最新[公告] 上揚:公告本公司名稱由「上揚科技股份有限公司」更名為「立軒國際建設股份有限公司」，公告期間：113年11月20日至114年02月19日熱門[公告] 台境*:公告本公司股票面額由「新台幣10元」變更為「新台幣5元」。公告期間：113年10月14日至114年1月13日。

更新報價

高　技 (5439) 電子零組件業上櫃

109.00 ▲+2.50 +2.35% 5.06億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.50	4,656	109.00	29	109.50	31	106.00	111.00	104.00	106.50

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	109.00	109.50	109.00	+2.50	18	4656
13:30:00	109.00	109.50	109.00	+2.50	181	4638
13:24:59	109.00	109.50	109.00	+2.50	11	4457
13:24:58	109.00	109.50	109.00	+2.50	1	4446
13:24:57	109.00	109.50	109.00	+2.50	1	4445
13:24:49	109.00	109.50	109.00	+2.50	1	4444
13:24:38	109.00	109.50	109.50	+3.00	1	4443
13:24:35	109.00	109.50	109.50	+3.00	1	4442
13:24:30	109.00	109.50	109.50	+3.00	1	4441
13:24:30	109.00	109.50	109.00	+2.50	1	4440
13:24:27	109.00	109.50	109.50	+3.00	2	4439
13:24:21	109.00	109.50	109.00	+2.50	1	4437
13:24:19	109.00	109.50	109.00	+2.50	20	4436
13:24:16	109.00	109.50	109.00	+2.50	6	4416
13:24:12	109.00	109.50	109.00	+2.50	2	4410
13:24:11	109.00	109.50	109.50	+3.00	2	4408
13:23:26	109.00	109.50	109.50	+3.00	1	4406
13:23:17	109.50	110.00	109.50	+3.00	1	4405
13:23:15	109.50	110.00	109.50	+3.00	13	4404
13:23:15	109.50	110.00	109.50	+3.00	4	4391
13:23:02	109.50	110.00	109.50	+3.00	7	4387
13:22:59	109.50	110.00	109.50	+3.00	1	4380
13:22:57	109.00	110.00	109.00	+2.50	2	4379
13:22:53	109.50	110.00	109.50	+3.00	2	4377
13:22:52	109.00	109.50	109.50	+3.00	1	4375
13:22:48	109.00	109.50	109.50	+3.00	1	4374
13:22:43	109.00	109.50	109.50	+3.00	1	4373
13:22:42	109.00	109.50	109.50	+3.00	10	4372
13:22:26	109.00	109.50	109.50	+3.00	1	4362
13:22:20	109.00	109.50	109.50	+3.00	1	4361
13:22:19	109.00	109.50	109.50	+3.00	1	4360
13:21:45	109.00	109.50	109.50	+3.00	1	4359
13:21:27	109.00	109.50	109.50	+3.00	1	4358
13:20:56	109.00	109.50	109.50	+3.00	1	4357
13:20:38	109.00	109.50	109.50	+3.00	2	4356
13:20:37	109.00	109.50	109.50	+3.00	1	4354
13:20:18	109.50	110.00	109.50	+3.00	1	4353
13:20:11	109.50	110.00	109.50	+3.00	1	4352
13:20:11	109.50	110.00	109.50	+3.00	1	4351
13:19:57	109.50	110.00	109.50	+3.00	1	4350
13:19:54	109.50	110.00	110.00	+3.50	1	4349
13:19:29	109.50	110.00	109.50	+3.00	1	4348
13:19:25	109.50	110.00	109.50	+3.00	1	4347
13:19:21	109.50	110.00	110.00	+3.50	1	4346
13:19:21	109.50	110.00	109.50	+3.00	1	4345
13:19:07	109.00	110.00	110.00	+3.50	1	4344
13:18:44	109.50	110.00	109.50	+3.00	1	4343
13:18:37	109.50	110.00	109.50	+3.00	1	4342
13:18:29	109.00	109.50	110.00	+3.50	2	4341
13:18:29	109.00	109.50	109.50	+3.00	7	4339
13:18:21	109.00	110.00	110.00	+3.50	2	4332
13:18:18	109.50	110.00	109.50	+3.00	2	4330
13:18:17	109.50	110.00	109.50	+3.00	4	4328
13:18:17	109.50	110.00	109.50	+3.00	1	4324
13:18:17	109.50	110.00	109.50	+3.00	42	4323
13:18:17	109.50	110.00	109.50	+3.00	3	4281
13:18:01	109.50	110.00	110.00	+3.50	1	4278
13:17:47	109.50	110.00	110.00	+3.50	1	4277
13:17:42	109.50	110.00	110.00	+3.50	1	4276
13:17:22	109.50	110.00	110.00	+3.50	1	4275
13:17:15	109.50	110.00	110.00	+3.50	1	4274
13:17:05	109.50	110.00	110.00	+3.50	1	4273
13:16:46	109.50	110.00	110.00	+3.50	3	4272
13:16:34	109.50	110.00	110.00	+3.50	1	4269
13:16:22	109.50	110.00	110.00	+3.50	1	4268
13:16:20	109.50	110.00	110.00	+3.50	1	4267
13:15:49	109.50	110.00	110.00	+3.50	5	4266
13:15:29	109.50	110.00	109.50	+3.00	2	4261
13:15:21	109.50	110.00	109.50	+3.00	1	4259
13:14:24	109.50	110.50	109.50	+3.00	5	4258
13:14:21	110.00	110.50	110.00	+3.50	1	4253
13:14:15	110.00	110.50	110.00	+3.50	1	4252
13:14:14	110.00	110.50	110.00	+3.50	1	4251
13:14:14	109.50	110.00	110.00	+3.50	23	4250
13:14:09	109.50	110.00	110.00	+3.50	1	4227
13:14:08	109.50	110.00	110.00	+3.50	1	4226
13:14:07	109.50	110.00	110.00	+3.50	1	4225
13:14:03	109.50	110.00	110.00	+3.50	15	4224
13:13:57	109.50	110.00	110.00	+3.50	3	4209
13:13:54	109.50	110.00	110.00	+3.50	2	4206
13:13:32	109.50	110.00	110.00	+3.50	1	4204
13:13:29	109.50	110.00	110.00	+3.50	1	4203
13:13:09	109.50	110.00	110.00	+3.50	3	4202
13:13:03	109.50	110.00	110.00	+3.50	2	4199
13:12:57	109.50	110.00	110.00	+3.50	1	4197
13:12:16	109.50	110.00	110.00	+3.50	1	4196
13:11:19	109.50	110.00	110.00	+3.50	3	4195
13:10:56	109.50	110.00	110.00	+3.50	1	4192
13:10:52	109.50	110.00	110.00	+3.50	1	4191
13:10:50	109.50	110.00	110.00	+3.50	3	4190
13:10:22	109.50	110.00	109.50	+3.00	1	4187
13:10:17	109.50	110.00	110.00	+3.50	1	4186
13:10:00	109.50	110.00	110.00	+3.50	1	4185
13:09:44	109.50	110.00	110.00	+3.50	1	4184
13:09:32	109.50	110.00	110.00	+3.50	1	4183
13:09:30	109.50	110.00	110.00	+3.50	2	4182
13:09:23	109.50	110.00	110.00	+3.50	1	4180
13:09:21	110.00	110.50	110.00	+3.50	3	4179
13:09:21	110.00	110.50	110.00	+3.50	10	4176
13:09:10	110.00	110.50	110.00	+3.50	3	4166
13:09:03	110.00	110.50	110.00	+3.50	12	4163
13:09:03	110.00	110.50	110.00	+3.50	5	4151
13:08:55	110.00	110.50	110.00	+3.50	1	4146
13:08:52	110.00	110.50	110.00	+3.50	1	4145
13:08:50	110.00	110.50	110.00	+3.50	2	4144
13:08:50	109.50	110.00	110.00	+3.50	8	4142
13:08:44	109.50	110.00	110.00	+3.50	11	4134
13:08:44	109.00	110.00	110.00	+3.50	100	4123
13:08:37	109.50	110.00	109.50	+3.00	1	4023
13:08:32	109.00	109.50	110.00	+3.50	11	4022
13:08:32	109.00	109.50	109.50	+3.00	4	4011
13:08:20	109.00	109.50	109.50	+3.00	1	4007
13:08:14	109.00	109.50	109.50	+3.00	1	4006
13:08:08	109.00	109.50	109.50	+3.00	1	4005
13:08:07	109.00	109.50	109.50	+3.00	1	4004
13:08:05	109.00	109.50	109.50	+3.00	2	4003
13:08:05	109.00	109.50	109.50	+3.00	3	4001
13:08:04	109.00	109.50	109.50	+3.00	1	3998
13:07:54	109.00	109.50	109.50	+3.00	1	3997
13:07:42	109.00	109.50	109.50	+3.00	1	3996
13:07:37	109.00	109.50	109.50	+3.00	1	3995
13:07:34	109.00	109.50	109.50	+3.00	2	3994
13:07:33	109.00	109.50	109.50	+3.00	1	3992
13:07:31	109.00	109.50	109.50	+3.00	1	3991
13:07:30	109.00	109.50	109.50	+3.00	1	3990
13:07:25	109.00	109.50	109.50	+3.00	1	3989
13:07:12	109.00	109.50	109.00	+2.50	1	3988
13:07:12	109.00	109.50	109.50	+3.00	5	3987
13:07:10	109.00	109.50	109.00	+2.50	1	3982
13:07:07	109.00	109.50	109.50	+3.00	1	3981
13:07:02	109.00	109.50	109.50	+3.00	5	3980
13:06:53	109.00	109.50	109.50	+3.00	5	3975
13:06:44	109.00	109.50	109.50	+3.00	1	3970
13:06:42	109.00	109.50	109.50	+3.00	1	3969
13:06:38	109.00	109.50	109.50	+3.00	1	3968
13:06:38	109.00	109.50	109.50	+3.00	7	3967
13:06:33	109.00	109.50	109.50	+3.00	1	3960
13:06:29	109.00	109.50	109.50	+3.00	1	3959
13:06:29	109.00	109.50	109.50	+3.00	50	3958
13:05:25	109.00	109.50	109.50	+3.00	3	3908
13:05:05	109.00	109.50	109.50	+3.00	1	3905
13:04:30	109.00	109.50	109.50	+3.00	1	3904
13:04:23	109.00	109.50	109.00	+2.50	1	3903
13:03:55	109.00	109.50	109.00	+2.50	1	3902
13:03:39	109.00	109.50	109.00	+2.50	1	3901
13:03:11	109.00	109.50	109.50	+3.00	5	3900
13:03:11	109.00	109.50	109.50	+3.00	1	3895
13:02:37	109.00	109.50	109.50	+3.00	1	3894
13:02:06	109.00	109.50	109.50	+3.00	2	3893
13:02:01	109.00	109.50	109.50	+3.00	1	3891
13:01:57	109.00	109.50	109.50	+3.00	2	3890
13:01:24	109.00	109.50	109.50	+3.00	5	3888
13:00:25	109.00	109.50	109.50	+3.00	1	3883
13:00:24	109.00	109.50	109.00	+2.50	1	3882
13:00:02	109.00	109.50	109.50	+3.00	1	3881
12:59:44	109.00	109.50	109.50	+3.00	1	3880
12:59:38	109.00	109.50	109.50	+3.00	1	3879
12:59:34	109.00	109.50	109.50	+3.00	1	3878
12:59:30	109.00	109.50	109.50	+3.00	5	3877
12:59:30	109.00	109.50	109.50	+3.00	1	3872
12:59:25	109.00	109.50	109.50	+3.00	1	3871
12:59:13	109.00	109.50	109.50	+3.00	1	3870
12:59:10	109.00	109.50	109.50	+3.00	1	3869
12:59:07	109.00	109.50	109.50	+3.00	6	3868
12:58:56	108.50	109.00	109.50	+3.00	60	3862
12:58:56	108.50	109.00	109.00	+2.50	40	3802
12:58:31	108.50	109.00	109.00	+2.50	1	3762
12:57:31	108.00	108.50	108.50	+2.00	44	3761
12:55:14	108.00	108.50	108.50	+2.00	1	3717
12:54:42	108.00	108.50	108.00	+1.50	1	3716
12:54:40	107.50	108.00	108.00	+1.50	1	3715
12:54:30	107.50	108.00	108.00	+1.50	1	3714
12:54:29	107.50	108.00	108.00	+1.50	2	3713
12:54:12	107.50	108.00	108.00	+1.50	1	3711
12:53:49	107.50	108.00	108.00	+1.50	2	3710
12:53:43	107.50	108.00	108.00	+1.50	1	3708
12:53:17	107.50	108.00	108.00	+1.50	3	3707
12:53:09	108.00	108.50	108.00	+1.50	1	3704
12:53:07	107.50	108.00	108.00	+1.50	1	3703
12:53:07	107.50	108.00	108.00	+1.50	1	3702
12:53:04	107.50	108.00	108.00	+1.50	1	3701
12:53:01	108.00	108.50	108.00	+1.50	1	3700
12:52:56	108.00	108.50	108.00	+1.50	1	3699
12:52:53	107.50	108.00	108.00	+1.50	4	3698
12:52:53	107.50	108.00	108.00	+1.50	1	3694
12:52:52	107.50	108.00	108.00	+1.50	3	3693
12:52:46	107.50	108.00	108.00	+1.50	3	3690
12:52:20	107.50	108.00	108.00	+1.50	2	3687
12:51:45	107.50	108.00	108.00	+1.50	1	3685
12:51:27	107.50	108.00	108.00	+1.50	1	3684
12:50:54	107.50	108.00	108.00	+1.50	1	3683
12:50:53	107.50	108.00	108.00	+1.50	1	3682
12:50:35	107.50	108.00	107.50	+1.00	1	3681
12:50:29	107.50	108.00	107.50	+1.00	1	3680
12:49:42	107.50	108.00	107.50	+1.00	2	3679
12:49:06	107.50	108.00	108.00	+1.50	1	3677
12:48:55	107.50	108.00	108.00	+1.50	1	3676
12:48:14	107.50	108.00	108.00	+1.50	2	3675
12:47:10	108.00	108.50	108.00	+1.50	1	3673
12:46:41	108.00	108.50	108.00	+1.50	1	3672
12:46:41	108.00	108.50	108.00	+1.50	2	3671
12:46:27	108.00	108.50	108.00	+1.50	2	3669
12:46:18	108.00	108.50	108.00	+1.50	1	3667
12:45:32	108.00	108.50	108.00	+1.50	3	3666
12:45:23	107.50	108.00	108.00	+1.50	1	3663
12:45:22	107.50	108.00	107.50	+1.00	1	3662
12:45:21	107.50	108.00	107.50	+1.00	1	3661
12:45:14	107.50	108.00	107.50	+1.00	1	3660
12:45:12	107.50	108.00	107.50	+1.00	1	3659
12:45:11	107.50	108.00	107.50	+1.00	1	3658
12:45:11	107.50	108.00	107.50	+1.00	2	3657
12:45:06	107.50	108.50	108.50	+2.00	1	3655
12:44:47	107.50	108.00	108.00	+1.50	3	3654
12:44:26	107.50	108.00	108.00	+1.50	1	3651
12:44:24	107.50	108.00	108.00	+1.50	8	3650
12:44:22	107.50	108.00	108.00	+1.50	2	3642
12:44:04	107.50	108.00	108.00	+1.50	1	3640
12:44:00	107.50	108.00	108.00	+1.50	4	3639
12:43:47	107.50	108.00	108.00	+1.50	1	3635
12:43:46	107.50	108.00	108.00	+1.50	1	3634
12:43:46	107.50	108.00	108.00	+1.50	1	3633
12:43:46	107.50	108.00	108.00	+1.50	1	3632
12:43:46	107.50	108.00	108.00	+1.50	1	3631
12:43:46	107.50	108.00	108.00	+1.50	1	3630
12:43:45	107.50	108.00	108.00	+1.50	1	3629
12:43:42	107.50	108.00	108.00	+1.50	1	3628
12:43:37	108.00	108.50	108.00	+1.50	3	3627
12:43:37	108.00	108.50	108.00	+1.50	50	3624
12:43:20	108.00	108.50	108.00	+1.50	1	3574
12:43:19	108.00	108.50	108.00	+1.50	47	3573
12:42:38	108.00	108.50	108.00	+1.50	1	3526
12:42:22	108.00	108.50	108.00	+1.50	1	3525
12:42:20	108.00	108.50	108.00	+1.50	1	3524
12:41:38	108.00	108.50	108.00	+1.50	6	3523
12:41:02	108.00	108.50	108.00	+1.50	1	3517
12:40:48	108.00	108.50	108.00	+1.50	1	3516
12:37:22	108.00	108.50	108.50	+2.00	1	3515
12:37:01	108.00	108.50	108.00	+1.50	10	3514
12:37:00	108.00	108.50	108.50	+2.00	1	3504
12:36:34	108.00	108.50	108.00	+1.50	1	3503
12:36:02	108.00	108.50	108.50	+2.00	5	3502
12:35:51	108.00	108.50	108.50	+2.00	1	3497
12:35:51	108.00	108.50	108.50	+2.00	1	3496
12:35:31	108.00	108.50	108.50	+2.00	10	3495
12:34:20	108.00	108.50	108.50	+2.00	1	3485
12:33:48	108.00	108.50	108.50	+2.00	1	3484
12:31:36	108.00	108.50	108.50	+2.00	1	3483
12:29:59	108.00	108.50	108.50	+2.00	4	3482
12:27:09	108.00	108.50	108.50	+2.00	1	3478
12:26:44	108.50	109.00	108.50	+2.00	10	3477
12:26:24	108.50	109.00	108.50	+2.00	1	3467
12:23:58	108.00	109.00	108.00	+1.50	1	3466
12:23:51	108.50	109.00	108.50	+2.00	1	3465
12:23:25	108.50	109.00	108.50	+2.00	1	3464
12:22:59	108.00	108.50	108.50	+2.00	10	3463
12:22:09	108.00	108.50	108.50	+2.00	1	3453
12:22:02	108.00	108.50	108.50	+2.00	1	3452
12:20:28	108.00	108.50	108.50	+2.00	1	3451
12:18:37	108.00	108.50	108.50	+2.00	1	3450
12:18:36	108.00	108.50	108.50	+2.00	1	3449
12:18:15	108.00	108.50	108.50	+2.00	10	3448
12:17:04	108.50	109.00	108.50	+2.00	1	3438
12:17:00	108.50	109.00	108.50	+2.00	1	3437
12:17:00	108.00	108.50	108.50	+2.00	2	3436
12:16:58	108.00	108.50	108.50	+2.00	1	3434
12:16:38	108.00	108.50	108.50	+2.00	5	3433
12:14:31	108.00	108.50	108.50	+2.00	1	3428
12:14:15	108.00	108.50	108.50	+2.00	2	3427
12:14:11	108.00	108.50	108.00	+1.50	1	3425
12:13:13	108.00	108.50	108.50	+2.00	2	3424
12:13:09	108.00	108.50	108.50	+2.00	3	3422
12:12:21	108.00	108.50	108.50	+2.00	3	3419
12:11:29	108.00	108.50	108.50	+2.00	10	3416
12:11:19	108.00	108.50	108.50	+2.00	1	3406
12:11:01	108.00	108.50	108.00	+1.50	1	3405
12:10:58	108.00	108.50	108.00	+1.50	3	3404
12:10:21	108.00	108.50	108.00	+1.50	5	3401
12:10:10	108.00	108.50	108.00	+1.50	3	3396
12:09:15	108.00	108.50	108.00	+1.50	1	3393
12:08:14	108.00	108.50	108.50	+2.00	1	3392
12:07:29	108.00	108.50	108.50	+2.00	1	3391
12:07:26	108.00	108.50	108.00	+1.50	4	3390
12:07:25	108.00	108.50	108.50	+2.00	6	3386
12:07:08	108.00	108.50	108.00	+1.50	1	3380
12:06:59	108.00	108.50	108.50	+2.00	1	3379
12:06:36	108.00	108.50	108.50	+2.00	1	3378
12:05:22	108.00	108.50	108.50	+2.00	3	3377
12:03:52	108.00	108.50	108.50	+2.00	1	3374
12:03:32	108.50	109.00	108.50	+2.00	75	3373
12:02:21	108.50	109.00	109.00	+2.50	5	3298
11:59:49	108.50	109.00	109.00	+2.50	1	3293
11:55:59	108.50	109.00	109.00	+2.50	1	3292
11:55:18	109.00	109.50	109.00	+2.50	1	3291
11:54:33	109.00	109.50	109.00	+2.50	6	3290
11:54:33	108.50	109.00	109.00	+2.50	9	3284
11:54:14	108.50	109.00	109.00	+2.50	4	3275
11:51:48	108.50	109.00	109.00	+2.50	1	3271
11:51:48	109.00	109.50	109.00	+2.50	4	3270
11:51:48	108.50	109.00	109.00	+2.50	1	3266
11:51:37	108.50	109.00	109.00	+2.50	1	3265
11:51:29	108.50	109.00	109.00	+2.50	10	3264
11:50:56	108.50	109.00	109.00	+2.50	2	3254
11:50:25	108.50	109.00	109.00	+2.50	2	3252
11:50:09	108.50	109.00	109.00	+2.50	2	3250
11:50:04	108.50	109.00	109.00	+2.50	1	3248
11:47:35	108.50	109.00	109.00	+2.50	3	3247
11:46:40	108.50	109.00	109.00	+2.50	1	3244
11:45:43	109.00	109.50	109.00	+2.50	1	3243
11:45:00	108.50	109.00	109.00	+2.50	1	3242
11:44:55	108.50	109.00	109.00	+2.50	1	3241
11:44:45	108.50	109.00	109.00	+2.50	3	3240
11:44:36	108.50	109.00	109.00	+2.50	2	3237
11:44:28	108.50	109.00	109.00	+2.50	3	3235
11:43:25	108.50	109.00	109.00	+2.50	1	3232
11:42:38	108.50	109.00	109.00	+2.50	1	3231
11:42:36	108.50	109.00	109.00	+2.50	1	3230
11:40:39	108.50	109.00	109.00	+2.50	1	3229
11:39:26	109.00	109.50	109.00	+2.50	1	3228
11:38:56	108.50	109.00	109.00	+2.50	1	3227
11:38:39	108.50	109.00	109.00	+2.50	1	3226
11:38:39	108.50	109.00	109.00	+2.50	1	3225
11:38:28	108.50	109.00	109.00	+2.50	1	3224
11:38:18	108.50	109.00	109.00	+2.50	1	3223
11:38:07	108.50	109.00	109.00	+2.50	1	3222
11:37:58	108.50	109.00	109.00	+2.50	1	3221
11:37:53	108.50	109.00	109.00	+2.50	1	3220
11:37:38	108.50	109.00	109.00	+2.50	5	3219
11:35:58	108.50	109.00	109.00	+2.50	1	3214
11:34:26	108.50	109.00	109.00	+2.50	1	3213
11:33:30	108.50	109.00	109.00	+2.50	5	3212
11:31:04	108.50	109.00	109.00	+2.50	1	3207
11:30:37	108.50	109.00	109.00	+2.50	1	3206
11:29:56	108.50	109.00	108.50	+2.00	3	3205
11:27:57	108.50	109.00	109.00	+2.50	1	3202
11:27:30	108.50	109.00	109.00	+2.50	30	3201
11:26:55	108.50	109.00	109.00	+2.50	1	3171
11:26:04	108.50	109.00	108.50	+2.00	1	3170
11:25:37	108.50	109.00	109.00	+2.50	1	3169
11:22:39	108.50	109.00	109.00	+2.50	1	3168
11:22:05	108.50	109.00	109.00	+2.50	1	3167
11:20:38	109.00	109.50	109.00	+2.50	1	3166
11:20:24	109.00	109.50	109.00	+2.50	12	3165
11:18:20	109.50	110.00	109.50	+3.00	12	3153
11:17:24	109.50	110.00	110.00	+3.50	6	3141
11:16:51	109.50	110.00	109.50	+3.00	1	3135
11:15:45	109.50	110.00	109.50	+3.00	1	3134
11:15:05	109.50	110.00	109.50	+3.00	1	3133
11:15:05	109.50	110.00	110.00	+3.50	20	3132
11:15:02	109.00	109.50	109.50	+3.00	17	3112
11:13:54	109.50	110.00	109.50	+3.00	1	3095
11:13:38	109.50	110.00	109.50	+3.00	1	3094
11:13:35	109.00	109.50	109.50	+3.00	1	3093
11:13:32	109.00	109.50	109.50	+3.00	2	3092
11:13:27	109.00	109.50	109.50	+3.00	1	3090
11:13:27	109.00	109.50	109.50	+3.00	21	3089
11:13:09	109.00	109.50	109.50	+3.00	2	3068
11:12:37	109.00	109.50	109.50	+3.00	5	3066
11:12:32	109.00	109.50	109.50	+3.00	6	3061
11:12:04	109.00	109.50	109.50	+3.00	20	3055
11:11:48	109.00	109.50	109.00	+2.50	1	3035
11:11:35	109.00	109.50	109.00	+2.50	1	3034
11:10:23	109.00	109.50	109.00	+2.50	1	3033
11:09:45	109.00	109.50	109.00	+2.50	5	3032
11:09:32	109.00	109.50	109.50	+3.00	1	3027
11:09:25	109.00	109.50	109.50	+3.00	10	3026
11:09:11	108.50	109.00	109.00	+2.50	21	3016
11:05:30	109.00	109.50	109.00	+2.50	16	2995
11:05:28	109.00	109.50	109.00	+2.50	2	2979
11:05:28	109.00	109.50	109.00	+2.50	29	2977
11:05:28	108.50	109.00	109.00	+2.50	3	2948
11:05:28	108.50	109.00	109.00	+2.50	1	2945
11:05:27	108.50	109.00	109.00	+2.50	2	2944
11:05:14	108.50	109.00	109.00	+2.50	1	2942
11:05:12	108.50	109.00	109.00	+2.50	1	2941
11:05:11	108.50	109.00	109.00	+2.50	1	2940
11:05:09	108.50	109.00	109.00	+2.50	15	2939
11:05:05	108.50	109.00	109.00	+2.50	1	2924
11:05:02	108.50	109.00	109.00	+2.50	3	2923
11:04:59	108.50	109.00	109.00	+2.50	2	2920
11:04:58	108.50	109.00	109.00	+2.50	7	2918
11:04:53	108.50	109.00	109.00	+2.50	2	2911
11:04:45	108.50	109.00	109.00	+2.50	2	2909
11:04:37	108.50	109.00	109.00	+2.50	2	2907
11:04:20	108.50	109.00	109.00	+2.50	1	2905
11:02:19	108.50	109.00	109.00	+2.50	2	2904
11:02:16	108.50	109.00	109.00	+2.50	1	2902
11:02:12	108.50	109.00	109.00	+2.50	1	2901
11:02:08	108.50	109.00	109.00	+2.50	1	2900
11:02:03	108.50	109.00	109.00	+2.50	2	2899
11:01:47	108.50	109.00	109.00	+2.50	1	2897
11:01:44	108.50	109.00	109.00	+2.50	1	2896
11:01:42	108.50	109.00	109.00	+2.50	1	2895
11:01:39	108.50	109.00	109.00	+2.50	4	2894
11:01:33	108.50	109.00	109.00	+2.50	3	2890
11:01:33	108.50	109.00	109.00	+2.50	10	2887
11:00:15	108.50	109.00	109.00	+2.50	1	2877
10:58:56	108.50	109.00	109.00	+2.50	1	2876
10:58:27	108.50	109.00	108.50	+2.00	1	2875
10:56:36	108.50	109.00	108.50	+2.00	2	2874
10:55:23	108.50	109.00	108.50	+2.00	1	2872
10:55:18	108.50	109.00	108.50	+2.00	1	2871
10:55:18	108.50	109.00	108.50	+2.00	5	2870
10:55:17	108.50	109.00	108.50	+2.00	2	2865
10:55:11	108.50	109.00	108.50	+2.00	1	2863
10:54:41	108.50	109.00	108.50	+2.00	1	2862
10:54:10	108.50	109.00	108.50	+2.00	2	2861
10:52:40	108.50	109.00	108.50	+2.00	11	2859
10:51:45	108.50	109.00	108.50	+2.00	2	2848
10:50:53	108.50	109.00	108.50	+2.00	1	2846
10:50:42	108.50	109.00	108.50	+2.00	2	2845
10:49:21	108.50	109.00	108.50	+2.00	1	2843
10:49:16	108.50	109.00	108.50	+2.00	2	2842
10:48:56	108.50	109.00	108.50	+2.00	1	2840
10:47:11	108.50	109.00	108.50	+2.00	2	2839
10:47:06	108.50	109.00	108.50	+2.00	1	2837
10:46:57	108.50	109.00	108.50	+2.00	1	2836
10:45:32	108.50	109.00	108.50	+2.00	1	2835
10:45:13	108.50	109.00	108.50	+2.00	1	2834
10:45:12	108.50	109.00	108.50	+2.00	1	2833
10:44:06	108.50	109.00	108.50	+2.00	5	2832
10:44:06	108.50	109.00	109.00	+2.50	2	2827
10:43:48	108.50	109.00	108.50	+2.00	5	2825
10:43:38	108.50	109.00	108.50	+2.00	2	2820
10:42:35	108.50	109.00	108.50	+2.00	3	2818
10:39:44	108.50	109.00	108.50	+2.00	1	2815
10:39:29	108.50	109.00	108.50	+2.00	1	2814
10:39:29	108.50	109.00	108.50	+2.00	3	2813
10:39:29	108.50	109.00	108.50	+2.00	3	2810
10:39:03	108.50	109.00	109.00	+2.50	2	2807
10:38:50	108.50	109.00	109.00	+2.50	1	2805
10:38:20	108.50	109.00	109.00	+2.50	1	2804
10:38:18	108.50	109.00	109.00	+2.50	10	2803
10:38:17	108.50	109.00	109.00	+2.50	2	2793
10:38:09	108.50	109.00	109.00	+2.50	1	2791
10:38:05	108.50	109.00	109.00	+2.50	1	2790
10:37:39	108.50	109.00	109.00	+2.50	6	2789
10:37:33	108.50	109.00	109.00	+2.50	1	2783
10:37:31	108.50	109.00	109.00	+2.50	1	2782
10:37:24	108.50	109.00	109.00	+2.50	5	2781
10:36:43	108.50	109.00	109.00	+2.50	6	2776
10:36:26	108.00	108.50	108.50	+2.00	11	2770
10:36:26	108.00	108.50	108.50	+2.00	21	2759
10:35:17	108.00	108.50	108.00	+1.50	1	2738
10:34:44	108.00	108.50	108.00	+1.50	2	2737
10:34:31	108.00	108.50	108.00	+1.50	2	2735
10:33:29	108.00	108.50	108.50	+2.00	1	2733
10:33:27	108.00	108.50	108.00	+1.50	1	2732
10:33:21	108.00	108.50	108.00	+1.50	20	2731
10:32:32	108.00	108.50	108.00	+1.50	1	2711
10:32:28	108.00	108.50	108.00	+1.50	1	2710
10:32:13	108.00	108.50	108.00	+1.50	2	2709
10:31:50	108.50	109.00	108.50	+2.00	2	2707
10:31:50	108.50	109.00	108.50	+2.00	1	2705
10:31:29	108.50	109.00	108.50	+2.00	1	2704
10:31:25	108.50	109.00	108.50	+2.00	1	2703
10:31:21	108.50	109.00	108.50	+2.00	1	2702
10:30:58	108.50	109.00	108.50	+2.00	1	2701
10:30:29	108.50	109.00	108.50	+2.00	2	2700
10:30:23	108.50	109.00	108.50	+2.00	4	2698
10:30:22	108.50	109.00	108.50	+2.00	5	2694
10:29:58	108.50	109.00	108.50	+2.00	10	2689
10:29:09	108.50	109.00	108.50	+2.00	2	2679
10:28:59	108.50	109.00	109.00	+2.50	1	2677
10:28:14	108.50	109.00	109.00	+2.50	1	2676
10:27:27	108.50	109.00	109.00	+2.50	5	2675
10:27:10	108.50	109.00	108.50	+2.00	1	2670
10:27:01	108.50	109.00	108.50	+2.00	1	2669
10:26:57	108.50	109.00	108.50	+2.00	1	2668
10:26:46	108.50	109.00	108.50	+2.00	20	2667
10:26:26	108.50	109.00	108.50	+2.00	2	2647
10:26:06	108.50	109.00	108.50	+2.00	2	2645
10:26:06	108.50	109.00	108.50	+2.00	1	2643
10:25:51	108.50	109.00	108.50	+2.00	1	2642
10:25:48	108.50	109.00	108.50	+2.00	1	2641
10:25:47	108.50	109.00	108.50	+2.00	4	2640
10:25:46	108.50	109.00	108.50	+2.00	1	2636
10:25:36	109.00	109.50	109.00	+2.50	1	2635
10:25:36	109.00	109.50	109.00	+2.50	1	2634
10:25:35	109.00	109.50	109.00	+2.50	1	2633
10:25:21	109.00	109.50	109.00	+2.50	1	2632
10:24:58	109.00	109.50	109.00	+2.50	1	2631
10:24:53	109.00	109.50	109.00	+2.50	2	2630
10:24:52	109.00	109.50	109.00	+2.50	2	2628
10:24:48	109.00	109.50	109.00	+2.50	1	2626
10:24:46	109.00	109.50	109.00	+2.50	1	2625
10:24:42	109.00	109.50	109.00	+2.50	1	2624
10:24:04	109.00	109.50	109.00	+2.50	1	2623
10:24:01	109.00	109.50	109.00	+2.50	1	2622
10:22:54	109.00	109.50	109.00	+2.50	1	2621
10:22:41	109.00	109.50	109.00	+2.50	1	2620
10:22:38	109.00	109.50	109.00	+2.50	1	2619
10:22:26	109.00	109.50	109.00	+2.50	1	2618
10:21:57	109.00	109.50	109.00	+2.50	1	2617
10:21:41	109.00	109.50	109.00	+2.50	5	2616
10:21:25	109.00	109.50	109.00	+2.50	30	2611
10:21:10	109.00	109.50	109.00	+2.50	1	2581
10:18:19	109.00	109.50	109.50	+3.00	1	2580
10:18:00	109.00	109.50	109.50	+3.00	1	2579
10:17:43	109.00	109.50	109.50	+3.00	1	2578
10:17:42	109.00	109.50	109.50	+3.00	1	2577
10:17:32	109.00	109.50	109.50	+3.00	2	2576
10:16:37	109.00	109.50	109.50	+3.00	1	2574
10:16:13	109.50	110.00	109.00	+2.50	26	2573
10:16:13	109.50	110.00	109.50	+3.00	4	2547
10:16:02	109.50	110.00	109.50	+3.00	2	2543
10:16:00	109.50	110.00	109.50	+3.00	30	2541
10:14:44	109.50	110.00	109.50	+3.00	1	2511
10:14:37	109.50	110.00	110.00	+3.50	1	2510
10:14:28	109.50	110.00	110.00	+3.50	1	2509
10:14:25	109.50	110.00	110.00	+3.50	1	2508
10:14:16	109.50	110.00	110.00	+3.50	1	2507
10:14:05	109.50	110.00	110.00	+3.50	1	2506
10:13:49	109.00	109.50	109.50	+3.00	17	2505
10:13:49	109.00	109.50	109.50	+3.00	1	2488
10:13:49	109.00	109.50	109.50	+3.00	1	2487
10:13:39	109.00	109.50	109.50	+3.00	1	2486
10:13:35	109.00	109.50	109.00	+2.50	1	2485
10:13:06	109.00	109.50	109.00	+2.50	1	2484
10:12:03	109.00	109.50	109.00	+2.50	1	2483
10:12:01	109.00	109.50	109.00	+2.50	10	2482
10:11:45	109.00	109.50	109.00	+2.50	2	2472
10:11:25	109.00	109.50	109.00	+2.50	1	2470
10:11:16	109.00	109.50	109.00	+2.50	5	2469
10:11:02	109.00	109.50	109.00	+2.50	1	2464
10:10:59	109.00	109.50	109.50	+3.00	1	2463
10:10:19	109.50	110.00	109.50	+3.00	2	2462
10:10:10	109.50	110.00	109.50	+3.00	1	2460
10:10:07	109.50	110.00	109.50	+3.00	1	2459
10:10:07	109.50	110.00	109.50	+3.00	1	2458
10:10:06	109.50	110.00	109.50	+3.00	2	2457
10:10:04	109.50	110.00	109.50	+3.00	3	2455
10:09:45	109.50	110.00	109.50	+3.00	3	2452
10:09:15	109.50	110.00	109.50	+3.00	1	2449
10:09:11	109.50	110.00	110.00	+3.50	1	2448
10:08:50	109.00	109.50	109.50	+3.00	9	2447
10:08:49	109.00	109.50	109.50	+3.00	3	2438
10:08:40	109.00	109.50	109.50	+3.00	10	2435
10:07:56	109.00	109.50	109.00	+2.50	2	2425
10:07:53	108.50	109.50	109.50	+3.00	10	2423
10:07:50	108.50	109.00	109.00	+2.50	1	2413
10:07:48	108.50	109.00	109.00	+2.50	3	2412
10:07:48	108.50	109.00	109.00	+2.50	1	2409
10:07:44	109.00	109.50	109.00	+2.50	3	2408
10:07:43	109.00	109.50	109.00	+2.50	10	2405
10:07:41	109.00	109.50	109.00	+2.50	2	2395
10:07:34	109.00	109.50	109.00	+2.50	1	2393
10:07:34	109.00	109.50	109.00	+2.50	1	2392
10:07:33	109.00	109.50	109.00	+2.50	10	2391
10:07:29	109.00	109.50	109.00	+2.50	5	2381
10:07:22	109.00	109.50	109.00	+2.50	3	2376
10:07:21	109.00	109.50	109.00	+2.50	2	2373
10:07:19	109.00	109.50	109.00	+2.50	1	2371
10:07:17	109.00	109.50	109.00	+2.50	5	2370
10:07:16	109.00	109.50	109.00	+2.50	1	2365
10:07:07	109.00	109.50	109.00	+2.50	1	2364
10:07:00	108.50	109.50	108.50	+2.00	1	2363
10:06:53	109.00	109.50	109.00	+2.50	1	2362
10:06:53	109.00	109.50	109.00	+2.50	3	2361
10:06:52	109.00	109.50	109.00	+2.50	2	2358
10:06:49	109.00	109.50	109.00	+2.50	1	2356
10:06:49	109.00	109.50	109.00	+2.50	1	2355
10:06:47	109.00	109.50	109.00	+2.50	1	2354
10:06:46	109.00	109.50	109.00	+2.50	1	2353
10:06:46	109.00	109.50	109.00	+2.50	1	2352
10:06:44	109.00	109.50	109.00	+2.50	1	2351
10:06:43	109.00	109.50	109.00	+2.50	3	2350
10:06:39	109.00	109.50	109.00	+2.50	1	2347
10:06:38	109.00	109.50	109.00	+2.50	3	2346
10:06:38	109.00	109.50	109.00	+2.50	2	2343
10:06:30	109.00	109.50	109.50	+3.00	1	2341
10:06:28	109.00	109.50	109.00	+2.50	1	2340
10:06:16	109.00	109.50	109.00	+2.50	10	2339
10:05:22	109.50	110.00	109.50	+3.00	2	2329
10:05:17	109.50	110.00	109.50	+3.00	2	2327
10:05:16	109.50	110.00	109.50	+3.00	3	2325
10:05:14	109.50	110.00	109.50	+3.00	1	2322
10:05:13	109.50	110.00	109.50	+3.00	1	2321
10:05:13	109.50	110.00	109.50	+3.00	1	2320
10:05:12	109.50	110.00	109.50	+3.00	10	2319
10:04:55	109.50	110.00	109.50	+3.00	2	2309
10:04:55	109.50	110.00	110.00	+3.50	4	2307
10:04:52	109.50	110.00	110.00	+3.50	1	2303
10:04:36	109.50	110.00	110.00	+3.50	2	2302
10:04:34	109.50	110.00	109.50	+3.00	1	2300
10:04:32	109.50	110.00	109.50	+3.00	1	2299
10:04:27	109.50	110.00	110.00	+3.50	5	2298
10:04:06	109.50	110.00	109.50	+3.00	2	2293
10:03:50	109.50	110.00	109.50	+3.00	1	2291
10:03:23	109.50	110.00	109.50	+3.00	1	2290
10:03:11	110.00	110.50	109.50	+3.00	1	2289
10:03:11	110.00	110.50	110.00	+3.50	1	2288
10:03:11	110.00	110.50	110.00	+3.50	2	2287
10:03:09	110.00	110.50	110.00	+3.50	1	2285
10:03:05	110.00	110.50	110.00	+3.50	1	2284
10:03:03	110.00	110.50	110.00	+3.50	1	2283
10:03:01	110.00	110.50	110.00	+3.50	1	2282
10:03:00	110.00	110.50	110.00	+3.50	2	2281
10:02:51	110.00	110.50	110.00	+3.50	3	2279
10:02:51	110.00	110.50	110.00	+3.50	1	2276
10:02:51	110.00	110.50	110.00	+3.50	1	2275
10:02:44	110.00	110.50	110.00	+3.50	1	2274
10:02:43	110.00	110.50	110.00	+3.50	1	2273
10:02:42	110.00	110.50	110.00	+3.50	2	2272
10:02:37	110.00	110.50	110.00	+3.50	4	2270
10:02:28	110.00	110.50	110.50	+4.00	1	2266
10:02:26	110.00	110.50	110.50	+4.00	1	2265
10:02:22	110.00	110.50	110.50	+4.00	1	2264
10:02:20	110.00	110.50	110.50	+4.00	1	2263
10:02:20	110.00	110.50	110.50	+4.00	1	2262
10:02:17	110.00	110.50	110.50	+4.00	2	2261
10:02:10	110.00	110.50	110.50	+4.00	5	2259
10:02:09	110.50	111.00	110.50	+4.00	2	2254
10:02:09	110.50	111.00	110.50	+4.00	1	2252
10:02:05	110.50	111.00	110.50	+4.00	3	2251
10:02:04	110.50	111.00	110.50	+4.00	1	2248
10:02:04	110.50	111.00	110.50	+4.00	1	2247
10:02:01	110.50	111.00	110.50	+4.00	10	2246
10:01:55	110.50	111.00	111.00	+4.50	1	2236
10:01:53	110.50	111.00	111.00	+4.50	1	2235
10:01:52	110.50	111.00	111.00	+4.50	1	2234
10:01:47	110.00	111.00	111.00	+4.50	5	2233
10:01:47	110.00	110.50	110.50	+4.00	1	2228
10:01:47	110.00	111.00	111.00	+4.50	1	2227
10:01:46	110.00	111.00	111.00	+4.50	1	2226
10:01:44	110.00	110.50	110.50	+4.00	2	2225
10:01:44	110.50	111.00	110.50	+4.00	1	2223
10:01:37	110.50	111.00	111.00	+4.50	2	2222
10:01:36	110.50	111.00	111.00	+4.50	1	2220
10:01:36	110.50	111.00	111.00	+4.50	1	2219
10:01:36	110.50	111.00	111.00	+4.50	1	2218
10:01:36	110.50	111.00	111.00	+4.50	1	2217
10:01:35	110.00	110.50	110.50	+4.00	1	2216
10:01:35	110.00	110.50	110.50	+4.00	2	2215
10:01:35	110.00	110.50	110.50	+4.00	86	2213
10:01:35	109.00	109.50	110.00	+3.50	73	2127
10:01:35	109.00	109.50	109.50	+3.00	7	2054
10:01:27	109.00	109.50	109.00	+2.50	1	2047
10:01:19	109.00	109.50	109.50	+3.00	1	2046
10:01:13	109.00	109.50	109.50	+3.00	1	2045
10:01:10	109.00	109.50	109.50	+3.00	10	2044
10:01:02	109.00	109.50	109.00	+2.50	1	2034
10:00:59	109.00	109.50	109.50	+3.00	20	2033
10:00:55	109.00	109.50	109.00	+2.50	1	2013
10:00:54	109.00	109.50	109.00	+2.50	1	2012
10:00:53	109.00	109.50	109.00	+2.50	1	2011
10:00:53	108.50	109.00	109.00	+2.50	1	2010
10:00:52	109.00	109.50	109.00	+2.50	1	2009
10:00:51	109.00	109.50	109.00	+2.50	1	2008
10:00:46	109.00	109.50	109.00	+2.50	1	2007
10:00:36	109.00	109.50	109.00	+2.50	1	2006
10:00:17	108.50	109.00	109.00	+2.50	1	2005
10:00:16	108.50	109.00	109.00	+2.50	1	2004
10:00:13	108.50	109.00	109.00	+2.50	1	2003
10:00:10	109.00	109.50	109.00	+2.50	1	2002
10:00:10	109.00	109.50	109.00	+2.50	1	2001
10:00:03	108.50	109.00	109.00	+2.50	1	2000
09:59:59	109.00	109.50	109.00	+2.50	3	1999
09:59:59	108.50	109.00	109.00	+2.50	1	1996
09:59:59	108.50	109.00	109.00	+2.50	5	1995
09:59:59	109.00	109.50	109.00	+2.50	5	1990
09:59:57	109.00	109.50	109.00	+2.50	3	1985
09:59:57	109.00	109.50	109.00	+2.50	25	1982
09:59:57	109.00	109.50	109.00	+2.50	1	1957
09:59:55	109.00	109.50	109.00	+2.50	1	1956
09:59:54	109.00	109.50	109.00	+2.50	1	1955
09:59:53	109.00	109.50	109.00	+2.50	1	1954
09:59:48	109.00	109.50	109.00	+2.50	3	1953
09:59:35	109.00	109.50	109.00	+2.50	1	1950
09:59:33	109.00	109.50	109.00	+2.50	1	1949
09:59:27	109.00	109.50	109.00	+2.50	1	1948
09:59:26	109.00	109.50	109.00	+2.50	2	1947
09:59:22	109.00	109.50	109.00	+2.50	6	1945
09:58:26	109.00	109.50	109.50	+3.00	1	1939
09:57:32	109.00	109.50	109.50	+3.00	3	1938
09:57:22	109.00	109.50	109.00	+2.50	5	1935
09:57:21	109.00	109.50	109.00	+2.50	3	1930
09:57:00	109.50	110.00	109.50	+3.00	4	1927
09:56:59	109.50	110.00	109.50	+3.00	1	1923
09:56:56	109.50	110.00	109.50	+3.00	7	1922
09:56:43	109.50	110.00	109.50	+3.00	1	1915
09:56:43	109.50	110.00	109.50	+3.00	1	1914
09:56:32	109.50	110.00	109.50	+3.00	1	1913
09:56:09	109.00	109.50	109.50	+3.00	5	1912
09:56:09	109.00	109.50	109.50	+3.00	7	1907
09:56:07	109.00	109.50	109.50	+3.00	1	1900
09:55:58	109.00	109.50	109.00	+2.50	4	1899
09:55:58	109.00	109.50	109.00	+2.50	3	1895
09:55:25	109.50	110.00	109.50	+3.00	1	1892
09:55:19	109.50	110.00	109.50	+3.00	3	1891
09:55:19	109.50	110.00	109.50	+3.00	1	1888
09:55:09	109.50	110.00	109.50	+3.00	1	1887
09:55:08	109.50	110.00	109.50	+3.00	1	1886
09:55:07	109.50	110.00	109.50	+3.00	1	1885
09:55:06	109.50	110.00	109.50	+3.00	2	1884
09:55:05	109.50	110.00	109.50	+3.00	1	1882
09:55:01	109.50	110.00	109.50	+3.00	1	1881
09:54:58	109.50	110.00	109.50	+3.00	1	1880
09:54:49	109.50	110.00	109.50	+3.00	2	1879
09:54:43	109.50	110.00	109.50	+3.00	1	1877
09:54:39	109.50	110.00	109.50	+3.00	1	1876
09:54:34	109.50	110.00	109.50	+3.00	2	1875
09:54:33	109.50	110.00	109.50	+3.00	2	1873
09:54:26	109.50	110.00	109.50	+3.00	1	1871
09:54:23	109.50	110.00	109.50	+3.00	1	1870
09:54:22	109.50	110.00	109.50	+3.00	2	1869
09:54:13	109.50	110.00	109.50	+3.00	1	1867
09:54:12	109.50	110.00	109.50	+3.00	1	1866
09:54:09	109.50	110.00	109.50	+3.00	1	1865
09:53:55	109.50	110.00	109.50	+3.00	1	1864
09:53:53	109.50	110.00	109.50	+3.00	1	1863
09:53:48	109.50	110.00	110.00	+3.50	2	1862
09:53:46	109.50	110.00	110.00	+3.50	1	1860
09:53:44	109.50	110.00	109.50	+3.00	1	1859
09:53:34	109.00	110.00	110.00	+3.50	1	1858
09:53:31	109.50	110.00	109.50	+3.00	5	1857
09:53:31	109.50	110.00	109.50	+3.00	2	1852
09:53:31	109.50	110.00	110.00	+3.50	1	1850
09:53:29	109.50	110.00	109.50	+3.00	1	1849
09:53:26	109.50	110.00	109.50	+3.00	1	1848
09:53:24	109.50	110.00	110.00	+3.50	1	1847
09:53:21	109.50	110.00	109.50	+3.00	2	1846
09:53:20	109.50	110.00	109.50	+3.00	1	1844
09:53:17	109.50	110.00	109.50	+3.00	2	1843
09:53:16	109.50	110.00	109.50	+3.00	1	1841
09:53:16	109.50	110.00	109.50	+3.00	2	1840
09:53:15	109.50	110.00	109.50	+3.00	1	1838
09:53:15	109.50	110.00	109.50	+3.00	1	1837
09:53:15	109.50	110.00	109.50	+3.00	1	1836
09:53:14	109.50	110.00	109.50	+3.00	1	1835
09:53:12	109.00	109.50	109.50	+3.00	1	1834
09:53:12	109.00	109.50	109.50	+3.00	1	1833
09:53:12	109.00	109.50	109.50	+3.00	1	1832
09:53:12	109.00	109.50	109.50	+3.00	2	1831
09:53:12	109.00	109.50	109.50	+3.00	2	1829
09:53:12	109.50	110.00	109.50	+3.00	3	1827
09:53:12	109.50	110.00	109.50	+3.00	1	1824
09:53:11	109.50	110.00	109.50	+3.00	2	1823
09:53:11	109.50	110.00	109.50	+3.00	1	1821
09:53:11	109.50	110.00	109.50	+3.00	1	1820
09:53:10	109.50	110.00	109.50	+3.00	1	1819
09:53:09	109.50	110.00	109.50	+3.00	1	1818
09:53:09	109.50	110.00	109.50	+3.00	1	1817
09:53:08	109.50	110.00	109.50	+3.00	1	1816
09:53:08	109.50	110.00	109.50	+3.00	1	1815
09:53:06	109.50	110.00	109.50	+3.00	1	1814
09:53:05	109.50	110.00	109.50	+3.00	1	1813
09:53:02	109.50	110.00	109.50	+3.00	1	1812
09:52:57	109.50	110.00	109.50	+3.00	4	1811
09:52:52	109.50	110.00	109.50	+3.00	1	1807
09:52:50	109.50	110.00	109.50	+3.00	1	1806
09:52:47	109.50	110.00	109.50	+3.00	1	1805
09:52:37	109.50	110.00	109.50	+3.00	5	1804
09:52:35	109.50	110.00	109.50	+3.00	1	1799
09:52:35	109.50	110.00	110.00	+3.50	1	1798
09:52:29	109.50	110.00	109.50	+3.00	2	1797
09:52:24	109.50	110.00	109.50	+3.00	1	1795
09:52:18	109.50	110.00	109.50	+3.00	1	1794
09:52:17	109.50	110.00	110.00	+3.50	1	1793
09:52:14	109.50	110.00	109.50	+3.00	4	1792
09:52:10	109.50	110.00	109.50	+3.00	1	1788
09:51:45	109.50	110.00	110.00	+3.50	1	1787
09:51:42	110.00	110.50	110.00	+3.50	10	1786
09:51:40	110.00	110.50	110.00	+3.50	2	1776
09:51:40	110.00	110.50	110.00	+3.50	2	1774
09:51:35	110.00	110.50	110.50	+4.00	1	1772
09:51:34	109.50	110.00	110.00	+3.50	9	1771
09:51:32	109.50	110.00	110.00	+3.50	1	1762
09:51:27	109.50	110.00	110.00	+3.50	10	1761
09:51:27	109.50	110.00	109.50	+3.00	1	1751
09:51:25	109.50	110.00	110.00	+3.50	1	1750
09:51:14	109.50	110.50	109.50	+3.00	1	1749
09:51:13	109.50	110.00	110.00	+3.50	1	1748
09:51:13	109.50	110.50	109.50	+3.00	1	1747
09:51:12	109.50	110.00	110.00	+3.50	2	1746
09:51:12	109.50	110.00	110.00	+3.50	1	1744
09:51:11	110.00	110.50	110.00	+3.50	1	1743
09:51:08	109.50	110.00	110.00	+3.50	2	1742
09:51:07	110.00	110.50	110.00	+3.50	1	1740
09:51:07	109.50	110.00	110.00	+3.50	1	1739
09:51:06	109.50	110.00	110.00	+3.50	1	1738
09:51:04	109.50	110.00	110.00	+3.50	1	1737
09:51:02	109.50	110.00	110.00	+3.50	1	1736
09:51:01	109.50	110.00	110.00	+3.50	2	1735
09:51:01	109.50	110.00	110.00	+3.50	1	1733
09:50:57	109.50	110.00	110.00	+3.50	3	1732
09:50:57	110.00	110.50	110.00	+3.50	1	1729
09:50:56	110.00	110.50	110.00	+3.50	1	1728
09:50:56	109.50	110.00	110.00	+3.50	2	1727
09:50:56	110.00	110.50	110.00	+3.50	1	1725
09:50:53	110.00	110.50	110.00	+3.50	1	1724
09:50:50	110.00	110.50	110.00	+3.50	1	1723
09:50:50	109.50	110.00	110.00	+3.50	28	1722
09:50:37	110.00	110.50	110.00	+3.50	5	1694
09:50:35	110.00	110.50	110.00	+3.50	1	1689
09:50:34	110.00	110.50	110.00	+3.50	1	1688
09:50:33	109.50	110.00	110.00	+3.50	1	1687
09:50:33	110.00	110.50	110.00	+3.50	2	1686
09:50:33	110.00	110.50	110.00	+3.50	2	1684
09:50:32	110.00	110.50	110.00	+3.50	1	1682
09:50:32	109.50	110.00	110.00	+3.50	1	1681
09:50:32	109.50	110.00	110.00	+3.50	2	1680
09:50:30	109.50	110.00	110.00	+3.50	1	1678
09:50:25	110.00	110.50	110.00	+3.50	1	1677
09:50:23	110.00	110.50	110.00	+3.50	1	1676
09:50:23	110.00	110.50	110.00	+3.50	1	1675
09:50:23	110.00	110.50	110.00	+3.50	1	1674
09:50:22	110.00	110.50	110.00	+3.50	1	1673
09:50:22	110.00	110.50	110.50	+4.00	1	1672
09:50:22	110.00	110.50	110.50	+4.00	40	1671
09:50:22	110.00	110.50	110.00	+3.50	1	1631
09:50:22	110.00	110.50	110.00	+3.50	5	1630
09:50:22	110.00	110.50	110.00	+3.50	1	1625
09:50:21	110.00	110.50	110.00	+3.50	4	1624
09:50:20	110.00	110.50	110.00	+3.50	1	1620
09:50:19	110.00	110.50	110.00	+3.50	1	1619
09:50:17	110.00	110.50	110.00	+3.50	1	1618
09:50:17	110.00	110.50	110.00	+3.50	1	1617
09:50:16	110.00	110.50	110.00	+3.50	1	1616
09:50:14	110.00	110.50	110.00	+3.50	3	1615
09:50:14	110.00	110.50	110.00	+3.50	1	1612
09:50:11	110.00	110.50	110.00	+3.50	1	1611
09:50:11	110.00	110.50	110.00	+3.50	1	1610
09:50:10	110.00	110.50	110.00	+3.50	20	1609
09:50:07	110.00	110.50	110.50	+4.00	1	1589
09:50:06	110.00	110.50	110.50	+4.00	1	1588
09:50:04	110.00	110.50	110.50	+4.00	5	1587
09:50:04	110.00	110.50	110.50	+4.00	1	1582
09:50:03	110.00	110.50	110.50	+4.00	1	1581
09:50:02	110.50	111.00	110.50	+4.00	1	1580
09:50:02	110.00	110.50	110.50	+4.00	1	1579
09:50:01	110.00	110.50	110.50	+4.00	2	1578
09:50:01	110.00	110.50	110.50	+4.00	1	1576
09:50:00	110.00	110.50	110.50	+4.00	10	1575
09:49:59	110.00	110.50	110.50	+4.00	1	1565
09:49:58	110.50	111.00	110.50	+4.00	1	1564
09:49:58	110.50	111.00	110.50	+4.00	10	1563
09:49:57	110.00	110.50	110.50	+4.00	1	1553
09:49:56	110.50	111.00	110.50	+4.00	1	1552
09:49:56	110.50	111.00	110.50	+4.00	1	1551
09:49:56	110.00	110.50	110.50	+4.00	4	1550
09:49:56	110.50	111.00	110.50	+4.00	2	1546
09:49:56	110.50	111.00	110.50	+4.00	1	1544
09:49:55	110.00	110.50	110.50	+4.00	6	1543
09:49:55	110.00	110.50	110.50	+4.00	10	1537
09:49:53	110.00	110.50	110.50	+4.00	1	1527
09:49:53	110.00	110.50	110.50	+4.00	2	1526
09:49:52	110.50	111.00	110.50	+4.00	1	1524
09:49:52	110.00	110.50	110.50	+4.00	4	1523
09:49:52	110.00	110.50	110.50	+4.00	1	1519
09:49:52	110.50	111.00	110.50	+4.00	13	1518
09:49:52	110.00	110.50	110.50	+4.00	7	1505
09:49:52	110.00	110.50	110.50	+4.00	1	1498
09:49:51	110.00	110.50	110.50	+4.00	1	1497
09:49:50	110.00	110.50	110.50	+4.00	2	1496
09:49:50	110.00	110.50	110.50	+4.00	3	1494
09:49:49	110.00	110.50	110.50	+4.00	15	1491
09:49:47	110.00	110.50	110.50	+4.00	1	1476
09:49:46	110.00	110.50	110.50	+4.00	1	1475
09:49:46	110.00	110.50	110.00	+3.50	2	1474
09:49:44	110.00	110.50	110.50	+4.00	1	1472
09:49:44	110.00	110.50	110.50	+4.00	1	1471
09:49:43	110.00	110.50	110.50	+4.00	5	1470
09:49:43	110.00	110.50	110.50	+4.00	1	1465
09:49:42	110.00	111.00	110.00	+3.50	1	1464
09:49:42	110.50	111.00	110.50	+4.00	1	1463
09:49:41	110.00	110.50	110.50	+4.00	1	1462
09:49:41	110.00	110.50	110.50	+4.00	1	1461
09:49:41	110.00	110.50	110.50	+4.00	1	1460
09:49:40	110.00	110.50	110.50	+4.00	1	1459
09:49:40	110.00	110.50	110.50	+4.00	2	1458
09:49:39	110.00	110.50	110.50	+4.00	1	1456
09:49:39	110.00	110.50	110.50	+4.00	10	1455
09:49:37	110.00	110.50	110.50	+4.00	20	1445
09:49:37	110.00	110.50	110.50	+4.00	1	1425
09:49:37	110.00	110.50	110.50	+4.00	1	1424
09:49:37	110.00	110.50	110.50	+4.00	1	1423
09:49:36	110.00	110.50	110.50	+4.00	2	1422
09:49:36	110.00	110.50	110.50	+4.00	1	1420
09:49:35	110.00	110.50	110.50	+4.00	3	1419
09:49:34	110.50	111.00	110.50	+4.00	1	1416
09:49:34	110.50	111.00	110.50	+4.00	1	1415
09:49:33	110.00	110.50	110.50	+4.00	1	1414
09:49:32	110.00	110.50	110.50	+4.00	1	1413
09:49:32	110.50	111.00	110.50	+4.00	1	1412
09:49:32	110.50	111.00	110.50	+4.00	1	1411
09:49:31	110.00	110.50	110.50	+4.00	13	1410
09:49:31	110.00	110.50	110.50	+4.00	1	1397
09:49:29	110.00	110.50	110.50	+4.00	1	1396
09:49:29	110.00	110.50	110.50	+4.00	11	1395
09:49:28	110.00	110.50	110.50	+4.00	10	1384
09:49:28	110.00	110.50	110.00	+3.50	2	1374
09:49:28	110.00	110.50	110.50	+4.00	3	1372
09:49:27	110.00	110.50	110.50	+4.00	1	1369
09:49:25	109.50	110.00	110.00	+3.50	36	1368
09:49:25	109.50	110.00	110.00	+3.50	20	1332
09:49:24	109.50	110.00	110.00	+3.50	10	1312
09:49:24	109.50	110.00	110.00	+3.50	20	1302
09:49:23	109.50	110.00	109.50	+3.00	1	1282
09:49:21	109.50	110.00	110.00	+3.50	1	1281
09:49:21	109.50	110.00	110.00	+3.50	1	1280
09:49:21	109.50	110.00	109.50	+3.00	2	1279
09:49:19	109.50	110.00	109.50	+3.00	1	1277
09:49:18	109.50	110.00	110.00	+3.50	4	1276
09:49:17	109.50	110.00	110.00	+3.50	1	1272
09:49:17	109.50	110.00	110.00	+3.50	1	1271
09:49:17	109.50	110.00	110.00	+3.50	1	1270
09:49:17	109.50	110.00	110.00	+3.50	1	1269
09:49:16	109.50	110.00	110.00	+3.50	1	1268
09:49:16	109.00	109.50	109.50	+3.00	11	1267
09:49:16	109.00	109.50	109.50	+3.00	78	1256
09:49:16	109.00	109.50	109.50	+3.00	10	1178
09:49:15	108.50	109.00	109.00	+2.50	28	1168
09:49:15	108.50	109.00	109.00	+2.50	30	1140
09:49:12	108.50	109.00	109.00	+2.50	2	1110
09:49:12	108.00	108.50	109.00	+2.50	41	1108
09:49:12	108.00	108.50	108.50	+2.00	59	1067
09:49:01	108.00	108.50	108.50	+2.00	15	1008
09:49:01	108.00	108.50	108.00	+1.50	1	993
09:48:58	108.00	108.50	108.50	+2.00	2	992
09:48:58	108.00	108.50	108.50	+2.00	1	990
09:48:57	107.50	108.00	108.00	+1.50	2	989
09:48:57	107.50	108.00	108.00	+1.50	24	987
09:48:57	107.50	108.00	108.00	+1.50	1	963
09:48:57	107.50	108.00	108.00	+1.50	2	962
09:48:46	107.50	108.00	108.00	+1.50	30	960
09:47:31	107.00	107.50	107.50	+1.00	9	930
09:46:52	107.00	107.50	107.00	+0.50	1	921
09:46:44	107.00	107.50	107.50	+1.00	1	920
09:46:44	107.50	108.00	107.50	+1.00	1	919
09:46:33	107.50	108.00	107.50	+1.00	1	918
09:46:24	107.50	108.00	107.50	+1.00	1	917
09:46:24	107.50	108.00	107.50	+1.00	2	916
09:46:22	107.50	108.00	107.50	+1.00	3	914
09:46:22	107.50	108.00	108.00	+1.50	1	911
09:46:22	107.50	108.00	108.00	+1.50	1	910
09:46:22	107.50	108.00	108.00	+1.50	1	909
09:45:25	107.50	108.00	107.50	+1.00	2	908
09:45:22	107.50	108.00	107.50	+1.00	2	906
09:45:20	107.50	108.00	107.50	+1.00	1	904
09:45:08	107.50	108.00	107.50	+1.00	4	903
09:44:48	107.00	107.50	107.50	+1.00	19	899
09:44:48	107.00	107.50	107.50	+1.00	10	880
09:44:13	106.50	107.00	107.50	+1.00	12	870
09:44:13	106.50	107.00	107.00	+0.50	23	858
09:42:39	106.50	107.00	106.50	0	5	835
09:41:56	106.50	107.00	107.00	+0.50	1	830
09:41:05	107.00	107.50	107.00	+0.50	2	829
09:40:22	107.00	107.50	107.00	+0.50	1	827
09:39:53	107.00	107.50	107.00	+0.50	1	826
09:39:53	107.00	107.50	107.00	+0.50	5	825
09:39:23	107.00	107.50	107.00	+0.50	1	820
09:39:22	107.00	107.50	107.00	+0.50	1	819
09:39:12	106.50	107.00	107.00	+0.50	32	818
09:39:12	106.50	107.00	107.00	+0.50	1	786
09:38:51	106.00	106.50	106.50	0	1	785
09:38:42	106.50	107.00	106.50	0	1	784
09:38:26	106.00	106.50	106.50	0	13	783
09:38:01	106.00	106.50	106.00	-0.50	1	770
09:37:15	106.50	107.00	106.50	0	11	769
09:36:55	106.50	107.00	106.50	0	1	758
09:36:21	106.50	107.00	106.50	0	1	757
09:35:10	106.50	107.00	106.50	0	1	756
09:34:55	106.50	107.00	106.50	0	1	755
09:34:47	106.50	107.00	106.50	0	1	754
09:34:41	106.50	107.00	106.50	0	1	753
09:34:38	106.50	107.00	106.50	0	2	752
09:34:34	106.50	107.00	106.50	0	1	750
09:34:17	106.50	107.00	106.50	0	1	749
09:34:07	106.50	107.00	106.50	0	1	748
09:33:54	106.50	107.00	106.50	0	1	747
09:33:52	106.50	107.00	107.00	+0.50	2	746
09:33:06	106.50	107.00	107.00	+0.50	2	744
09:32:59	106.50	107.00	107.00	+0.50	3	742
09:32:58	106.50	107.00	106.50	0	1	739
09:32:56	106.50	107.00	106.50	0	1	738
09:32:51	106.50	107.00	106.50	0	10	737
09:32:36	106.50	107.00	106.50	0	2	727
09:30:42	107.00	107.50	107.00	+0.50	3	725
09:30:42	107.00	107.50	107.00	+0.50	1	722
09:30:42	107.00	107.50	107.00	+0.50	1	721
09:30:42	107.00	107.50	107.00	+0.50	1	720
09:30:41	107.00	107.50	107.00	+0.50	1	719
09:30:41	107.00	107.50	107.00	+0.50	1	718
09:30:39	107.00	107.50	107.00	+0.50	3	717
09:30:35	107.00	107.50	107.00	+0.50	2	714
09:30:35	107.00	107.50	107.00	+0.50	6	712
09:30:28	107.00	107.50	107.00	+0.50	1	706
09:29:42	107.00	107.50	107.00	+0.50	1	705
09:29:36	107.00	107.50	107.00	+0.50	6	704
09:29:24	107.00	107.50	107.00	+0.50	1	698
09:29:13	107.00	107.50	107.00	+0.50	1	697
09:28:57	107.00	107.50	107.50	+1.00	1	696
09:28:16	107.00	107.50	107.50	+1.00	1	695
09:28:14	107.00	107.50	107.50	+1.00	1	694
09:28:00	107.00	107.50	107.50	+1.00	10	693
09:26:38	107.50	108.00	107.50	+1.00	2	683
09:26:38	107.50	108.00	107.50	+1.00	3	681
09:26:38	107.50	108.00	107.50	+1.00	1	678
09:26:38	107.50	108.00	107.50	+1.00	1	677
09:26:29	107.00	107.50	107.50	+1.00	1	676
09:26:26	107.00	107.50	107.50	+1.00	1	675
09:26:24	107.00	107.50	107.50	+1.00	10	674
09:26:23	107.00	107.50	107.50	+1.00	1	664
09:26:14	107.00	107.50	107.50	+1.00	1	663
09:26:10	107.00	107.50	107.50	+1.00	2	662
09:25:48	107.00	107.50	107.50	+1.00	1	660
09:25:44	107.00	107.50	107.50	+1.00	5	659
09:25:20	107.00	107.50	107.50	+1.00	5	654
09:24:33	107.00	107.50	107.50	+1.00	1	649
09:24:33	107.00	107.50	107.50	+1.00	1	648
09:24:18	107.00	107.50	107.50	+1.00	1	647
09:24:14	107.00	107.50	107.50	+1.00	1	646
09:24:10	107.00	107.50	107.50	+1.00	1	645
09:24:10	107.00	107.50	107.50	+1.00	1	644
09:23:45	107.00	107.50	107.50	+1.00	1	643
09:23:27	107.00	107.50	107.50	+1.00	1	642
09:23:18	107.00	107.50	107.50	+1.00	2	641
09:23:16	107.00	107.50	107.50	+1.00	1	639
09:23:14	107.00	107.50	107.50	+1.00	1	638
09:23:14	107.00	107.50	107.50	+1.00	1	637
09:23:14	107.00	107.50	107.50	+1.00	1	636
09:23:12	107.00	107.50	107.50	+1.00	3	635
09:23:11	107.00	107.50	107.50	+1.00	1	632
09:23:11	107.00	107.50	107.50	+1.00	1	631
09:23:05	107.00	107.50	107.50	+1.00	1	630
09:23:04	107.00	107.50	107.50	+1.00	1	629
09:23:01	107.00	107.50	107.50	+1.00	10	628
09:22:59	107.00	107.50	107.50	+1.00	1	618
09:22:49	107.00	107.50	107.50	+1.00	1	617
09:22:48	107.00	107.50	107.50	+1.00	2	616
09:22:48	107.00	107.50	107.50	+1.00	1	614
09:22:40	106.50	107.00	107.00	+0.50	18	613
09:21:37	106.50	107.00	107.00	+0.50	1	595
09:21:36	106.50	107.00	107.00	+0.50	1	594
09:21:34	106.50	107.00	107.00	+0.50	1	593
09:20:57	106.50	107.00	107.00	+0.50	1	592
09:20:54	106.50	107.00	107.00	+0.50	1	591
09:20:43	106.50	107.00	107.00	+0.50	5	590
09:20:38	106.50	107.00	107.00	+0.50	1	585
09:20:19	106.50	107.00	107.00	+0.50	1	584
09:20:18	106.50	107.00	107.00	+0.50	1	583
09:20:18	106.50	107.00	107.00	+0.50	1	582
09:20:18	106.00	107.00	107.00	+0.50	1	581
09:20:17	106.00	107.00	107.00	+0.50	1	580
09:20:15	106.00	107.00	107.00	+0.50	1	579
09:20:04	106.00	106.50	107.00	+0.50	19	578
09:20:04	106.00	106.50	106.50	0	21	559
09:19:15	105.50	106.00	106.00	-0.50	2	538
09:19:15	105.50	106.00	106.00	-0.50	2	536
09:19:15	105.50	106.00	106.00	-0.50	1	534
09:18:23	105.50	106.00	105.50	-1.00	1	533
09:18:10	105.50	106.00	105.50	-1.00	2	532
09:17:52	105.00	105.50	105.50	-1.00	2	530
09:17:52	105.00	105.50	105.50	-1.00	1	528
09:17:40	105.00	105.50	105.50	-1.00	2	527
09:17:18	105.50	106.00	105.50	-1.00	14	525
09:16:59	105.50	106.00	105.50	-1.00	2	511
09:16:56	105.50	106.00	105.50	-1.00	1	509
09:16:42	105.50	106.00	105.50	-1.00	2	508
09:16:40	106.00	106.50	106.00	-0.50	1	506
09:16:40	106.00	106.50	106.00	-0.50	2	505
09:16:22	106.00	106.50	106.00	-0.50	1	503
09:16:16	106.00	106.50	106.00	-0.50	1	502
09:16:14	106.00	106.50	106.00	-0.50	5	501
09:15:47	106.00	106.50	106.00	-0.50	1	496
09:15:00	106.00	106.50	106.00	-0.50	1	495
09:14:36	106.00	106.50	106.00	-0.50	1	494
09:14:13	106.00	106.50	106.00	-0.50	1	493
09:13:44	106.00	106.50	106.00	-0.50	1	492
09:13:27	106.00	106.50	106.00	-0.50	2	491
09:13:13	106.00	107.00	106.00	-0.50	1	489
09:13:12	106.50	107.00	106.50	0	3	488
09:13:12	106.50	107.00	106.50	0	2	485
09:12:53	106.50	107.00	106.50	0	1	483
09:12:51	106.50	107.00	106.50	0	4	482
09:12:46	106.50	107.00	107.00	+0.50	1	478
09:12:37	106.50	107.00	107.00	+0.50	1	477
09:12:35	106.50	107.00	106.50	0	1	476
09:11:56	106.50	107.00	106.50	0	1	475
09:11:50	106.50	107.00	106.50	0	1	474
09:11:50	106.50	107.00	106.50	0	5	473
09:11:25	106.50	107.00	106.50	0	1	468
09:11:09	106.50	107.00	106.50	0	1	467
09:11:08	106.50	107.00	107.00	+0.50	1	466
09:10:56	106.50	107.00	106.50	0	1	465
09:10:38	106.50	107.00	106.50	0	2	464
09:10:35	106.00	106.50	106.50	0	1	462
09:10:33	106.00	106.50	106.00	-0.50	1	461
09:10:32	106.00	106.50	106.50	0	1	460
09:10:27	106.00	106.50	106.50	0	1	459
09:10:24	106.00	106.50	106.50	0	1	458
09:10:20	106.00	106.50	106.50	0	1	457
09:10:16	106.00	106.50	106.50	0	2	456
09:10:13	106.00	106.50	106.50	0	2	454
09:10:12	106.00	106.50	106.50	0	5	452
09:09:54	106.50	107.00	106.50	0	1	447
09:09:52	106.00	107.00	106.00	-0.50	1	446
09:09:52	106.50	107.00	106.50	0	4	445
09:09:47	106.50	107.00	106.50	0	2	441
09:09:40	106.00	106.50	106.50	0	17	439
09:09:26	106.00	106.50	106.50	0	1	422
09:09:19	106.00	106.50	106.50	0	10	421
09:08:49	106.00	106.50	106.50	0	1	411
09:08:49	106.00	106.50	106.50	0	1	410
09:08:41	106.00	106.50	106.50	0	4	409
09:08:15	105.50	106.00	106.00	-0.50	1	405
09:08:15	105.50	106.00	106.00	-0.50	17	404
09:08:06	105.50	106.00	106.00	-0.50	1	387
09:08:03	105.50	106.00	105.50	-1.00	1	386
09:07:50	105.50	106.00	105.50	-1.00	2	385
09:07:40	105.50	106.00	105.50	-1.00	1	383
09:07:29	105.50	106.00	105.50	-1.00	5	382
09:07:20	105.50	106.00	105.50	-1.00	1	377
09:07:18	105.00	105.50	105.50	-1.00	13	376
09:07:06	105.00	105.50	105.00	-1.50	2	363
09:06:53	105.00	105.50	105.50	-1.00	2	361
09:06:47	105.50	106.00	105.50	-1.00	2	359
09:06:47	105.50	106.00	105.50	-1.00	4	357
09:06:47	105.50	106.00	105.50	-1.00	10	353
09:06:34	105.50	106.00	106.00	-0.50	1	343
09:06:33	105.50	106.00	105.50	-1.00	2	342
09:06:28	105.50	106.00	105.50	-1.00	3	340
09:06:07	105.50	106.00	105.50	-1.00	2	337
09:06:06	105.50	106.00	106.00	-0.50	1	335
09:05:56	105.50	106.00	106.00	-0.50	1	334
09:05:54	105.50	106.00	106.00	-0.50	2	333
09:05:36	106.00	106.50	106.00	-0.50	7	331
09:05:31	106.00	106.50	106.00	-0.50	1	324
09:05:31	106.00	106.50	106.50	0	1	323
09:05:31	105.50	106.00	106.00	-0.50	1	322
09:05:30	105.50	106.00	106.00	-0.50	1	321
09:05:28	105.50	106.00	106.00	-0.50	4	320
09:05:27	105.50	106.00	106.00	-0.50	2	316
09:05:21	105.50	106.00	106.00	-0.50	1	314
09:05:19	105.50	106.00	106.00	-0.50	1	313
09:05:19	105.50	106.00	106.00	-0.50	1	312
09:05:14	105.50	106.00	106.00	-0.50	1	311
09:05:04	105.00	105.50	105.50	-1.00	3	310
09:05:01	105.00	105.50	105.50	-1.00	1	307
09:04:57	105.00	105.50	105.50	-1.00	1	306
09:04:55	105.00	105.50	105.50	-1.00	1	305
09:04:48	105.00	105.50	105.50	-1.00	4	304
09:04:44	104.50	105.00	105.00	-1.50	5	300
09:04:44	104.50	105.00	105.00	-1.50	5	295
09:04:43	104.50	105.00	105.00	-1.50	1	290
09:04:43	104.50	105.00	105.00	-1.50	1	289
09:04:42	104.50	105.00	105.00	-1.50	1	288
09:04:41	104.50	105.00	105.00	-1.50	5	287
09:04:40	104.50	105.00	105.00	-1.50	1	282
09:04:38	104.50	105.00	105.00	-1.50	1	281
09:04:38	104.50	105.00	105.00	-1.50	1	280
09:04:36	104.50	105.00	105.00	-1.50	1	279
09:04:36	104.50	105.00	105.00	-1.50	5	278
09:04:34	104.50	105.00	105.00	-1.50	1	273
09:04:33	104.50	105.00	105.00	-1.50	6	272
09:04:32	104.50	105.00	105.00	-1.50	1	266
09:04:27	104.50	105.00	105.00	-1.50	6	265
09:04:26	104.50	105.00	105.00	-1.50	1	259
09:04:19	104.50	105.00	105.00	-1.50	3	258
09:04:18	104.50	105.00	104.50	-2.00	2	255
09:04:05	104.50	105.00	104.50	-2.00	1	253
09:04:05	104.50	105.00	105.00	-1.50	2	252
09:03:54	104.50	105.00	104.50	-2.00	2	250
09:03:51	104.50	105.00	104.50	-2.00	1	248
09:03:36	104.50	105.00	104.50	-2.00	3	247
09:03:26	104.50	105.00	104.50	-2.00	3	244
09:03:20	104.50	105.00	104.50	-2.00	1	241
09:03:14	104.50	105.00	104.50	-2.00	1	240
09:03:07	104.50	105.00	104.50	-2.00	1	239
09:03:05	104.50	105.00	104.50	-2.00	1	238
09:03:01	104.50	105.00	104.50	-2.00	1	237
09:03:01	104.50	105.00	104.50	-2.00	2	236
09:02:59	104.50	105.00	104.50	-2.00	2	234
09:02:53	104.50	105.00	104.50	-2.00	1	232
09:02:48	104.00	104.50	104.50	-2.00	1	231
09:02:48	104.00	104.50	104.50	-2.00	2	230
09:02:46	104.50	105.00	104.00	-2.50	2	228
09:02:46	104.50	105.00	104.50	-2.00	3	226
09:02:46	104.50	105.00	104.50	-2.00	1	223
09:02:43	104.00	104.50	104.50	-2.00	1	222
09:02:39	104.00	104.50	104.50	-2.00	1	221
09:02:39	104.00	104.50	104.50	-2.00	3	220
09:02:36	104.50	105.00	104.50	-2.00	1	217
09:02:36	104.50	105.00	104.50	-2.00	2	216
09:02:36	104.50	105.00	104.50	-2.00	1	214
09:02:35	104.50	105.00	104.50	-2.00	1	213
09:02:34	104.50	105.00	104.50	-2.00	10	212
09:02:32	104.50	105.00	104.50	-2.00	4	202
09:02:30	104.50	105.00	104.50	-2.00	1	198
09:02:30	104.50	105.00	104.50	-2.00	2	197
09:02:26	104.50	105.00	104.50	-2.00	2	195
09:02:20	104.50	105.00	105.00	-1.50	1	193
09:02:15	104.50	105.00	104.50	-2.00	3	192
09:02:12	104.50	105.00	105.00	-1.50	10	189
09:02:12	104.50	105.00	104.50	-2.00	1	179
09:02:10	104.50	105.00	104.50	-2.00	1	178
09:02:08	104.50	105.00	104.50	-2.00	1	177
09:02:06	104.50	105.00	104.50	-2.00	2	176
09:02:05	104.50	105.00	104.50	-2.00	1	174
09:02:04	105.00	105.50	105.00	-1.50	2	173
09:02:04	105.00	105.50	105.00	-1.50	1	171
09:02:04	105.00	105.50	105.00	-1.50	1	170
09:02:04	105.00	105.50	105.00	-1.50	3	169
09:02:04	105.00	105.50	105.00	-1.50	1	166
09:02:04	105.00	105.50	105.00	-1.50	1	165
09:02:04	105.00	105.50	105.00	-1.50	3	164
09:02:04	105.00	105.50	105.00	-1.50	1	161
09:02:04	105.00	105.50	105.00	-1.50	59	160
09:02:04	105.00	105.50	105.00	-1.50	8	101
09:02:00	105.00	105.50	105.50	-1.00	1	93
09:01:59	105.00	105.50	105.50	-1.00	1	92
09:01:58	105.00	105.50	105.50	-1.00	1	91
09:01:56	105.00	105.50	105.50	-1.00	1	90
09:01:48	105.00	105.50	105.50	-1.00	5	89
09:01:44	105.00	105.50	105.50	-1.00	1	84
09:01:42	105.00	105.50	105.50	-1.00	1	83
09:01:36	105.00	105.50	105.50	-1.00	1	82
09:01:22	105.00	105.50	105.50	-1.00	2	81
09:01:19	105.00	105.50	105.50	-1.00	1	79
09:01:17	105.00	105.50	105.50	-1.00	5	78
09:01:05	105.00	105.50	105.50	-1.00	1	73
09:00:54	105.00	105.50	105.50	-1.00	1	72
09:00:54	105.00	105.50	105.50	-1.00	1	71
09:00:53	105.00	105.50	105.50	-1.00	1	70
09:00:45	105.50	106.00	105.50	-1.00	1	69
09:00:44	105.00	106.00	106.00	-0.50	10	68
09:00:44	105.50	106.00	105.50	-1.00	1	58
09:00:43	105.50	106.00	105.50	-1.00	25	57
09:00:41	105.50	106.00	105.50	-1.00	2	32
09:00:39	105.50	106.00	106.00	-0.50	1	30
09:00:13	105.50	106.00	105.50	-1.00	1	29
09:00:13	106.00	106.50	106.00	-0.50	4	28
09:00:09	106.00	106.50	106.00	-0.50	1	24
09:00:08	--	--	106.00	-0.50	23	23

　

其他人也逛...

MyCard 5000點虛擬點數卡

揪愛儲值-儲值3,500元送35加碼金

MyCard 2000點虛擬點數卡

Apple iPhone 16 Pro Max (256G)

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)

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

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

PChome 購物儲值10, 000元

Apple iPhone 16 Pro (256G)

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

SAMSUNG Galaxy A55 5G (8G/256G)

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

我的自選股

即時重大訊息

‧蔡明興：今年景氣股市波濤洶湧 ...
‧蔡明興：富邦金年終中位數逾8個...

加密貨幣

比特幣BTC	94522.40	-178.44	-0.19%
以太幣ETH	3285.06	17.54	0.54%
瑞波幣XRP	2.53	0.19	7.97%
比特幣現金BCH	444.07	-5.90	-1.31%
萊特幣LTC	104.53	0.51	0.49%
卡達幣ADA	1.00	0.07	7.36%
波場幣TRX	0.240915	0.00	-1.45%
恆星幣XLM	0.437957	0.02	5.59%

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。