052
09:20:43	155.00	155.50	155.00	+2.00	1	1045
09:20:41	154.50	155.50	155.50	+2.50	2	1044
09:20:40	155.00	155.50	155.00	+2.00	2	1042
09:20:40	155.00	155.50	155.00	+2.00	3	1040
09:20:39	155.00	155.50	155.00	+2.00	1	1037
09:20:39	155.50	156.00	155.50	+2.50	2	1036
09:20:37	155.00	155.50	155.50	+2.50	1	1034
09:20:36	155.00	155.50	155.50	+2.50	1	1033
09:20:36	155.00	155.50	155.50	+2.50	1	1032
09:20:35	155.50	156.00	155.50	+2.50	1	1031
09:20:34	155.50	156.00	155.50	+2.50	1	1030
09:20:33	155.00	155.50	155.50	+2.50	1	1029
09:20:33	155.00	155.50	155.50	+2.50	1	1028
09:20:33	155.00	155.50	155.50	+2.50	1	1027
09:20:31	155.00	155.50	155.50	+2.50	1	1026
09:20:31	155.00	155.50	155.50	+2.50	3	1025
09:20:31	155.00	155.50	155.50	+2.50	1	1022
09:20:25	155.00	155.50	155.50	+2.50	2	1021
09:20:18	154.50	155.00	155.00	+2.00	1	1019
09:20:17	154.50	155.00	155.00	+2.00	2	1018
09:20:17	154.50	155.00	155.00	+2.00	1	1016
09:20:17	154.50	155.00	155.00	+2.00	1	1015
09:20:15	154.50	155.00	155.00	+2.00	1	1014
09:20:13	154.50	155.00	155.00	+2.00	1	1013
09:20:12	155.00	155.50	155.00	+2.00	3	1012
09:20:10	155.00	155.50	155.00	+2.00	1	1009
09:20:05	154.50	155.00	155.00	+2.00	4	1008
09:20:05	154.50	155.00	155.00	+2.00	1	1004
09:20:03	154.50	155.00	155.00	+2.00	1	1003
09:19:59	154.50	155.00	155.00	+2.00	1	1002
09:19:58	154.50	155.00	155.00	+2.00	1	1001
09:19:57	154.50	155.00	155.00	+2.00	1	1000
09:19:52	155.00	155.50	155.00	+2.00	2	999
09:19:52	155.00	155.50	155.00	+2.00	1	997
09:19:52	155.00	155.50	155.00	+2.00	1	996
09:19:52	155.00	155.50	155.50	+2.50	1	995
09:19:44	155.00	156.00	155.00	+2.00	1	994
09:19:38	155.00	155.50	155.50	+2.50	1	993
09:19:38	155.00	155.50	155.50	+2.50	1	992
09:19:38	155.00	155.50	155.50	+2.50	1	991
09:19:38	155.00	155.50	155.50	+2.50	5	990
09:19:38	154.50	155.00	155.00	+2.00	1	985
09:19:38	154.50	155.00	155.00	+2.00	1	984
09:19:38	154.50	155.00	155.00	+2.00	21	983
09:19:38	154.50	155.00	155.00	+2.00	1	962
09:19:38	152.50	153.00	154.50	+1.50	17	961
09:19:38	152.50	153.00	154.00	+1.00	27	944
09:19:38	152.50	153.00	153.50	+0.50	28	917
09:19:38	152.50	153.00	153.00	0	1	889
09:19:37	152.50	153.00	153.00	0	2	888
09:19:34	152.50	153.00	152.50	-0.50	2	886
09:19:34	152.50	153.00	152.50	-0.50	1	884
09:19:33	152.50	153.00	153.00	0	2	883
09:19:33	152.50	153.00	152.50	-0.50	1	881
09:19:13	152.50	153.00	152.50	-0.50	1	880
09:19:09	152.50	153.00	153.00	0	1	879
09:19:03	152.00	153.00	152.00	-1.00	1	878
09:18:59	152.00	152.50	152.50	-0.50	3	877
09:18:59	152.00	152.50	152.00	-1.00	1	874
09:18:25	152.00	152.50	152.00	-1.00	2	873
09:18:10	152.50	153.00	152.50	-0.50	1	871
09:18:10	152.50	153.00	152.50	-0.50	1	870
09:18:03	152.00	152.50	152.50	-0.50	1	869
09:17:53	152.00	152.50	152.00	-1.00	1	868
09:17:35	152.50	153.00	152.50	-0.50	1	867
09:17:28	152.00	152.50	152.50	-0.50	1	866
09:17:18	152.00	153.00	152.00	-1.00	1	865
09:17:18	152.00	152.50	152.50	-0.50	1	864
09:17:15	152.50	153.00	152.50	-0.50	3	863
09:17:05	152.00	152.50	153.00	0	4	860
09:17:05	152.00	152.50	152.50	-0.50	1	856
09:16:59	152.50	153.00	152.50	-0.50	1	855
09:16:49	152.50	153.00	152.50	-0.50	1	854
09:16:44	152.00	152.50	152.50	-0.50	1	853
09:16:38	152.50	153.00	152.50	-0.50	1	852
09:16:38	152.00	153.00	152.00	-1.00	1	851
09:16:38	152.50	153.00	152.50	-0.50	1	850
09:16:35	152.00	152.50	152.50	-0.50	1	849
09:16:33	152.00	152.50	152.50	-0.50	2	848
09:16:26	152.00	152.50	152.50	-0.50	2	846
09:16:24	152.50	153.00	152.50	-0.50	6	844
09:16:17	152.50	153.00	152.50	-0.50	1	838
09:16:17	153.00	153.50	153.00	0	3	837
09:16:03	153.00	153.50	153.50	+0.50	4	834
09:16:02	153.00	153.50	153.50	+0.50	1	830
09:16:01	153.00	153.50	153.50	+0.50	1	829
09:15:54	153.50	154.00	153.50	+0.50	6	828
09:15:54	153.00	153.50	153.50	+0.50	1	822
09:15:51	153.00	153.50	153.50	+0.50	1	821
09:15:50	153.00	153.50	153.50	+0.50	2	820
09:15:45	153.00	153.50	153.50	+0.50	1	818
09:15:42	153.00	153.50	153.50	+0.50	1	817
09:15:41	153.00	153.50	153.50	+0.50	2	816
09:15:38	153.00	153.50	153.50	+0.50	3	814
09:15:37	153.00	153.50	153.50	+0.50	1	811
09:15:28	152.50	153.50	153.50	+0.50	2	810
09:15:28	152.50	153.00	153.00	0	1	808
09:15:27	152.50	153.00	153.00	0	1	807
09:15:21	153.00	153.50	153.00	0	1	806
09:15:21	152.00	153.00	153.00	0	4	805
09:15:16	152.00	153.00	153.00	0	3	801
09:15:14	152.00	153.00	153.00	0	1	798
09:15:11	152.00	153.00	153.00	0	1	797
09:15:01	152.00	153.00	153.00	0	1	796
09:14:44	152.00	153.00	153.00	0	1	795
09:14:37	152.50	153.00	152.50	-0.50	1	794
09:14:30	152.00	152.50	152.50	-0.50	2	793
09:14:30	152.00	152.50	152.50	-0.50	1	791
09:14:24	152.00	152.50	152.00	-1.00	1	790
09:14:21	152.00	152.50	152.00	-1.00	1	789
09:14:21	152.00	152.50	152.00	-1.00	1	788
09:14:21	151.50	152.00	152.00	-1.00	15	787
09:14:20	151.50	152.00	151.50	-1.50	1	772
09:14:14	151.50	152.00	151.50	-1.50	1	771
09:13:46	152.00	152.50	152.00	-1.00	7	770
09:13:02	152.00	153.00	152.00	-1.00	1	763
09:12:58	152.50	153.00	152.50	-0.50	1	762
09:12:58	152.50	153.00	152.50	-0.50	1	761
09:12:58	152.50	153.00	152.50	-0.50	1	760
09:12:53	152.50	153.00	152.50	-0.50	5	759
09:12:53	152.50	153.00	153.00	0	1	754
09:12:52	152.50	153.00	153.00	0	1	753
09:12:49	152.50	153.00	153.00	0	1	752
09:12:44	152.50	153.00	153.00	0	1	751
09:12:17	152.00	152.50	152.50	-0.50	6	750
09:12:17	152.00	152.50	152.50	-0.50	3	744
09:12:13	152.00	152.50	152.00	-1.00	1	741
09:12:13	151.50	152.00	152.00	-1.00	1	740
09:12:13	151.50	152.00	152.00	-1.00	2	739
09:11:48	152.00	152.50	152.00	-1.00	1	737
09:11:47	151.50	152.50	151.50	-1.50	1	736
09:11:30	152.00	152.50	152.00	-1.00	1	735
09:11:17	151.50	152.00	151.50	-1.50	1	734
09:11:16	152.00	152.50	151.00	-2.00	6	733
09:11:16	152.00	152.50	151.50	-1.50	9	727
09:11:16	152.00	152.50	152.00	-1.00	5	718
09:11:02	152.00	152.50	152.00	-1.00	1	713
09:10:53	151.50	152.00	152.00	-1.00	1	712
09:10:53	151.50	152.00	152.00	-1.00	6	711
09:10:47	151.50	152.00	151.50	-1.50	1	705
09:10:43	151.00	151.50	151.50	-1.50	3	704
09:10:43	151.00	151.50	151.50	-1.50	2	701
09:10:19	151.00	151.50	151.50	-1.50	1	699
09:10:15	151.50	152.00	151.50	-1.50	1	698
09:10:12	151.00	151.50	151.50	-1.50	1	697
09:10:05	151.00	151.50	151.50	-1.50	1	696
09:10:00	151.50	152.00	151.50	-1.50	1	695
09:09:48	151.50	152.00	151.50	-1.50	1	694
09:09:44	151.50	152.00	151.50	-1.50	1	693
09:09:39	151.00	151.50	151.50	-1.50	1	692
09:09:33	151.50	152.00	151.50	-1.50	1	691
09:09:33	151.50	152.00	151.50	-1.50	1	690
09:09:33	151.00	152.00	151.00	-2.00	1	689
09:09:30	151.50	152.00	151.50	-1.50	1	688
09:09:25	151.00	151.50	151.50	-1.50	1	687
09:09:25	151.00	151.50	151.50	-1.50	1	686
09:09:10	151.00	151.50	151.00	-2.00	1	685
09:09:09	151.00	151.50	151.50	-1.50	1	684
09:09:07	151.00	151.50	151.00	-2.00	1	683
09:09:06	151.00	151.50	151.00	-2.00	4	682
09:08:48	151.00	151.50	151.00	-2.00	1	678
09:08:46	151.00	151.50	151.00	-2.00	1	677
09:08:45	151.00	151.50	151.00	-2.00	1	676
09:08:34	151.00	151.50	151.00	-2.00	1	675
09:08:34	151.00	151.50	151.50	-1.50	1	674
09:08:29	151.00	151.50	151.00	-2.00	1	673
09:08:24	151.00	151.50	151.00	-2.00	1	672
09:08:23	151.00	151.50	151.00	-2.00	2	671
09:08:16	151.00	151.50	151.00	-2.00	1	669
09:08:16	151.00	151.50	151.00	-2.00	1	668
09:08:15	151.00	151.50	151.00	-2.00	1	667
09:08:13	151.00	151.50	151.00	-2.00	1	666
09:08:10	151.00	151.50	151.00	-2.00	2	665
09:08:08	151.00	151.50	151.00	-2.00	2	663
09:08:05	151.00	151.50	151.00	-2.00	1	661
09:07:54	151.00	151.50	151.00	-2.00	2	660
09:07:52	151.00	151.50	151.00	-2.00	3	658
09:07:47	151.00	151.50	151.00	-2.00	2	655
09:07:45	151.00	151.50	151.00	-2.00	2	653
09:07:38	151.00	151.50	151.50	-1.50	1	651
09:07:36	151.00	151.50	151.00	-2.00	1	650
09:07:36	151.00	151.50	151.50	-1.50	1	649
09:07:27	151.00	151.50	151.50	-1.50	1	648
09:07:27	151.00	151.50	151.50	-1.50	1	647
09:07:23	151.00	151.50	151.50	-1.50	4	646
09:07:11	151.00	151.50	151.00	-2.00	1	642
09:07:09	151.00	151.50	151.50	-1.50	1	641
09:07:07	151.00	151.50	151.50	-1.50	1	640
09:07:04	151.00	151.50	151.00	-2.00	2	639
09:07:04	151.00	151.50	151.00	-2.00	1	637
09:07:02	151.00	151.50	151.50	-1.50	2	636
09:06:55	151.00	151.50	151.00	-2.00	1	634
09:06:52	151.00	151.50	151.50	-1.50	1	633
09:06:45	151.00	151.50	151.50	-1.50	1	632
09:06:34	151.00	151.50	151.50	-1.50	1	631
09:06:32	151.50	152.00	151.50	-1.50	3	630
09:06:27	151.50	152.00	151.50	-1.50	1	627
09:06:25	151.50	152.00	151.50	-1.50	1	626
09:06:24	151.00	151.50	151.50	-1.50	9	625
09:06:15	151.00	151.50	151.00	-2.00	1	616
09:06:09	151.00	151.50	151.00	-2.00	1	615
09:06:08	151.00	151.50	151.50	-1.50	1	614
09:06:05	151.00	151.50	151.50	-1.50	1	613
09:06:05	151.00	151.50	151.50	-1.50	1	612
09:06:05	151.00	151.50	151.00	-2.00	1	611
09:06:04	151.00	151.50	151.00	-2.00	1	610
09:06:01	151.00	151.50	151.50	-1.50	1	609
09:05:55	151.50	152.00	151.50	-1.50	6	608
09:05:47	152.00	152.50	152.00	-1.00	9	602
09:05:31	152.00	152.50	152.50	-0.50	1	593
09:05:24	152.00	152.50	152.00	-1.00	1	592
09:05:24	152.00	152.50	152.00	-1.00	3	591
09:05:24	152.00	152.50	152.00	-1.00	3	588
09:05:18	152.00	152.50	152.50	-0.50	1	585
09:05:16	152.00	152.50	152.50	-0.50	1	584
09:05:10	152.00	152.50	152.50	-0.50	1	583
09:05:02	152.00	152.50	152.00	-1.00	1	582
09:05:02	152.50	153.00	152.50	-0.50	1	581
09:05:01	152.50	153.00	152.50	-0.50	1	580
09:05:01	152.50	153.00	152.50	-0.50	5	579
09:04:57	152.50	153.00	152.50	-0.50	1	574
09:04:54	152.50	153.00	152.50	-0.50	1	573
09:04:50	152.50	153.00	152.50	-0.50	2	572
09:04:40	152.50	153.00	152.50	-0.50	1	570
09:04:28	152.00	152.50	152.50	-0.50	1	569
09:04:25	152.00	152.50	152.50	-0.50	1	568
09:04:23	152.50	153.00	152.50	-0.50	3	567
09:04:23	152.50	153.00	152.50	-0.50	1	564
09:04:23	152.50	153.00	152.50	-0.50	1	563
09:04:23	152.50	153.00	152.50	-0.50	1	562
09:04:23	153.00	153.50	153.00	0	14	561
09:04:15	153.00	153.50	153.50	+0.50	1	547
09:04:14	153.50	154.00	153.50	+0.50	9	546
09:04:14	153.50	154.00	153.50	+0.50	3	537
09:04:11	153.50	154.00	154.00	+1.00	1	534
09:04:10	153.50	154.00	154.00	+1.00	1	533
09:04:08	153.50	154.00	154.00	+1.00	1	532
09:03:59	153.50	154.00	154.00	+1.00	1	531
09:03:48	153.00	153.50	153.50	+0.50	1	530
09:03:48	153.00	153.50	153.50	+0.50	1	529
09:03:47	153.00	153.50	153.50	+0.50	1	528
09:03:44	153.00	153.50	153.50	+0.50	1	527
09:03:37	153.00	153.50	153.50	+0.50	1	526
09:03:30	153.50	154.00	153.50	+0.50	6	525
09:03:29	153.50	154.00	153.50	+0.50	1	519
09:03:28	153.50	154.00	154.00	+1.00	1	518
09:03:26	153.50	154.00	153.50	+0.50	1	517
09:03:25	153.50	154.00	154.00	+1.00	2	516
09:03:25	153.50	154.00	154.00	+1.00	1	514
09:03:22	153.50	154.00	154.00	+1.00	3	513
09:03:16	153.50	154.00	154.00	+1.00	1	510
09:03:12	153.00	154.00	154.00	+1.00	1	509
09:03:11	154.00	154.50	154.00	+1.00	1	508
09:03:11	153.50	154.50	154.50	+1.50	2	507
09:03:11	153.00	154.00	154.00	+1.00	1	505
09:03:11	153.00	154.00	154.00	+1.00	4	504
09:03:11	153.50	154.00	153.50	+0.50	1	500
09:03:11	153.50	154.00	154.00	+1.00	1	499
09:03:08	153.00	154.00	154.00	+1.00	1	498
09:03:08	153.50	154.00	153.50	+0.50	5	497
09:03:08	153.50	154.00	154.00	+1.00	2	492
09:03:08	154.00	154.50	154.00	+1.00	1	490
09:03:07	154.00	154.50	154.00	+1.00	1	489
09:03:07	154.00	154.50	154.00	+1.00	1	488
09:03:05	154.00	154.50	154.00	+1.00	1	487
09:03:03	154.00	154.50	154.00	+1.00	6	486
09:03:03	153.50	154.00	154.00	+1.00	1	480
09:03:03	153.50	154.00	154.00	+1.00	4	479
09:03:03	153.50	154.00	154.00	+1.00	1	475
09:03:03	153.50	154.00	154.00	+1.00	1	474
09:03:03	153.50	154.00	154.00	+1.00	1	473
09:03:03	153.50	154.00	154.00	+1.00	1	472
09:03:03	153.50	154.00	154.00	+1.00	1	471
09:03:03	153.50	154.00	154.00	+1.00	1	470
09:03:03	153.50	154.00	154.00	+1.00	1	469
09:03:03	153.50	154.00	154.00	+1.00	1	468
09:03:03	153.50	154.00	154.00	+1.00	1	467
09:03:03	153.50	154.00	154.00	+1.00	1	466
09:03:03	153.50	154.00	154.00	+1.00	1	465
09:03:03	153.50	154.00	154.00	+1.00	2	464
09:03:02	153.50	154.00	153.50	+0.50	1	462
09:02:57	153.00	153.50	153.50	+0.50	10	461
09:02:57	153.00	153.50	153.50	+0.50	5	451
09:02:54	153.00	153.50	153.50	+0.50	1	446
09:02:50	152.50	153.00	153.00	0	3	445
09:02:49	153.00	153.50	153.00	0	1	442
09:02:48	153.00	153.50	153.00	0	2	441
09:02:47	153.00	153.50	153.00	0	1	439
09:02:47	153.00	153.50	153.00	0	1	438
09:02:45	153.00	153.50	153.00	0	1	437
09:02:43	153.00	153.50	153.00	0	1	436
09:02:39	153.00	153.50	153.00	0	1	435
09:02:37	152.50	153.00	153.00	0	1	434
09:02:37	152.50	153.00	153.00	0	4	433
09:02:37	152.50	153.00	153.00	0	4	429
09:02:37	152.50	153.00	153.00	0	14	425
09:02:36	152.00	152.50	152.50	-0.50	6	411
09:02:36	152.00	152.50	152.50	-0.50	4	405
09:02:35	152.00	152.50	152.50	-0.50	1	401
09:02:33	152.00	152.50	152.00	-1.00	1	400
09:02:32	152.00	152.50	152.00	-1.00	1	399
09:02:31	152.00	152.50	152.00	-1.00	1	398
09:02:22	152.00	152.50	152.00	-1.00	1	397
09:02:20	152.00	152.50	152.00	-1.00	1	396
09:02:19	151.50	152.00	152.00	-1.00	7	395
09:02:19	151.00	151.50	151.50	-1.50	5	388
09:02:15	151.00	151.50	151.00	-2.00	1	383
09:02:10	151.50	152.00	151.50	-1.50	1	382
09:02:09	151.00	151.50	151.50	-1.50	1	381
09:02:06	151.50	152.00	151.00	-2.00	2	380
09:02:06	151.50	152.00	151.50	-1.50	1	378
09:02:05	151.50	152.00	151.50	-1.50	1	377
09:02:05	151.50	152.00	151.50	-1.50	1	376
09:02:04	151.50	152.00	151.50	-1.50	1	375
09:02:04	151.00	151.50	151.50	-1.50	9	374
09:02:01	151.00	151.50	151.50	-1.50	1	365
09:01:59	151.00	151.50	151.50	-1.50	1	364
09:01:57	151.00	151.50	151.00	-2.00	1	363
09:01:57	151.00	151.50	151.00	-2.00	1	362
09:01:57	151.00	151.50	151.00	-2.00	1	361
09:01:57	151.00	151.50	151.00	-2.00	1	360
09:01:57	151.00	151.50	151.00	-2.00	1	359
09:01:57	151.00	151.50	151.00	-2.00	1	358
09:01:57	151.00	151.50	151.00	-2.00	1	357
09:01:57	151.00	151.50	151.00	-2.00	1	356
09:01:57	151.00	151.50	151.00	-2.00	1	355
09:01:57	151.00	151.50	151.00	-2.00	1	354
09:01:57	151.50	152.00	151.50	-1.50	7	353
09:01:57	151.50	152.00	151.50	-1.50	1	346
09:01:57	151.50	152.00	151.50	-1.50	3	345
09:01:55	151.50	152.00	152.00	-1.00	1	342
09:01:55	152.00	152.50	152.00	-1.00	38	341
09:01:54	152.00	152.50	152.50	-0.50	1	303
09:01:51	152.00	152.50	152.50	-0.50	1	302
09:01:47	152.00	152.50	152.50	-0.50	1	301
09:01:44	152.50	153.00	152.50	-0.50	1	300
09:01:43	152.00	152.50	152.50	-0.50	1	299
09:01:39	152.50	153.00	152.50	-0.50	4	298
09:01:39	152.50	153.00	152.50	-0.50	2	294
09:01:32	152.50	153.00	152.50	-0.50	1	292
09:01:32	152.50	153.00	152.50	-0.50	2	291
09:01:32	152.50	153.00	153.00	0	1	289
09:01:31	152.50	153.00	152.50	-0.50	3	288
09:01:31	152.50	153.00	152.50	-0.50	1	285
09:01:29	152.50	153.00	153.00	0	1	284
09:01:26	152.50	153.00	153.00	0	6	283
09:01:21	152.50	153.00	153.00	0	2	277
09:01:19	152.50	153.00	153.00	0	1	275
09:01:17	152.50	153.00	153.00	0	1	274
09:01:13	153.00	153.50	153.00	0	3	273
09:01:13	153.00	153.50	153.00	0	1	270
09:01:13	153.00	153.50	153.00	0	1	269
09:01:13	152.50	153.50	153.50	+0.50	1	268
09:01:10	153.00	153.50	153.00	0	1	267
09:01:10	153.00	153.50	153.50	+0.50	1	266
09:01:10	152.50	153.50	153.50	+0.50	1	265
09:01:09	153.00	153.50	153.00	0	6	264
09:01:09	153.00	153.50	153.00	0	1	258
09:01:09	153.00	153.50	153.00	0	2	257
09:01:09	153.00	153.50	153.00	0	1	255
09:01:08	153.00	153.50	153.00	0	1	254
09:01:06	153.00	153.50	153.50	+0.50	1	253
09:01:06	153.00	153.50	153.00	0	1	252
09:01:06	153.00	153.50	153.00	0	1	251
09:01:06	152.50	153.00	153.00	0	4	250
09:01:06	152.50	153.00	153.00	0	1	246
09:01:05	152.50	153.00	153.00	0	1	245
09:01:03	153.00	153.50	153.00	0	1	244
09:01:03	152.50	153.00	153.00	0	4	243
09:01:03	152.50	153.00	153.00	0	1	239
09:01:02	152.50	153.00	153.00	0	1	238
09:00:58	152.50	153.00	153.00	0	2	237
09:00:57	152.50	153.00	153.00	0	2	235
09:00:56	152.50	153.00	153.00	0	1	233
09:00:56	152.50	153.00	153.00	0	1	232
09:00:54	152.50	153.00	153.00	0	1	231
09:00:53	152.50	153.00	152.50	-0.50	1	230
09:00:52	152.50	153.00	153.00	0	1	229
09:00:51	152.50	153.00	153.00	0	1	228
09:00:51	152.50	153.00	152.50	-0.50	1	227
09:00:51	152.50	153.00	152.50	-0.50	1	226
09:00:51	153.00	153.50	153.00	0	11	225
09:00:51	153.00	153.50	153.00	0	1	214
09:00:50	153.00	153.50	153.50	+0.50	1	213
09:00:50	153.00	153.50	153.50	+0.50	1	212
09:00:50	153.00	153.50	153.50	+0.50	2	211
09:00:49	153.00	153.50	153.50	+0.50	1	209
09:00:48	153.00	153.50	153.50	+0.50	1	208
09:00:47	153.50	154.00	153.50	+0.50	1	207
09:00:47	153.00	153.50	153.50	+0.50	1	206
09:00:44	153.50	154.00	153.50	+0.50	1	205
09:00:42	153.00	154.00	154.00	+1.00	4	204
09:00:41	153.50	154.00	153.50	+0.50	1	200
09:00:41	153.00	153.50	153.50	+0.50	5	199
09:00:38	153.00	153.50	153.50	+0.50	2	194
09:00:38	153.00	153.50	153.50	+0.50	1	192
09:00:36	153.00	153.50	153.50	+0.50	1	191
09:00:33	153.00	153.50	153.50	+0.50	1	190
09:00:32	153.50	154.00	153.50	+0.50	4	189
09:00:31	153.50	154.00	153.50	+0.50	1	185
09:00:31	153.50	154.00	153.50	+0.50	3	184
09:00:30	153.50	154.00	154.00	+1.00	1	181
09:00:30	153.50	154.00	154.00	+1.00	1	180
09:00:30	153.50	154.00	154.00	+1.00	1	179
09:00:24	153.00	154.00	154.00	+1.00	1	178
09:00:24	153.00	154.00	154.00	+1.00	2	177
09:00:22	153.50	154.00	153.50	+0.50	1	175
09:00:22	153.50	154.00	153.50	+0.50	1	174
09:00:21	153.50	154.00	153.50	+0.50	1	173
09:00:21	153.50	154.00	153.50	+0.50	1	172
09:00:20	153.50	154.00	153.50	+0.50	1	171
09:00:20	153.50	154.00	153.50	+0.50	1	170
09:00:19	153.50	154.00	153.50	+0.50	2	169
09:00:19	153.00	153.50	153.50	+0.50	1	167
09:00:19	153.00	153.50	153.50	+0.50	1	166
09:00:19	153.50	154.00	153.50	+0.50	1	165
09:00:19	153.50	154.00	153.50	+0.50	1	164
09:00:18	153.00	153.50	154.00	+1.00	1	163
09:00:18	153.00	153.50	153.50	+0.50	1	162
09:00:17	153.00	153.50	153.50	+0.50	1	161
09:00:17	153.00	153.50	153.50	+0.50	1	160
09:00:16	153.00	153.50	153.50	+0.50	1	159
09:00:16	153.00	153.50	153.50	+0.50	2	158
09:00:16	153.50	154.00	153.50	+0.50	1	156
09:00:16	153.50	154.00	153.50	+0.50	3	155
09:00:15	153.00	153.50	153.50	+0.50	6	152
09:00:15	153.00	153.50	153.50	+0.50	1	146
09:00:14	153.00	153.50	153.50	+0.50	2	145
09:00:12	153.50	154.00	153.50	+0.50	1	143
09:00:11	153.00	153.50	153.50	+0.50	2	142
09:00:10	153.00	153.50	153.50	+0.50	2	140
09:00:10	153.50	154.00	153.50	+0.50	1	138
09:00:08	153.50	154.00	153.50	+0.50	1	137
09:00:08	153.00	154.00	154.00	+1.00	1	136
09:00:08	153.00	154.00	154.00	+1.00	5	135
09:00:07	153.00	154.00	154.00	+1.00	1	130
09:00:07	152.50	153.50	153.50	+0.50	1	129
09:00:06	152.50	153.50	153.50	+0.50	1	128
09:00:06	152.50	153.50	152.50	-0.50	1	127
09:00:04	152.50	153.50	153.50	+0.50	1	126
09:00:02	152.00	153.00	153.50	+0.50	2	125
09:00:02	152.00	153.00	153.00	0	3	123
09:00:02	152.50	153.00	152.50	-0.50	2	120
09:00:02	152.50	153.00	152.50	-0.50	1	118
09:00:02	152.50	153.00	152.50	-0.50	5	117
09:00:02	153.00	153.50	153.00	0	9	112
09:00:02	--	--	153.00	0	103	103

　

其他人也逛...

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

雅詩蘭黛特潤超導全方位修護露100ml

PChome 購物儲值3,000元

POCO C85 8G/256GB(三入組)

PChome 購物儲值50,000元

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【法國皇家】理想體態成貓F32 15KG

【享樂券】全家虛擬禮物卡50元

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

ACER ED343CUR J0 曲面電競螢幕(34型/3440x1440/120Hz/1ms/VA)

越南台商匯回不便出現套利空間 ...

欣陸三大事業營收存量充沛看好...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧三大法人買超台股185.39億元
‧財部：小吃店118年起月營收逾2...
‧穩住外來投資中國推出13個重大...

加密貨幣

比特幣BTC	71049.85	-3,805.45	-5.08%
以太幣ETH	2191.67	-159.46	-6.78%
瑞波幣XRP	1.46	-0.08	-5.41%
比特幣現金BCH	455.85	-22.93	-4.79%
萊特幣LTC	56.15	-2.57	-4.38%
卡達幣ADA	0.273693	-0.02	-5.75%
波場幣TRX	0.304069	0.01	2.82%
恆星幣XLM	0.169448	-0.01	-3.84%

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。