最新周大福人壽「財務賦權-人生同行」專題比賽圓滿舉行創想實驗室建構跨代共融創新平台熱門中工宣布總經理異動資深專業經理人蘇麗梅升任

更新報價

中租-KY (5871) 其他上市中信集團

105.50 ▲－－－－ 4.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	4,696	105.50	27	106.00	842	106.00	106.00	105.00	105.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	105.50	106.00	105.50	0	502	4696
13:24:58	105.00	105.50	105.50	0	1	4194
13:24:54	105.00	105.50	105.50	0	1	4193
13:24:53	105.00	105.50	105.50	0	1	4192
13:24:53	105.00	105.50	105.50	0	2	4191
13:24:48	105.00	105.50	105.50	0	1	4189
13:24:46	105.00	105.50	105.50	0	3	4188
13:24:37	105.00	105.50	105.50	0	2	4185
13:24:27	105.00	105.50	105.50	0	1	4183
13:24:26	105.00	105.50	105.50	0	1	4182
13:24:23	105.00	105.50	105.50	0	2	4181
13:24:22	105.00	105.50	105.50	0	1	4179
13:24:17	105.00	105.50	105.50	0	1	4178
13:24:16	105.00	105.50	105.50	0	1	4177
13:24:15	105.00	105.50	105.00	-0.50	1	4176
13:24:13	105.00	105.50	105.50	0	1	4175
13:24:09	105.00	105.50	105.50	0	2	4174
13:24:07	105.00	105.50	105.50	0	1	4172
13:24:07	105.00	105.50	105.00	-0.50	1	4171
13:24:02	105.00	105.50	105.50	0	1	4170
13:24:01	105.00	105.50	105.00	-0.50	1	4169
13:24:00	105.00	105.50	105.00	-0.50	2	4168
13:24:00	105.00	105.50	105.50	0	2	4166
13:24:00	105.00	105.50	105.00	-0.50	1	4164
13:23:58	105.00	105.50	105.50	0	1	4163
13:23:56	105.00	105.50	105.50	0	1	4162
13:23:52	105.00	105.50	105.50	0	2	4161
13:23:52	105.00	105.50	105.50	0	1	4159
13:23:51	105.00	105.50	105.50	0	12	4158
13:23:51	105.00	105.50	105.50	0	2	4146
13:23:51	105.00	105.50	105.50	0	2	4144
13:23:51	105.00	105.50	105.00	-0.50	1	4142
13:23:51	105.00	105.50	105.50	0	2	4141
13:23:51	105.00	105.50	105.50	0	1	4139
13:23:43	105.00	105.50	105.50	0	1	4138
13:23:43	105.00	105.50	105.50	0	1	4137
13:23:36	105.00	105.50	105.50	0	2	4136
13:23:28	105.00	105.50	105.50	0	2	4134
13:23:24	105.00	105.50	105.50	0	1	4132
13:23:22	105.00	105.50	105.50	0	1	4131
13:23:22	105.00	105.50	105.00	-0.50	1	4130
13:23:20	105.00	105.50	105.50	0	1	4129
13:23:18	105.00	105.50	105.50	0	1	4128
13:23:13	105.00	105.50	105.50	0	1	4127
13:23:12	105.00	105.50	105.50	0	1	4126
13:23:12	105.00	105.50	105.50	0	1	4125
13:23:10	105.00	105.50	105.50	0	1	4124
13:23:07	105.00	105.50	105.50	0	1	4123
13:23:05	105.00	105.50	105.50	0	1	4122
13:23:03	105.00	105.50	105.50	0	2	4121
13:22:59	105.00	105.50	105.50	0	2	4119
13:22:58	105.00	105.50	105.50	0	1	4117
13:22:52	105.00	105.50	105.50	0	1	4116
13:22:52	105.00	105.50	105.50	0	3	4115
13:22:38	105.00	105.50	105.50	0	1	4112
13:22:38	105.00	105.50	105.50	0	1	4111
13:22:38	105.00	105.50	105.50	0	1	4110
13:22:34	105.00	105.50	105.50	0	2	4109
13:22:32	105.00	105.50	105.50	0	1	4107
13:22:31	105.00	105.50	105.50	0	1	4106
13:22:31	105.00	105.50	105.50	0	1	4105
13:22:31	105.00	105.50	105.50	0	1	4104
13:22:31	105.00	105.50	105.00	-0.50	1	4103
13:22:22	105.00	105.50	105.50	0	1	4102
13:22:17	105.00	105.50	105.50	0	2	4101
13:22:17	105.00	105.50	105.50	0	2	4099
13:22:07	105.00	105.50	105.50	0	1	4097
13:22:04	105.00	105.50	105.50	0	2	4096
13:22:02	105.00	105.50	105.50	0	1	4094
13:22:00	105.00	105.50	105.50	0	1	4093
13:21:59	105.00	105.50	105.50	0	1	4092
13:21:53	105.00	105.50	105.50	0	1	4091
13:21:53	105.00	105.50	105.50	0	1	4090
13:21:49	105.00	105.50	105.50	0	1	4089
13:21:36	105.00	105.50	105.50	0	2	4088
13:21:35	105.00	105.50	105.50	0	1	4086
13:21:34	105.00	105.50	105.50	0	2	4085
13:21:25	105.00	105.50	105.50	0	1	4083
13:21:22	105.00	105.50	105.50	0	2	4082
13:21:12	105.00	105.50	105.50	0	1	4080
13:21:07	105.00	105.50	105.50	0	2	4079
13:21:07	105.00	105.50	105.50	0	4	4077
13:21:05	105.00	105.50	105.50	0	1	4073
13:21:03	105.00	105.50	105.50	0	1	4072
13:20:53	105.00	105.50	105.50	0	1	4071
13:20:51	105.00	105.50	105.50	0	1	4070
13:20:42	105.00	105.50	105.50	0	1	4069
13:20:42	105.00	105.50	105.50	0	1	4068
13:20:42	105.00	105.50	105.50	0	1	4067
13:20:42	105.00	105.50	105.50	0	1	4066
13:20:24	105.00	105.50	105.50	0	1	4065
13:20:24	105.00	105.50	105.50	0	1	4064
13:20:23	105.00	105.50	105.50	0	1	4063
13:20:19	105.00	105.50	105.50	0	1	4062
13:20:19	105.00	105.50	105.50	0	1	4061
13:20:11	105.00	105.50	105.00	-0.50	1	4060
13:19:57	105.00	105.50	105.50	0	1	4059
13:19:57	105.00	105.50	105.50	0	1	4058
13:19:54	105.00	105.50	105.50	0	1	4057
13:19:53	105.00	105.50	105.50	0	2	4056
13:19:53	105.00	105.50	105.50	0	1	4054
13:19:44	105.00	105.50	105.50	0	2	4053
13:19:41	105.00	105.50	105.50	0	1	4051
13:19:41	105.00	105.50	105.50	0	2	4050
13:19:39	105.00	105.50	105.50	0	2	4048
13:19:31	105.00	105.50	105.00	-0.50	3	4046
13:19:17	105.00	105.50	105.50	0	1	4043
13:19:12	105.00	105.50	105.50	0	1	4042
13:19:06	105.00	105.50	105.00	-0.50	2	4041
13:19:00	105.00	105.50	105.50	0	1	4039
13:18:52	105.00	105.50	105.50	0	4	4038
13:18:42	105.00	105.50	105.50	0	1	4034
13:18:38	105.00	105.50	105.50	0	1	4033
13:18:37	105.00	105.50	105.50	0	1	4032
13:18:35	105.00	105.50	105.00	-0.50	2	4031
13:18:31	105.00	105.50	105.50	0	1	4029
13:18:18	105.00	105.50	105.00	-0.50	1	4028
13:18:06	105.00	105.50	105.50	0	1	4027
13:18:03	105.00	105.50	105.50	0	1	4026
13:17:51	105.00	105.50	105.50	0	2	4025
13:17:51	105.00	105.50	105.50	0	1	4023
13:17:42	105.00	105.50	105.50	0	1	4022
13:17:30	105.00	105.50	105.50	0	1	4021
13:17:19	105.00	105.50	105.50	0	1	4020
13:17:12	105.00	105.50	105.50	0	1	4019
13:17:05	105.00	105.50	105.50	0	1	4018
13:17:00	105.00	105.50	105.50	0	1	4017
13:17:00	105.00	105.50	105.50	0	1	4016
13:16:51	105.00	105.50	105.50	0	1	4015
13:16:51	105.00	105.50	105.50	0	1	4014
13:16:44	105.00	105.50	105.50	0	1	4013
13:16:42	105.00	105.50	105.50	0	2	4012
13:16:25	105.00	105.50	105.00	-0.50	1	4010
13:16:21	105.00	105.50	105.50	0	1	4009
13:16:16	105.00	105.50	105.50	0	1	4008
13:16:11	105.00	105.50	105.50	0	2	4007
13:16:07	105.00	105.50	105.50	0	1	4005
13:16:07	105.00	105.50	105.50	0	1	4004
13:16:00	105.00	105.50	105.00	-0.50	2	4003
13:15:45	105.00	105.50	105.50	0	5	4001
13:15:40	105.00	105.50	105.50	0	2	3996
13:15:40	105.00	105.50	105.50	0	2	3994
13:15:28	105.00	105.50	105.50	0	1	3992
13:15:09	105.00	105.50	105.50	0	1	3991
13:15:06	105.00	105.50	105.50	0	1	3990
13:14:55	105.00	105.50	105.00	-0.50	2	3989
13:14:48	105.00	105.50	105.50	0	1	3987
13:14:32	105.00	105.50	105.50	0	1	3986
13:14:31	105.00	105.50	105.50	0	1	3985
13:14:12	105.00	105.50	105.50	0	1	3984
13:13:58	105.00	105.50	105.50	0	1	3983
13:13:53	105.00	105.50	105.00	-0.50	1	3982
13:13:33	105.00	105.50	105.00	-0.50	1	3981
13:13:23	105.00	105.50	105.00	-0.50	2	3980
13:12:52	105.00	105.50	105.50	0	1	3978
13:12:48	105.00	105.50	105.50	0	2	3977
13:12:37	105.00	105.50	105.50	0	1	3975
13:12:05	105.00	105.50	105.50	0	2	3974
13:12:04	105.00	105.50	105.50	0	1	3972
13:11:52	105.00	105.50	105.50	0	4	3971
13:11:32	105.00	105.50	105.50	0	2	3967
13:10:45	105.00	105.50	105.50	0	1	3965
13:10:10	105.00	105.50	105.50	0	1	3964
13:09:52	105.00	105.50	105.50	0	1	3963
13:09:39	105.00	105.50	105.50	0	1	3962
13:09:36	105.00	105.50	105.50	0	2	3961
13:09:36	105.00	105.50	105.50	0	1	3959
13:09:25	105.00	105.50	105.50	0	2	3958
13:09:20	105.00	105.50	105.50	0	1	3956
13:09:01	105.00	105.50	105.50	0	1	3955
13:08:48	105.00	105.50	105.50	0	1	3954
13:08:32	105.00	105.50	105.50	0	1	3953
13:08:23	105.00	105.50	105.50	0	1	3952
13:08:16	105.00	105.50	105.50	0	1	3951
13:08:03	105.00	105.50	105.50	0	1	3950
13:08:00	105.00	105.50	105.50	0	5	3949
13:07:50	105.00	105.50	105.50	0	1	3944
13:07:34	105.00	105.50	105.50	0	1	3943
13:07:33	105.00	105.50	105.50	0	1	3942
13:07:17	105.00	105.50	105.00	-0.50	5	3941
13:07:00	105.00	105.50	105.00	-0.50	1	3936
13:05:59	105.00	105.50	105.00	-0.50	1	3935
13:05:14	105.00	105.50	105.50	0	1	3934
13:05:00	105.00	105.50	105.50	0	1	3933
13:04:49	105.00	105.50	105.50	0	1	3932
13:04:44	105.00	105.50	105.50	0	1	3931
13:04:23	105.00	105.50	105.50	0	1	3930
13:04:22	105.00	105.50	105.50	0	1	3929
13:04:16	105.00	105.50	105.50	0	2	3928
13:04:03	105.00	105.50	105.50	0	1	3926
13:03:44	105.00	105.50	105.00	-0.50	1	3925
13:03:43	105.00	105.50	105.50	0	1	3924
13:02:48	105.00	105.50	105.50	0	1	3923
13:02:00	105.00	105.50	105.50	0	2	3922
13:01:17	105.00	105.50	105.00	-0.50	2	3920
13:01:11	105.00	105.50	105.50	0	1	3918
12:59:43	105.00	105.50	105.50	0	1	3917
12:59:36	105.00	105.50	105.50	0	1	3916
12:59:19	105.00	105.50	105.50	0	2	3915
12:59:03	105.00	105.50	105.50	0	2	3913
12:58:18	105.00	105.50	105.50	0	1	3911
12:57:09	105.00	105.50	105.50	0	1	3910
12:56:11	105.50	106.00	105.50	0	10	3909
12:55:46	105.50	106.00	105.50	0	1	3899
12:55:46	105.50	106.00	105.50	0	2	3898
12:55:46	105.00	105.50	105.50	0	2	3896
12:55:46	105.00	105.50	105.50	0	3	3894
12:55:39	105.50	106.00	105.50	0	2	3891
12:55:38	105.50	106.00	105.50	0	1	3889
12:55:38	105.50	106.00	105.50	0	1	3888
12:55:38	105.50	106.00	105.50	0	1	3887
12:55:38	105.50	106.00	105.50	0	4	3886
12:55:38	105.00	105.50	105.50	0	2	3882
12:55:37	105.50	106.00	105.50	0	8	3880
12:55:35	105.50	106.00	105.50	0	2	3872
12:55:35	105.50	106.00	105.50	0	1	3870
12:55:35	105.50	106.00	105.50	0	18	3869
12:55:34	105.50	106.00	105.50	0	4	3851
12:55:34	105.50	106.00	105.50	0	4	3847
12:55:31	105.50	106.00	105.50	0	22	3843
12:55:31	105.50	106.00	105.50	0	13	3821
12:55:30	105.50	106.00	105.50	0	64	3808
12:55:13	105.50	106.00	106.00	+0.50	1	3744
12:55:05	105.50	106.00	106.00	+0.50	1	3743
12:55:03	105.50	106.00	105.50	0	1	3742
12:55:03	105.50	106.00	106.00	+0.50	1	3741
12:54:58	105.50	106.00	105.50	0	1	3740
12:54:52	105.50	106.00	106.00	+0.50	1	3739
12:54:25	105.50	106.00	105.50	0	2	3738
12:54:24	105.50	106.00	105.50	0	5	3736
12:54:11	105.50	106.00	105.50	0	1	3731
12:53:49	105.50	106.00	105.50	0	2	3730
12:53:49	105.50	106.00	106.00	+0.50	6	3728
12:53:33	105.50	106.00	105.50	0	1	3722
12:53:33	105.50	106.00	106.00	+0.50	1	3721
12:53:19	105.50	106.00	105.50	0	1	3720
12:53:19	105.50	106.00	105.50	0	4	3719
12:52:47	105.50	106.00	105.50	0	1	3715
12:52:40	105.50	106.00	105.50	0	1	3714
12:52:40	105.50	106.00	105.50	0	1	3713
12:52:34	105.50	106.00	106.00	+0.50	1	3712
12:52:24	105.50	106.00	105.50	0	1	3711
12:52:23	105.50	106.00	105.50	0	2	3710
12:52:23	105.50	106.00	105.50	0	1	3708
12:52:03	105.50	106.00	105.50	0	2	3707
12:52:03	105.50	106.00	105.50	0	7	3705
12:51:39	105.50	106.00	105.50	0	1	3698
12:51:39	105.50	106.00	106.00	+0.50	1	3697
12:51:28	105.50	106.00	105.50	0	5	3696
12:51:28	105.50	106.00	105.50	0	2	3691
12:51:26	105.50	106.00	105.50	0	1	3689
12:51:26	105.50	106.00	105.50	0	8	3688
12:51:20	105.50	106.00	105.50	0	1	3680
12:51:07	105.50	106.00	105.50	0	1	3679
12:51:06	105.50	106.00	106.00	+0.50	5	3678
12:50:24	105.50	106.00	106.00	+0.50	1	3673
12:49:51	105.50	106.00	105.50	0	1	3672
12:49:50	105.50	106.00	105.50	0	1	3671
12:48:45	105.50	106.00	106.00	+0.50	1	3670
12:48:45	105.50	106.00	106.00	+0.50	1	3669
12:48:25	105.50	106.00	105.50	0	1	3668
12:48:24	105.50	106.00	105.50	0	6	3667
12:47:46	105.50	106.00	106.00	+0.50	2	3661
12:47:14	105.50	106.00	105.50	0	2	3659
12:47:14	105.50	106.00	106.00	+0.50	5	3657
12:47:10	105.50	106.00	105.50	0	2	3652
12:46:09	105.50	106.00	105.50	0	6	3650
12:45:58	105.00	106.00	106.00	+0.50	3	3644
12:45:58	105.00	105.50	106.00	+0.50	42	3641
12:45:58	105.00	105.50	105.50	0	8	3599
12:45:20	105.00	105.50	105.00	-0.50	2	3591
12:44:40	105.00	105.50	105.50	0	1	3589
12:44:24	105.00	105.50	105.50	0	1	3588
12:44:16	105.00	105.50	105.50	0	1	3587
12:43:58	105.00	105.50	105.50	0	1	3586
12:43:58	105.00	105.50	105.50	0	1	3585
12:43:36	105.50	106.00	105.50	0	1	3584
12:43:36	105.50	106.00	105.50	0	1	3583
12:43:36	105.50	106.00	105.50	0	1	3582
12:43:36	105.50	106.00	105.50	0	1	3581
12:43:26	105.00	105.50	105.50	0	2	3580
12:43:26	105.50	106.00	105.50	0	24	3578
12:43:26	105.00	105.50	105.50	0	4	3554
12:43:26	105.50	106.00	105.50	0	40	3550
12:43:26	105.50	106.00	105.50	0	15	3510
12:43:26	105.50	106.00	105.50	0	2	3495
12:43:26	105.50	106.00	105.50	0	1	3493
12:43:26	105.50	106.00	105.50	0	2	3492
12:43:26	105.00	105.50	105.50	0	59	3490
12:43:22	105.00	105.50	105.50	0	4	3431
12:43:21	105.00	105.50	105.50	0	1	3427
12:43:09	105.00	105.50	105.50	0	4	3426
12:43:09	105.00	105.50	105.50	0	1	3422
12:43:09	105.00	105.50	105.50	0	2	3421
12:43:01	105.00	105.50	105.50	0	2	3419
12:42:32	105.00	105.50	105.50	0	1	3417
12:42:31	105.00	105.50	105.50	0	1	3416
12:42:28	105.00	105.50	105.50	0	1	3415
12:42:23	105.00	105.50	105.50	0	1	3414
12:42:06	105.00	105.50	105.50	0	1	3413
12:41:46	105.00	105.50	105.50	0	1	3412
12:41:42	105.00	105.50	105.50	0	2	3411
12:41:25	105.00	105.50	105.50	0	1	3409
12:41:22	105.00	105.50	105.50	0	1	3408
12:41:07	105.00	105.50	105.50	0	1	3407
12:41:04	105.00	105.50	105.50	0	1	3406
12:40:56	105.00	105.50	105.50	0	1	3405
12:40:53	105.00	105.50	105.50	0	1	3404
12:40:47	105.00	105.50	105.50	0	1	3403
12:40:26	105.00	105.50	105.50	0	1	3402
12:40:19	105.00	105.50	105.50	0	1	3401
12:40:17	105.00	105.50	105.50	0	1	3400
12:40:14	105.00	105.50	105.00	-0.50	2	3399
12:39:37	105.00	105.50	105.50	0	1	3397
12:39:30	105.00	105.50	105.50	0	1	3396
12:39:29	105.00	105.50	105.50	0	5	3395
12:39:28	105.00	105.50	105.50	0	2	3390
12:39:28	105.00	105.50	105.50	0	1	3388
12:39:11	105.00	105.50	105.50	0	1	3387
12:38:55	105.00	105.50	105.50	0	1	3386
12:38:54	105.00	105.50	105.50	0	1	3385
12:38:38	105.00	105.50	105.50	0	1	3384
12:38:36	105.00	105.50	105.50	0	1	3383
12:38:30	105.00	105.50	105.50	0	1	3382
12:38:10	105.00	105.50	105.50	0	1	3381
12:38:06	105.00	105.50	105.50	0	2	3380
12:38:00	105.00	105.50	105.50	0	1	3378
12:37:49	105.00	105.50	105.50	0	1	3377
12:37:33	105.00	105.50	105.50	0	5	3376
12:37:32	105.00	105.50	105.50	0	1	3371
12:37:18	105.00	105.50	105.50	0	2	3370
12:37:07	105.00	105.50	105.50	0	1	3368
12:36:57	105.00	105.50	105.50	0	1	3367
12:36:47	105.00	105.50	105.00	-0.50	1	3366
12:36:35	105.00	105.50	105.50	0	1	3365
12:36:34	105.00	105.50	105.50	0	1	3364
12:36:21	105.00	105.50	105.50	0	1	3363
12:35:47	105.00	105.50	105.50	0	1	3362
12:35:47	105.00	105.50	105.50	0	1	3361
12:35:43	105.00	105.50	105.50	0	1	3360
12:35:40	105.00	105.50	105.50	0	1	3359
12:35:40	105.00	105.50	105.50	0	1	3358
12:35:38	105.00	105.50	105.50	0	1	3357
12:35:37	105.00	105.50	105.50	0	1	3356
12:35:37	105.00	105.50	105.50	0	5	3355
12:34:54	105.00	105.50	105.50	0	1	3350
12:34:45	105.00	105.50	105.50	0	2	3349
12:34:45	105.00	105.50	105.50	0	1	3347
12:34:39	105.00	105.50	105.50	0	1	3346
12:34:36	105.00	105.50	105.50	0	1	3345
12:34:34	105.00	105.50	105.50	0	1	3344
12:34:10	105.00	105.50	105.50	0	1	3343
12:33:56	105.00	105.50	105.00	-0.50	1	3342
12:33:41	105.00	105.50	105.50	0	1	3341
12:33:30	105.00	105.50	105.50	0	1	3340
12:33:26	105.00	105.50	105.50	0	1	3339
12:33:22	105.00	105.50	105.50	0	2	3338
12:32:44	105.00	105.50	105.50	0	1	3336
12:32:43	105.00	105.50	105.50	0	1	3335
12:32:37	105.00	105.50	105.50	0	1	3334
12:32:11	105.00	105.50	105.50	0	1	3333
12:32:09	105.00	105.50	105.50	0	4	3332
12:32:02	105.00	105.50	105.00	-0.50	1	3328
12:31:59	105.00	105.50	105.50	0	2	3327
12:31:59	105.00	105.50	105.50	0	1	3325
12:31:47	105.00	105.50	105.50	0	2	3324
12:31:46	105.00	105.50	105.50	0	4	3322
12:31:46	105.00	105.50	105.50	0	1	3318
12:31:15	105.00	105.50	105.50	0	1	3317
12:30:54	105.00	105.50	105.50	0	1	3316
12:30:48	105.00	105.50	105.50	0	1	3315
12:30:45	105.00	105.50	105.50	0	1	3314
12:30:12	105.00	105.50	105.50	0	1	3313
12:30:00	105.00	105.50	105.50	0	2	3312
12:29:50	105.00	105.50	105.50	0	1	3310
12:29:35	105.00	105.50	105.50	0	1	3309
12:29:30	105.00	105.50	105.50	0	1	3308
12:29:24	105.00	105.50	105.50	0	1	3307
12:29:14	105.00	105.50	105.50	0	1	3306
12:28:54	105.00	105.50	105.50	0	1	3305
12:28:52	105.00	105.50	105.50	0	1	3304
12:28:47	105.00	105.50	105.50	0	1	3303
12:28:31	105.00	105.50	105.00	-0.50	2	3302
12:28:29	105.00	105.50	105.50	0	1	3300
12:28:02	105.00	105.50	105.50	0	1	3299
12:27:56	105.00	105.50	105.50	0	5	3298
12:27:54	105.00	105.50	105.50	0	1	3293
12:27:54	105.00	105.50	105.50	0	1	3292
12:27:32	105.00	105.50	105.50	0	1	3291
12:27:31	105.00	105.50	105.50	0	1	3290
12:27:20	105.00	105.50	105.50	0	1	3289
12:26:57	105.00	105.50	105.50	0	1	3288
12:26:41	105.00	105.50	105.50	0	1	3287
12:26:40	105.00	105.50	105.50	0	1	3286
12:26:40	105.00	105.50	105.50	0	1	3285
12:26:35	105.00	105.50	105.50	0	1	3284
12:26:13	105.00	105.50	105.50	0	1	3283
12:25:59	105.00	105.50	105.50	0	1	3282
12:25:51	105.00	105.50	105.50	0	1	3281
12:25:45	105.00	105.50	105.50	0	1	3280
12:25:42	105.00	105.50	105.50	0	2	3279
12:25:42	105.00	105.50	105.50	0	1	3277
12:25:24	105.00	105.50	105.50	0	1	3276
12:25:08	105.00	105.50	105.50	0	1	3275
12:25:01	105.00	105.50	105.50	0	1	3274
12:24:35	105.00	105.50	105.50	0	1	3273
12:24:26	105.00	105.50	105.50	0	1	3272
12:24:21	105.00	105.50	105.50	0	1	3271
12:24:12	105.00	105.50	105.50	0	1	3270
12:24:07	105.00	105.50	105.50	0	1	3269
12:24:03	105.00	105.50	105.50	0	1	3268
12:24:01	105.00	105.50	105.50	0	4	3267
12:23:58	105.00	105.50	105.50	0	2	3263
12:23:43	105.00	105.50	105.50	0	1	3261
12:23:41	105.00	105.50	105.50	0	1	3260
12:23:37	105.00	105.50	105.50	0	2	3259
12:23:37	105.00	105.50	105.50	0	1	3257
12:23:14	105.00	105.50	105.50	0	1	3256
12:23:05	105.00	105.50	105.50	0	1	3255
12:23:02	105.00	105.50	105.50	0	1	3254
12:23:01	105.00	105.50	105.50	0	1	3253
12:22:31	105.00	105.50	105.50	0	1	3252
12:22:31	105.00	105.50	105.50	0	1	3251
12:22:28	105.00	105.50	105.50	0	2	3250
12:22:20	105.00	105.50	105.50	0	1	3248
12:22:18	105.00	105.50	105.50	0	1	3247
12:22:07	105.00	105.50	105.50	0	1	3246
12:22:07	105.00	105.50	105.50	0	3	3245
12:21:36	105.00	105.50	105.50	0	1	3242
12:21:34	105.00	105.50	105.50	0	1	3241
12:21:13	105.00	105.50	105.50	0	1	3240
12:21:09	105.00	105.50	105.50	0	1	3239
12:21:03	105.00	105.50	105.50	0	4	3238
12:20:31	105.00	105.50	105.50	0	1	3234
12:20:25	105.00	105.50	105.50	0	1	3233
12:20:24	105.00	105.50	105.50	0	1	3232
12:20:20	105.00	105.50	105.50	0	3	3231
12:20:20	105.00	105.50	105.50	0	3	3228
12:20:11	105.00	105.50	105.50	0	1	3225
12:20:10	105.00	105.50	105.50	0	5	3224
12:19:53	105.00	105.50	105.50	0	1	3219
12:19:52	105.00	105.50	105.50	0	1	3218
12:19:42	105.00	105.50	105.50	0	2	3217
12:19:42	105.00	105.50	105.50	0	1	3215
12:19:27	105.00	105.50	105.50	0	1	3214
12:19:14	105.00	105.50	105.50	0	1	3213
12:19:09	105.00	105.50	105.50	0	1	3212
12:19:00	105.00	105.50	105.50	0	1	3211
12:18:55	105.00	105.50	105.50	0	1	3210
12:18:54	105.00	105.50	105.50	0	1	3209
12:18:39	105.00	105.50	105.50	0	2	3208
12:18:39	105.00	105.50	105.50	0	1	3206
12:18:16	105.00	105.50	105.50	0	1	3205
12:18:12	105.00	105.50	105.50	0	1	3204
12:18:11	105.00	105.50	105.50	0	1	3203
12:17:57	105.00	105.50	105.50	0	1	3202
12:17:51	105.00	105.50	105.50	0	1	3201
12:17:27	105.00	105.50	105.50	0	1	3200
12:17:21	105.00	105.50	105.50	0	1	3199
12:17:18	105.00	105.50	105.50	0	1	3198
12:17:10	105.00	105.50	105.50	0	1	3197
12:17:07	105.00	105.50	105.50	0	1	3196
12:17:05	105.00	105.50	105.50	0	1	3195
12:16:42	105.00	105.50	105.50	0	1	3194
12:16:21	105.00	105.50	105.50	0	1	3193
12:16:14	105.00	105.50	105.50	0	1	3192
12:16:13	105.00	105.50	105.50	0	5	3191
12:15:33	105.00	105.50	105.50	0	1	3186
12:15:23	105.00	105.50	105.50	0	1	3185
12:15:18	105.00	105.50	105.50	0	1	3184
12:15:18	105.00	105.50	105.00	-0.50	1	3183
12:14:47	105.00	105.50	105.50	0	1	3182
12:14:45	105.00	105.50	105.50	0	1	3181
12:14:42	105.00	105.50	105.50	0	1	3180
12:14:25	105.00	105.50	105.50	0	1	3179
12:14:15	105.00	105.50	105.50	0	1	3178
12:14:07	105.00	105.50	105.50	0	2	3177
12:14:02	105.00	105.50	105.50	0	1	3175
12:13:32	105.00	105.50	105.50	0	2	3174
12:13:32	105.00	105.50	105.50	0	1	3172
12:13:27	105.00	105.50	105.50	0	1	3171
12:13:27	105.00	105.50	105.50	0	1	3170
12:13:17	105.00	105.50	105.50	0	1	3169
12:13:15	105.00	105.50	105.50	0	2	3168
12:13:09	105.00	105.50	105.00	-0.50	4	3166
12:12:53	105.00	105.50	105.00	-0.50	2	3162
12:12:51	105.00	105.50	105.50	0	1	3160
12:12:36	105.00	105.50	105.50	0	1	3159
12:12:30	105.00	105.50	105.50	0	7	3158
12:12:30	105.00	105.50	105.50	0	1	3151
12:12:30	105.00	105.50	105.50	0	1	3150
12:12:21	105.00	105.50	105.50	0	4	3149
12:12:12	105.00	105.50	105.50	0	1	3145
12:11:51	105.00	105.50	105.50	0	1	3144
12:11:41	105.00	105.50	105.50	0	1	3143
12:11:32	105.00	105.50	105.50	0	1	3142
12:11:31	105.00	105.50	105.50	0	1	3141
12:11:24	105.00	105.50	105.50	0	1	3140
12:11:14	105.00	105.50	105.50	0	2	3139
12:11:10	105.00	105.50	105.50	0	1	3137
12:11:10	105.00	105.50	105.50	0	1	3136
12:10:49	105.00	105.50	105.50	0	1	3135
12:10:49	105.00	105.50	105.50	0	1	3134
12:10:34	105.00	105.50	105.50	0	1	3133
12:10:33	105.00	105.50	105.50	0	1	3132
12:10:29	105.00	105.50	105.50	0	1	3131
12:10:20	105.00	105.50	105.50	0	1	3130
12:10:14	105.00	105.50	105.50	0	4	3129
12:10:14	105.00	105.50	105.50	0	1	3125
12:10:06	105.00	105.50	105.50	0	1	3124
12:09:42	105.00	105.50	105.50	0	1	3123
12:09:37	105.00	105.50	105.50	0	1	3122
12:09:25	105.00	105.50	105.50	0	1	3121
12:09:20	105.00	105.50	105.50	0	1	3120
12:09:09	105.00	105.50	105.50	0	1	3119
12:09:00	105.00	105.50	105.50	0	1	3118
12:08:42	105.00	105.50	105.50	0	1	3117
12:08:39	105.00	105.50	105.50	0	1	3116
12:08:36	105.00	105.50	105.50	0	1	3115
12:08:26	105.00	105.50	105.50	0	5	3114
12:08:06	105.00	105.50	105.50	0	1	3109
12:08:03	105.00	105.50	105.50	0	1	3108
12:07:51	105.00	105.50	105.50	0	1	3107
12:07:48	105.00	105.50	105.50	0	2	3106
12:07:45	105.00	105.50	105.50	0	1	3104
12:07:41	105.00	105.50	105.50	0	1	3103
12:07:26	105.00	105.50	105.50	0	2	3102
12:07:13	105.00	105.50	105.50	0	1	3100
12:07:10	105.00	105.50	105.50	0	1	3099
12:07:08	105.00	105.50	105.50	0	1	3098
12:07:03	105.00	105.50	105.50	0	1	3097
12:06:43	105.00	105.50	105.50	0	1	3096
12:06:35	105.00	105.50	105.50	0	1	3095
12:06:21	105.00	105.50	105.50	0	1	3094
12:06:06	105.00	105.50	105.50	0	1	3093
12:05:49	105.00	105.50	105.50	0	1	3092
12:05:46	105.00	105.50	105.50	0	1	3091
12:05:39	105.00	105.50	105.50	0	1	3090
12:05:23	105.00	105.50	105.50	0	1	3089
12:05:18	105.00	105.50	105.50	0	1	3088
12:05:07	105.00	105.50	105.50	0	1	3087
12:04:54	105.00	105.50	105.50	0	1	3086
12:04:49	105.00	105.50	105.50	0	1	3085
12:04:34	105.00	105.50	105.00	-0.50	10	3084
12:04:24	105.00	105.50	105.50	0	5	3074
12:04:16	105.00	105.50	105.50	0	1	3069
12:04:11	105.00	105.50	105.50	0	1	3068
12:03:58	105.00	105.50	105.50	0	1	3067
12:03:55	105.00	105.50	105.50	0	1	3066
12:03:55	105.00	105.50	105.50	0	1	3065
12:03:51	105.00	105.50	105.50	0	1	3064
12:03:45	105.00	105.50	105.50	0	1	3063
12:03:13	105.00	105.50	105.50	0	1	3062
12:03:10	105.00	105.50	105.50	0	2	3061
12:03:04	105.00	105.50	105.50	0	1	3059
12:02:53	105.00	105.50	105.50	0	1	3058
12:02:47	105.00	105.50	105.50	0	10	3057
12:02:33	105.00	105.50	105.50	0	3	3047
12:02:28	105.00	105.50	105.50	0	1	3044
12:02:15	105.00	105.50	105.50	0	1	3043
12:01:55	105.00	105.50	105.50	0	1	3042
12:01:44	105.00	105.50	105.50	0	1	3041
12:01:27	105.00	105.50	105.50	0	3	3040
12:01:09	105.00	105.50	105.50	0	2	3037
12:01:07	105.00	105.50	105.00	-0.50	1	3035
12:00:59	105.00	105.50	105.50	0	1	3034
12:00:56	105.00	105.50	105.50	0	1	3033
12:00:48	105.00	105.50	105.50	0	1	3032
12:00:29	105.00	105.50	105.50	0	5	3031
12:00:25	105.00	105.50	105.50	0	1	3026
12:00:24	105.00	105.50	105.50	0	1	3025
12:00:14	105.00	105.50	105.50	0	1	3024
11:59:58	105.00	105.50	105.50	0	1	3023
11:59:32	105.00	105.50	105.50	0	1	3022
11:59:25	105.00	105.50	105.00	-0.50	2	3021
11:59:13	105.00	105.50	105.50	0	2	3019
11:59:01	105.00	105.50	105.50	0	1	3017
11:58:50	105.00	105.50	105.50	0	1	3016
11:58:35	105.00	105.50	105.50	0	2	3015
11:58:09	105.00	105.50	105.50	0	1	3013
11:58:03	105.00	105.50	105.50	0	1	3012
11:57:41	105.00	105.50	105.00	-0.50	1	3011
11:57:39	105.00	105.50	105.50	0	1	3010
11:57:26	105.00	105.50	105.50	0	1	3009
11:57:06	105.00	105.50	105.50	0	1	3008
11:56:41	105.00	105.50	105.50	0	1	3007
11:56:34	105.00	105.50	105.50	0	4	3006
11:56:16	105.00	105.50	105.50	0	1	3002
11:56:10	105.00	105.50	105.50	0	2	3001
11:56:08	105.00	105.50	105.50	0	1	2999
11:55:34	105.00	105.50	105.50	0	1	2998
11:55:10	105.00	105.50	105.50	0	1	2997
11:55:06	105.00	105.50	105.50	0	2	2996
11:55:06	105.00	105.50	105.50	0	1	2994
11:54:53	105.00	105.50	105.50	0	1	2993
11:54:34	105.00	105.50	105.50	0	1	2992
11:54:30	105.00	105.50	105.50	0	1	2991
11:54:27	105.00	105.50	105.50	0	1	2990
11:54:18	105.00	105.50	105.50	0	2	2989
11:54:12	105.00	105.50	105.50	0	1	2987
11:54:10	105.00	105.50	105.50	0	1	2986
11:53:39	105.00	105.50	105.50	0	4	2985
11:53:28	105.00	105.50	105.50	0	1	2981
11:53:14	105.00	105.50	105.50	0	1	2980
11:52:45	105.00	105.50	105.50	0	1	2979
11:52:40	105.00	105.50	105.50	0	5	2978
11:52:21	105.00	105.50	105.00	-0.50	2	2973
11:52:17	105.00	105.50	105.50	0	1	2971
11:52:04	105.00	105.50	105.50	0	1	2970
11:51:48	105.00	105.50	105.50	0	2	2969
11:51:23	105.00	105.50	105.50	0	1	2967
11:51:20	105.00	105.50	105.50	0	1	2966
11:51:19	105.00	105.50	105.50	0	1	2965
11:50:39	105.00	105.50	105.50	0	1	2964
11:50:21	105.00	105.50	105.50	0	1	2963
11:50:03	105.00	105.50	105.50	0	3	2962
11:49:50	105.00	105.50	105.50	0	1	2959
11:49:23	105.00	105.50	105.50	0	1	2958
11:49:04	105.00	105.50	105.50	0	2	2957
11:49:04	105.00	105.50	105.50	0	1	2955
11:48:45	105.00	105.50	105.50	0	4	2954
11:48:43	105.00	105.50	105.50	0	1	2950
11:48:25	105.00	105.50	105.50	0	1	2949
11:48:16	105.00	105.50	105.50	0	1	2948
11:47:56	105.00	105.50	105.50	0	1	2947
11:47:27	105.00	105.50	105.50	0	1	2946
11:47:08	105.00	105.50	105.50	0	1	2945
11:46:29	105.00	105.50	105.50	0	1	2944
11:46:26	105.00	105.50	105.50	0	1	2943
11:46:05	105.00	105.50	105.00	-0.50	2	2942
11:45:44	105.00	105.50	105.50	0	1	2940
11:45:31	105.00	105.50	105.50	0	1	2939
11:45:24	105.00	105.50	105.50	0	1	2938
11:45:10	105.00	105.50	105.50	0	1	2937
11:44:57	105.00	105.50	105.50	0	1	2936
11:44:57	105.00	105.50	105.50	0	10	2935
11:44:56	105.00	105.50	105.50	0	1	2925
11:44:56	105.00	105.50	105.50	0	5	2924
11:44:56	105.00	105.50	105.50	0	15	2919
11:44:56	105.00	105.50	105.50	0	5	2904
11:44:42	105.00	105.50	105.50	0	1	2899
11:44:32	105.00	105.50	105.50	0	1	2898
11:44:15	105.00	105.50	105.50	0	1	2897
11:43:53	105.00	105.50	105.50	0	1	2896
11:43:34	105.00	105.50	105.50	0	1	2895
11:43:33	105.00	105.50	105.50	0	1	2894
11:43:09	105.00	105.50	105.50	0	1	2893
11:43:05	105.00	105.50	105.50	0	2	2892
11:42:48	105.00	105.50	105.50	0	2	2890
11:42:36	105.00	105.50	105.50	0	1	2888
11:42:25	105.00	105.50	105.50	0	1	2887
11:42:02	105.00	105.50	105.50	0	1	2886
11:41:42	105.00	105.50	105.50	0	1	2885
11:41:38	105.00	105.50	105.50	0	1	2884
11:41:25	105.00	105.50	105.00	-0.50	2	2883
11:41:07	105.00	105.50	105.50	0	5	2881
11:40:57	105.00	105.50	105.50	0	1	2876
11:40:40	105.00	105.50	105.50	0	1	2875
11:40:23	105.00	105.50	105.00	-0.50	1	2874
11:40:19	105.00	105.50	105.50	0	1	2873
11:40:15	105.00	105.50	105.50	0	1	2872
11:39:42	105.00	105.50	105.50	0	1	2871
11:39:31	105.00	105.50	105.50	0	1	2870
11:39:06	105.00	105.50	105.00	-0.50	2	2869
11:38:57	105.00	105.50	105.50	0	1	2867
11:38:51	105.00	105.50	105.00	-0.50	1	2866
11:38:48	105.00	105.50	105.50	0	1	2865
11:38:44	105.00	105.50	105.50	0	1	2864
11:38:44	105.00	105.50	105.00	-0.50	2	2863
11:38:03	105.00	105.50	105.50	0	1	2861
11:37:47	105.00	105.50	105.50	0	1	2860
11:37:39	105.00	105.50	105.00	-0.50	2	2859
11:37:09	105.00	105.50	105.50	0	4	2857
11:36:50	105.00	105.50	105.50	0	1	2853
11:36:38	105.00	105.50	105.50	0	2	2852
11:35:52	105.00	105.50	105.50	0	1	2850
11:35:46	105.00	105.50	105.50	0	1	2849
11:35:36	105.00	105.50	105.00	-0.50	2	2848
11:33:10	105.00	105.50	105.50	0	5	2846
11:32:51	105.00	105.50	105.50	0	1	2841
11:32:41	105.00	105.50	105.50	0	1	2840
11:32:41	105.00	105.50	105.50	0	1	2839
11:32:25	105.00	105.50	105.50	0	1	2838
11:29:31	105.00	105.50	105.50	0	1	2837
11:29:15	105.00	105.50	105.50	0	5	2836
11:26:27	105.00	105.50	105.50	0	1	2831
11:25:25	105.00	105.50	105.50	0	1	2830
11:21:35	105.00	105.50	105.50	0	1	2829
11:21:35	105.00	105.50	105.50	0	1	2828
11:21:17	105.00	105.50	105.00	-0.50	1	2827
11:21:03	105.00	105.50	105.50	0	1	2826
11:20:55	105.00	105.50	105.50	0	9	2825
11:20:53	105.00	105.50	105.00	-0.50	1	2816
11:20:48	105.00	105.50	105.50	0	1	2815
11:20:41	105.00	105.50	105.50	0	1	2814
11:20:32	105.00	105.50	105.50	0	1	2813
11:20:19	105.00	105.50	105.50	0	1	2812
11:20:03	105.00	105.50	105.50	0	1	2811
11:19:50	105.00	105.50	105.50	0	1	2810
11:19:49	105.00	105.50	105.50	0	1	2809
11:19:49	105.00	105.50	105.50	0	2	2808
11:19:49	105.50	106.00	105.50	0	1	2806
11:19:46	105.00	105.50	105.50	0	22	2805
11:19:46	105.00	105.50	105.50	0	1	2783
11:19:46	105.00	105.50	105.50	0	1	2782
11:19:38	105.00	105.50	105.50	0	1	2781
11:19:36	105.00	105.50	105.50	0	1	2780
11:19:34	105.00	105.50	105.50	0	1	2779
11:19:22	105.00	105.50	105.00	-0.50	1	2778
11:19:19	105.00	105.50	105.50	0	1	2777
11:19:08	105.00	105.50	105.50	0	1	2776
11:19:07	105.00	105.50	105.50	0	6	2775
11:18:52	105.00	105.50	105.50	0	1	2769
11:18:23	105.00	105.50	105.00	-0.50	1	2768
11:18:23	105.00	105.50	105.00	-0.50	2	2767
11:18:22	105.00	105.50	105.50	0	1	2765
11:18:18	105.50	106.00	105.50	0	3	2764
11:17:51	105.50	106.00	105.50	0	1	2761
11:17:35	105.50	106.00	105.50	0	1	2760
11:17:35	105.50	106.00	105.50	0	1	2759
11:17:05	105.00	105.50	105.50	0	1	2758
11:17:05	105.00	105.50	105.50	0	1	2757
11:17:03	105.00	105.50	105.50	0	1	2756
11:17:03	105.00	105.50	105.50	0	4	2755
11:17:03	105.50	106.00	105.50	0	10	2751
11:17:03	105.00	105.50	105.50	0	10	2741
11:16:43	105.50	106.00	105.50	0	2	2731
11:16:41	105.50	106.00	105.50	0	7	2729
11:16:41	105.50	106.00	105.50	0	45	2722
11:16:34	105.50	106.00	105.50	0	1	2677
11:16:34	105.50	106.00	105.50	0	1	2676
11:16:26	105.50	106.00	105.50	0	38	2675
11:16:26	105.50	106.00	105.50	0	58	2637
11:16:20	105.50	106.00	105.50	0	1	2579
11:15:46	105.50	106.00	105.50	0	1	2578
11:15:21	105.50	106.00	105.50	0	1	2577
11:14:49	105.50	106.00	105.50	0	1	2576
11:14:45	105.50	106.00	106.00	+0.50	2	2575
11:14:44	105.50	106.00	105.50	0	5	2573
11:14:23	105.50	106.00	106.00	+0.50	1	2568
11:14:16	105.50	106.00	105.50	0	6	2567
11:13:56	105.50	106.00	106.00	+0.50	1	2561
11:13:19	105.50	106.00	105.50	0	1	2560
11:11:44	105.50	106.00	105.50	0	2	2559
11:11:10	105.50	106.00	105.50	0	1	2557
11:10:50	105.50	106.00	106.00	+0.50	1	2556
11:10:49	105.50	106.00	106.00	+0.50	3	2555
11:10:33	105.50	106.00	105.50	0	2	2552
11:10:24	105.50	106.00	105.50	0	1	2550
11:10:04	105.50	106.00	105.50	0	1	2549
11:07:59	105.50	106.00	105.50	0	1	2548
11:07:42	105.50	106.00	105.50	0	1	2547
11:07:42	105.50	106.00	106.00	+0.50	1	2546
11:07:05	105.50	106.00	105.50	0	1	2545
11:07:05	105.50	106.00	105.50	0	3	2544
11:06:12	105.50	106.00	105.50	0	1	2541
11:06:12	105.50	106.00	105.50	0	2	2540
11:05:41	105.50	106.00	105.50	0	1	2538
11:05:36	105.50	106.00	105.50	0	1	2537
11:05:36	105.50	106.00	105.50	0	1	2536
11:05:24	105.50	106.00	105.50	0	2	2535
11:04:13	105.50	106.00	105.50	0	1	2533
11:04:13	105.50	106.00	105.50	0	2	2532
11:03:12	105.50	106.00	105.50	0	2	2530
11:03:12	105.50	106.00	105.50	0	5	2528
11:02:51	105.50	106.00	105.50	0	5	2523
11:02:51	105.50	106.00	105.50	0	10	2518
11:02:25	105.50	106.00	105.50	0	6	2508
11:01:51	105.50	106.00	105.50	0	1	2502
11:01:31	105.50	106.00	105.50	0	1	2501
11:01:30	105.50	106.00	105.50	0	9	2500
11:01:28	105.50	106.00	106.00	+0.50	1	2491
11:01:27	105.50	106.00	106.00	+0.50	1	2490
11:01:22	105.50	106.00	106.00	+0.50	1	2489
11:00:46	105.50	106.00	105.50	0	1	2488
10:59:46	105.50	106.00	105.50	0	1	2487
10:59:46	105.50	106.00	105.50	0	1	2486
10:57:41	105.50	106.00	105.50	0	1	2485
10:57:40	105.50	106.00	105.50	0	3	2484
10:57:33	105.50	106.00	105.50	0	1	2481
10:57:33	105.50	106.00	105.50	0	2	2480
10:57:27	105.50	106.00	105.50	0	1	2478
10:56:11	105.00	105.50	105.50	0	2	2477
10:56:11	105.00	105.50	105.50	0	1	2475
10:56:01	105.00	105.50	105.50	0	12	2474
10:55:53	105.00	105.50	105.50	0	5	2462
10:55:42	105.00	105.50	105.50	0	6	2457
10:55:39	105.00	105.50	105.50	0	5	2451
10:55:17	105.50	106.00	105.50	0	2	2446
10:55:15	105.50	106.00	105.50	0	6	2444
10:55:09	105.50	106.00	105.50	0	1	2438
10:55:01	105.50	106.00	105.50	0	1	2437
10:55:01	105.50	106.00	105.50	0	1	2436
10:54:56	105.50	106.00	105.50	0	1	2435
10:54:56	105.50	106.00	105.50	0	3	2434
10:54:52	105.50	106.00	105.50	0	1	2431
10:54:52	105.50	106.00	105.50	0	2	2430
10:54:38	105.50	106.00	105.50	0	1	2428
10:54:37	105.50	106.00	105.50	0	1	2427
10:54:37	105.50	106.00	105.50	0	2	2426
10:54:33	105.50	106.00	105.50	0	1	2424
10:54:05	105.50	106.00	105.50	0	13	2423
10:54:05	105.50	106.00	105.50	0	30	2410
10:53:42	105.50	106.00	105.50	0	5	2380
10:53:42	105.50	106.00	105.50	0	10	2375
10:53:38	105.50	106.00	105.50	0	1	2365
10:53:23	105.50	106.00	105.50	0	1	2364
10:53:23	105.50	106.00	105.50	0	3	2363
10:53:16	105.50	106.00	105.50	0	1	2360
10:53:16	105.50	106.00	105.50	0	1	2359
10:53:12	105.50	106.00	105.50	0	1	2358
10:53:03	105.50	106.00	105.50	0	19	2357
10:53:01	105.50	106.00	105.50	0	31	2338
10:52:59	105.50	106.00	105.50	0	3	2307
10:52:59	105.50	106.00	105.50	0	2	2304
10:52:59	105.00	105.50	105.50	0	69	2302
10:52:59	105.00	105.50	105.50	0	84	2233
10:52:58	105.00	105.50	105.50	0	12	2149
10:52:58	105.00	105.50	105.50	0	14	2137
10:52:58	105.50	106.00	105.50	0	30	2123
10:52:58	105.50	106.00	105.50	0	24	2093
10:52:58	105.50	106.00	105.50	0	200	2069
10:52:47	105.50	106.00	106.00	+0.50	2	1869
10:52:35	105.50	106.00	105.50	0	1	1867
10:52:20	105.50	106.00	105.50	0	10	1866
10:52:07	105.50	106.00	105.50	0	1	1856
10:52:05	105.50	106.00	106.00	+0.50	1	1855
10:50:43	105.50	106.00	106.00	+0.50	2	1854
10:50:36	105.50	106.00	105.50	0	1	1852
10:50:21	105.50	106.00	106.00	+0.50	1	1851
10:50:04	105.50	106.00	105.50	0	1	1850
10:50:04	105.50	106.00	106.00	+0.50	5	1849
10:49:58	105.50	106.00	106.00	+0.50	1	1844
10:49:53	105.50	106.00	106.00	+0.50	1	1843
10:49:53	105.50	106.00	106.00	+0.50	1	1842
10:49:33	105.50	106.00	106.00	+0.50	1	1841
10:49:23	105.50	106.00	106.00	+0.50	1	1840
10:49:10	105.50	106.00	106.00	+0.50	1	1839
10:49:05	105.50	106.00	105.50	0	1	1838
10:48:57	105.50	106.00	106.00	+0.50	1	1837
10:48:43	105.50	106.00	106.00	+0.50	1	1836
10:48:23	105.50	106.00	106.00	+0.50	1	1835
10:48:15	105.50	106.00	106.00	+0.50	1	1834
10:48:14	105.50	106.00	105.50	0	2	1833
10:48:04	105.50	106.00	105.50	0	1	1831
10:47:37	105.50	106.00	105.50	0	1	1830
10:47:22	105.50	106.00	105.50	0	5	1829
10:47:05	105.50	106.00	106.00	+0.50	1	1824
10:46:47	105.50	106.00	106.00	+0.50	1	1823
10:46:23	105.50	106.00	106.00	+0.50	1	1822
10:46:05	105.50	106.00	106.00	+0.50	1	1821
10:46:04	105.50	106.00	106.00	+0.50	4	1820
10:45:49	105.50	106.00	106.00	+0.50	1	1816
10:45:32	105.50	106.00	105.50	0	3	1815
10:44:54	105.50	106.00	106.00	+0.50	1	1812
10:44:08	105.50	106.00	106.00	+0.50	1	1811
10:43:24	105.50	106.00	106.00	+0.50	1	1810
10:43:22	105.50	106.00	106.00	+0.50	1	1809
10:42:40	105.50	106.00	106.00	+0.50	1	1808
10:42:09	105.50	106.00	106.00	+0.50	5	1807
10:41:57	105.50	106.00	106.00	+0.50	1	1802
10:41:38	105.50	106.00	106.00	+0.50	1	1801
10:41:36	105.50	106.00	106.00	+0.50	1	1800
10:41:34	105.50	106.00	106.00	+0.50	2	1799
10:40:49	105.50	106.00	106.00	+0.50	1	1797
10:40:18	105.50	106.00	105.50	0	16	1796
10:40:05	105.50	106.00	106.00	+0.50	1	1780
10:39:23	105.50	106.00	106.00	+0.50	1	1779
10:39:01	105.50	106.00	105.50	0	4	1778
10:38:38	105.50	106.00	106.00	+0.50	1	1774
10:38:15	105.50	106.00	106.00	+0.50	5	1773
10:37:54	105.50	106.00	105.50	0	1	1768
10:37:52	105.50	106.00	106.00	+0.50	1	1767
10:37:47	105.50	106.00	106.00	+0.50	1	1766
10:37:13	105.50	106.00	106.00	+0.50	8	1765
10:37:07	105.50	106.00	106.00	+0.50	1	1757
10:36:48	105.50	106.00	106.00	+0.50	1	1756
10:36:46	105.50	106.00	106.00	+0.50	1	1755
10:36:41	105.50	106.00	106.00	+0.50	2	1754
10:36:00	105.50	106.00	106.00	+0.50	1	1752
10:35:14	105.50	106.00	106.00	+0.50	1	1751
10:34:32	105.50	106.00	106.00	+0.50	1	1750
10:34:25	105.50	106.00	106.00	+0.50	4	1749
10:34:11	105.50	106.00	106.00	+0.50	2	1745
10:33:47	105.50	106.00	106.00	+0.50	1	1743
10:33:46	105.50	106.00	105.50	0	3	1742
10:33:00	105.50	106.00	106.00	+0.50	1	1739
10:32:45	105.50	106.00	106.00	+0.50	1	1738
10:32:16	105.50	106.00	106.00	+0.50	1	1737
10:32:10	105.50	106.00	106.00	+0.50	2	1736
10:32:03	105.50	106.00	106.00	+0.50	1	1734
10:31:52	105.50	106.00	106.00	+0.50	1	1733
10:31:10	105.50	106.00	106.00	+0.50	1	1732
10:30:47	105.50	106.00	106.00	+0.50	2	1731
10:30:35	105.50	106.00	106.00	+0.50	5	1729
10:30:23	105.50	106.00	106.00	+0.50	1	1724
10:30:10	105.50	106.00	106.00	+0.50	1	1723
10:29:36	105.50	106.00	106.00	+0.50	1	1722
10:29:29	105.50	106.00	106.00	+0.50	1	1721
10:29:04	105.50	106.00	106.00	+0.50	1	1720
10:28:57	105.50	106.00	106.00	+0.50	2	1719
10:28:50	105.50	106.00	106.00	+0.50	1	1717
10:28:43	105.50	106.00	105.50	0	30	1716
10:28:08	105.50	106.00	106.00	+0.50	1	1686
10:28:04	105.50	106.00	106.00	+0.50	1	1685
10:27:26	105.50	106.00	106.00	+0.50	1	1684
10:27:03	105.50	106.00	106.00	+0.50	1	1683
10:27:01	105.50	106.00	105.50	0	1	1682
10:26:48	105.50	106.00	106.00	+0.50	1	1681
10:26:43	105.50	106.00	106.00	+0.50	4	1680
10:26:36	105.50	106.00	106.00	+0.50	2	1676
10:26:22	105.50	106.00	106.00	+0.50	1	1674
10:26:18	105.50	106.00	105.50	0	3	1673
10:26:07	105.50	106.00	106.00	+0.50	2	1670
10:26:07	105.50	106.00	106.00	+0.50	2	1668
10:25:39	105.50	106.00	106.00	+0.50	1	1666
10:25:22	105.50	106.00	106.00	+0.50	1	1665
10:24:57	105.50	106.00	106.00	+0.50	1	1664
10:24:43	105.50	106.00	106.00	+0.50	1	1663
10:24:43	105.50	106.00	106.00	+0.50	1	1662
10:24:15	105.50	106.00	106.00	+0.50	1	1661
10:23:52	105.50	106.00	105.50	0	1	1660
10:23:46	105.50	106.00	105.50	0	1	1659
10:23:37	105.50	106.00	105.50	0	1	1658
10:23:34	105.50	106.00	106.00	+0.50	2	1657
10:23:27	105.50	106.00	106.00	+0.50	1	1655
10:22:54	105.50	106.00	106.00	+0.50	5	1654
10:22:45	105.50	106.00	105.50	0	5	1649
10:22:45	105.50	106.00	106.00	+0.50	1	1644
10:22:13	105.50	106.00	106.00	+0.50	1	1643
10:22:03	105.50	106.00	106.00	+0.50	1	1642
10:22:03	105.50	106.00	105.50	0	1	1641
10:21:38	105.50	106.00	105.50	0	1	1640
10:21:23	105.50	106.00	106.00	+0.50	2	1639
10:21:23	105.50	106.00	105.50	0	1	1637
10:21:19	105.50	106.00	106.00	+0.50	1	1636
10:21:11	105.50	106.00	105.50	0	1	1635
10:20:45	105.50	106.00	105.50	0	2	1634
10:20:36	105.50	106.00	106.00	+0.50	1	1632
10:20:21	105.50	106.00	106.00	+0.50	1	1631
10:20:16	105.50	106.00	106.00	+0.50	1	1630
10:19:55	105.50	106.00	106.00	+0.50	1	1629
10:19:51	105.50	106.00	106.00	+0.50	2	1628
10:19:13	105.50	106.00	106.00	+0.50	1	1626
10:19:01	105.50	106.00	106.00	+0.50	5	1625
10:18:38	105.50	106.00	105.50	0	1	1620
10:18:37	105.50	106.00	105.50	0	3	1619
10:18:34	105.50	106.00	106.00	+0.50	1	1616
10:18:30	105.50	106.00	106.00	+0.50	1	1615
10:18:24	105.50	106.00	105.50	0	1	1614
10:18:05	105.50	106.00	106.00	+0.50	1	1613
10:18:01	105.50	106.00	105.50	0	2	1612
10:17:19	105.50	106.00	106.00	+0.50	1	1610
10:16:36	105.50	106.00	106.00	+0.50	1	1609
10:16:36	105.50	106.00	106.00	+0.50	10	1608
10:16:17	105.50	106.00	105.50	0	1	1598
10:16:09	105.50	106.00	105.50	0	2	1597
10:16:05	105.50	106.00	105.50	0	1	1595
10:15:57	105.50	106.00	105.50	0	1	1594
10:15:57	105.50	106.00	106.00	+0.50	2	1593
10:15:53	105.50	106.00	106.00	+0.50	1	1591
10:15:39	105.50	106.00	106.00	+0.50	2	1590
10:15:22	105.50	106.00	106.00	+0.50	1	1588
10:15:09	105.50	106.00	105.50	0	1	1587
10:15:09	105.50	106.00	106.00	+0.50	1	1586
10:15:09	105.50	106.00	106.00	+0.50	1	1585
10:15:09	105.00	105.50	105.50	0	123	1584
10:15:09	105.00	105.50	105.50	0	24	1461
10:15:09	105.00	105.50	105.50	0	1	1437
10:15:09	105.00	105.50	105.50	0	24	1436
10:15:09	105.00	105.50	105.50	0	23	1412
10:15:09	105.00	105.50	105.50	0	15	1389
10:15:09	105.00	105.50	105.50	0	5	1374
10:15:09	105.00	105.50	105.50	0	7	1369
10:15:09	105.00	105.50	105.50	0	134	1362
10:15:09	105.00	105.50	105.50	0	1	1228
10:15:04	105.00	105.50	105.50	0	1	1227
10:14:54	105.00	105.50	105.50	0	1	1226
10:14:37	105.00	105.50	105.50	0	1	1225
10:14:19	105.00	105.50	105.50	0	1	1224
10:14:10	105.00	105.50	105.50	0	2	1223
10:14:06	105.00	105.50	105.50	0	1	1221
10:13:08	105.00	105.50	105.50	0	1	1220
10:12:48	105.00	105.50	105.50	0	1	1219
10:12:43	105.00	105.50	105.50	0	1	1218
10:12:37	105.00	105.50	105.50	0	1	1217
10:12:35	105.00	105.50	105.00	-0.50	1	1216
10:12:11	105.00	105.50	105.50	0	1	1215
10:11:54	105.00	105.50	105.50	0	1	1214
10:11:43	105.00	105.50	105.50	0	1	1213
10:11:16	105.00	105.50	105.50	0	1	1212
10:11:14	105.00	105.50	105.50	0	1	1211
10:11:04	105.00	105.50	105.50	0	1	1210
10:10:36	105.00	105.50	105.00	-0.50	2	1209
10:10:17	105.00	105.50	105.50	0	1	1207
10:10:14	105.00	105.50	105.00	-0.50	1	1206
10:10:12	105.00	105.50	105.50	0	1	1205
10:09:55	105.00	105.50	105.50	0	1	1204
10:09:51	105.00	105.50	105.00	-0.50	3	1203
10:09:23	105.00	105.50	105.50	0	1	1200
10:09:19	105.00	105.50	105.50	0	1	1199
10:09:12	105.00	105.50	105.00	-0.50	1	1198
10:08:50	105.00	105.50	105.00	-0.50	2	1197
10:08:34	105.00	105.50	105.50	0	1	1195
10:08:33	105.00	105.50	105.50	0	1	1194
10:08:28	105.00	105.50	105.50	0	1	1193
10:08:21	105.00	105.50	105.50	0	1	1192
10:08:17	105.00	105.50	105.50	0	1	1191
10:07:40	105.00	105.50	105.50	0	1	1190
10:07:37	105.00	105.50	105.00	-0.50	2	1189
10:07:26	105.00	105.50	105.50	0	2	1187
10:07:24	105.00	105.50	105.50	0	1	1185
10:06:58	105.00	105.50	105.50	0	1	1184
10:06:34	105.00	105.50	105.00	-0.50	2	1183
10:06:26	105.00	105.50	105.50	0	1	1181
10:05:50	105.00	105.50	105.50	0	1	1180
10:05:43	105.00	105.50	105.50	0	1	1179
10:05:28	105.00	105.50	105.50	0	1	1178
10:05:27	105.00	105.50	105.50	0	1	1177
10:05:26	105.00	105.50	105.50	0	4	1176
10:04:30	105.00	105.50	105.50	0	1	1172
10:03:49	105.00	105.50	105.00	-0.50	2	1171
10:03:47	105.00	105.50	105.50	0	1	1169
10:03:32	105.00	105.50	105.50	0	1	1168
10:02:34	105.00	105.50	105.50	0	1	1167
10:02:34	105.00	105.50	105.50	0	1	1166
10:02:34	105.00	105.50	105.50	0	1	1165
10:02:34	105.00	105.50	105.50	0	1	1164
10:01:40	105.00	105.50	105.50	0	1	1163
10:01:37	105.00	105.50	105.50	0	1	1162
10:01:28	105.00	105.50	105.00	-0.50	1	1161
10:00:39	105.00	105.50	105.50	0	1	1160
10:00:29	105.00	105.50	105.00	-0.50	1	1159
10:00:20	105.00	105.50	105.00	-0.50	1	1158
09:59:41	105.00	105.50	105.50	0	1	1157
09:59:23	105.00	105.50	105.00	-0.50	1	1156
09:58:44	105.00	105.50	105.50	0	1	1155
09:58:43	105.00	105.50	105.50	0	1	1154
09:58:26	105.00	105.50	105.00	-0.50	1	1153
09:58:01	105.00	105.50	105.00	-0.50	3	1152
09:57:15	105.00	105.50	105.00	-0.50	2	1149
09:57:06	105.00	105.50	105.00	-0.50	1	1147
09:56:57	105.00	105.50	105.00	-0.50	1	1146
09:56:00	105.00	105.50	105.00	-0.50	1	1145
09:55:30	105.00	105.50	105.00	-0.50	1	1144
09:55:29	105.00	105.50	105.00	-0.50	1	1143
09:55:08	105.00	105.50	105.50	0	1	1142
09:55:08	105.00	105.50	105.00	-0.50	1	1141
09:54:49	105.00	105.50	105.50	0	1	1140
09:54:33	105.00	105.50	105.50	0	1	1139
09:54:23	105.00	105.50	105.00	-0.50	1	1138
09:53:08	105.00	105.50	105.50	0	1	1137
09:52:56	105.00	105.50	105.50	0	1	1136
09:51:48	105.00	105.50	105.00	-0.50	1	1135
09:51:07	105.00	105.50	105.50	0	1	1134
09:50:51	105.00	105.50	105.00	-0.50	2	1133
09:50:34	105.00	105.50	105.50	0	5	1131
09:48:08	105.00	105.50	105.50	0	2	1126
09:47:20	105.00	105.50	105.50	0	1	1124
09:46:26	105.00	105.50	105.50	0	1	1123
09:44:55	105.00	105.50	105.50	0	1	1122
09:43:59	105.00	105.50	105.50	0	10	1121
09:42:30	105.00	105.50	105.50	0	1	1111
09:41:11	105.00	105.50	105.50	0	2	1110
09:40:57	105.50	106.00	105.50	0	2	1108
09:40:35	105.50	106.00	105.50	0	1	1106
09:40:35	105.50	106.00	105.50	0	2	1105
09:40:26	105.00	105.50	105.50	0	10	1103
09:40:25	105.00	105.50	105.50	0	2	1093
09:40:23	105.00	105.50	105.50	0	5	1091
09:40:05	105.50	106.00	105.50	0	12	1086
09:40:05	105.50	106.00	105.50	0	5	1074
09:39:52	105.50	106.00	105.50	0	1	1069
09:39:45	105.50	106.00	105.50	0	2	1068
09:39:45	105.50	106.00	105.50	0	1	1066
09:39:45	105.00	105.50	105.50	0	50	1065
09:39:45	105.00	105.50	105.50	0	1	1015
09:38:44	105.00	105.50	105.50	0	1	1014
09:36:26	105.00	105.50	105.50	0	2	1013
09:36:22	105.00	105.50	105.50	0	1	1011
09:33:12	105.50	106.00	105.50	0	2	1010
09:33:10	105.50	106.00	105.50	0	1	1008
09:33:10	105.50	106.00	105.50	0	2	1007
09:33:07	105.50	106.00	105.50	0	1	1005
09:33:07	105.50	106.00	105.50	0	5	1004
09:33:07	105.50	106.00	105.50	0	3	999
09:33:03	105.50	106.00	105.50	0	1	996
09:32:40	105.50	106.00	105.50	0	1	995
09:32:40	105.50	106.00	105.50	0	1	994
09:31:57	105.50	106.00	105.50	0	1	993
09:31:51	105.50	106.00	105.50	0	1	992
09:31:51	105.50	106.00	105.50	0	1	991
09:31:19	105.50	106.00	105.50	0	1	990
09:31:14	105.50	106.00	105.50	0	1	989
09:31:14	105.50	106.00	105.50	0	1	988
09:30:34	105.50	106.00	105.50	0	7	987
09:30:30	105.50	106.00	105.50	0	1	980
09:30:13	105.00	105.50	105.50	0	30	979
09:29:57	105.00	105.50	105.50	0	1	949
09:29:55	105.00	105.50	105.50	0	1	948
09:28:54	105.00	105.50	105.50	0	2	947
09:27:51	105.00	105.50	105.50	0	10	945
09:27:44	105.00	105.50	105.00	-0.50	2	935
09:27:34	105.00	105.50	105.50	0	1	933
09:27:14	105.00	106.00	105.00	-0.50	1	932
09:26:41	105.50	106.00	105.50	0	4	931
09:26:40	105.50	106.00	105.50	0	1	927
09:26:07	105.00	105.50	105.50	0	23	926
09:25:57	105.00	105.50	105.50	0	2	903
09:25:25	105.00	105.50	105.50	0	1	901
09:25:06	105.50	106.00	105.50	0	1	900
09:25:04	105.50	106.00	105.50	0	41	899
09:25:04	105.50	106.00	105.50	0	5	858
09:24:58	105.50	106.00	105.50	0	3	853
09:24:56	105.50	106.00	105.50	0	1	850
09:24:55	105.50	106.00	105.50	0	1	849
09:24:34	105.50	106.00	105.50	0	1	848
09:24:23	105.50	106.00	105.50	0	1	847
09:24:21	105.50	106.00	105.50	0	1	846
09:24:06	105.50	106.00	105.50	0	1	845
09:22:46	105.50	106.00	105.50	0	3	844
09:22:41	105.50	106.00	105.50	0	1	841
09:22:41	105.50	106.00	106.00	+0.50	1	840
09:22:40	105.50	106.00	105.50	0	2	839
09:22:35	105.50	106.00	105.50	0	4	837
09:22:35	105.00	105.50	105.50	0	371	833
09:22:35	105.00	105.50	105.50	0	64	462
09:22:29	105.00	105.50	105.00	-0.50	1	398
09:22:28	105.00	105.50	105.50	0	5	397
09:22:12	105.00	105.50	105.50	0	2	392
09:21:46	105.00	105.50	105.00	-0.50	1	390
09:21:38	105.00	105.50	105.00	-0.50	3	389
09:21:17	105.00	105.50	105.00	-0.50	1	386
09:21:00	105.00	105.50	105.50	0	1	385
09:19:04	105.00	105.50	105.50	0	1	384
09:19:02	105.00	105.50	105.50	0	1	383
09:17:07	105.50	106.00	105.50	0	4	382
09:17:06	105.50	106.00	105.50	0	2	378
09:17:06	105.50	106.00	105.50	0	4	376
09:16:55	105.50	106.00	105.50	0	1	372
09:16:55	105.50	106.00	105.50	0	2	371
09:16:37	105.50	106.00	105.50	0	1	369
09:16:37	105.50	106.00	105.50	0	1	368
09:15:57	105.50	106.00	105.50	0	1	367
09:15:35	105.50	106.00	105.50	0	2	366
09:15:32	105.50	106.00	105.50	0	2	364
09:15:30	105.50	106.00	105.50	0	2	362
09:15:20	105.00	105.50	105.50	0	6	360
09:15:20	105.00	105.50	105.50	0	1	354
09:15:20	105.00	105.50	105.50	0	1	353
09:15:20	105.50	106.00	105.50	0	9	352
09:15:19	105.00	105.50	105.50	0	1	343
09:15:19	105.00	105.50	105.50	0	45	342
09:15:15	105.00	105.50	105.50	0	2	297
09:14:50	105.00	105.50	105.50	0	46	295
09:14:39	105.00	105.50	105.00	-0.50	5	249
09:13:39	105.00	105.50	105.00	-0.50	1	244
09:13:32	105.00	105.50	105.50	0	1	243
09:13:27	105.00	105.50	105.50	0	1	242
09:13:13	105.00	105.50	105.50	0	1	241
09:12:33	105.00	105.50	105.50	0	1	240
09:12:11	105.00	105.50	105.50	0	35	239
09:11:34	105.50	106.00	105.50	0	3	204
09:11:32	105.50	106.00	105.50	0	3	201
09:11:32	105.00	105.50	105.50	0	21	198
09:11:19	105.00	105.50	105.00	-0.50	1	177
09:11:18	105.50	106.00	105.50	0	3	176
09:11:04	105.50	106.00	105.50	0	1	173
09:11:00	105.50	106.00	105.50	0	3	172
09:10:56	105.50	106.00	105.50	0	5	169
09:10:56	105.50	106.00	105.50	0	3	164
09:10:56	105.50	106.00	105.50	0	5	161
09:10:50	105.50	106.00	105.50	0	2	156
09:10:50	105.50	106.00	105.50	0	4	154
09:10:48	105.50	106.00	105.50	0	1	150
09:10:46	105.50	106.00	105.50	0	3	149
09:10:17	105.50	106.00	105.50	0	1	146
09:10:01	105.50	106.00	105.50	0	1	145
09:08:49	105.50	106.00	105.50	0	1	144
09:08:44	105.50	106.00	105.50	0	1	143
09:08:39	105.50	106.00	105.50	0	1	142
09:08:37	105.50	106.00	105.50	0	1	141
09:08:05	105.50	106.00	105.50	0	4	140
09:08:04	105.50	106.00	105.50	0	1	136
09:08:04	105.50	106.00	105.50	0	7	135
09:08:03	105.50	106.00	105.50	0	2	128
09:08:01	105.50	106.00	105.50	0	1	126
09:08:01	105.50	106.00	105.50	0	2	125
09:07:56	105.50	106.00	105.50	0	1	123
09:07:56	105.50	106.00	105.50	0	2	122
09:07:34	105.50	106.00	105.50	0	1	120
09:07:34	105.50	106.00	105.50	0	1	119
09:07:14	105.50	106.00	105.50	0	1	118
09:07:14	105.50	106.00	105.50	0	1	117
09:07:06	105.50	106.00	105.50	0	1	116
09:06:50	105.50	106.00	105.50	0	1	115
09:06:50	105.50	106.00	105.50	0	1	114
09:06:21	105.50	106.00	105.50	0	1	113
09:06:21	105.50	106.00	105.50	0	2	112
09:06:01	105.50	106.00	105.50	0	1	110
09:06:01	105.50	106.00	105.50	0	2	109
09:05:55	105.50	106.00	105.50	0	1	107
09:05:45	105.50	106.00	105.50	0	1	106
09:05:45	105.50	106.00	105.50	0	1	105
09:05:10	105.50	106.00	105.50	0	1	104
09:04:43	105.50	106.00	105.50	0	1	103
09:04:43	105.50	106.00	105.50	0	1	102
09:04:34	105.50	106.00	105.50	0	1	101
09:04:34	105.50	106.00	105.50	0	2	100
09:04:32	105.50	106.00	105.50	0	7	98
09:04:30	105.50	106.00	105.50	0	13	91
09:04:30	105.50	106.00	105.50	0	8	78
09:04:30	105.50	106.00	105.50	0	4	70
09:04:25	105.50	106.00	105.50	0	4	66
09:04:24	105.50	106.00	106.00	+0.50	1	62
09:03:54	105.50	106.00	106.00	+0.50	1	61
09:03:44	105.50	106.00	105.50	0	1	60
09:03:44	105.50	106.00	105.50	0	1	59
09:03:39	105.50	106.00	106.00	+0.50	1	58
09:03:08	105.50	106.00	106.00	+0.50	1	57
09:02:52	105.50	106.00	105.50	0	4	56
09:02:45	105.50	106.00	106.00	+0.50	1	52
09:02:23	105.50	106.00	106.00	+0.50	1	51
09:02:19	105.50	106.00	106.00	+0.50	1	50
09:02:01	105.50	106.00	106.00	+0.50	1	49
09:01:39	105.50	106.00	106.00	+0.50	1	48
09:01:34	105.50	106.00	105.50	0	1	47
09:00:08	105.50	106.00	105.50	0	12	46
09:00:08	--	--	106.00	+0.50	34	34

　

其他人也逛...

大潤發5000元即享券(餘額型)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Apple iPhone 17 Pro (256G)

AirTag (2ND GENERATION) 4 PACK

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

小米 Redmi Buds 8 Lite

Roborock 石頭科技石頭掃地機器人 Qrevo C

Apple iPhone 17 (256G)

麥當勞薯條(中)即享券

家樂福100元好禮即享券(餘額型)

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

PHILIPS飛利浦石墨烯壁掛暖風機(遙控)電暖器 AHR3126FX

Samsung Galaxy A56 5G (8G/256G)

MyCard 1000點虛擬點數卡

日月光投控1月營收創同期高先...

台積電2025第4季股利每股6元 6/...

台積電鴻海國巨南亞科聯電力積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

‧致新第1季營收看增智原估季減10%
‧AI資料中心應用助攻華城1月營...
‧短期因素拖累1月營收保瑞美時...

加密貨幣

比特幣BTC	68425.97	-1,817.36	-2.59%
以太幣ETH	2007.07	-80.85	-3.87%
瑞波幣XRP	1.40	-0.03	-2.25%
比特幣現金BCH	514.64	-12.35	-2.34%
萊特幣LTC	53.17	-1.38	-2.52%
卡達幣ADA	0.262486	-0.01	-2.88%
波場幣TRX	0.277739	0.00	-0.03%
恆星幣XLM	0.156132	-0.01	-3.41%

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。