最新龔明鑫表揚114年節能企業學校共節電1.9億度熱門今彩539第114302期頭獎2注中獎

更新報價

啟　碁 (6285) 通信網路業上市緯創資通集團

103.00 ▲+2.50 +2.49% 3.71億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.50	3,604	103.00	17	103.50	162	99.60	104.50	99.30	100.50

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	103.00	103.50	103.00	+2.50	5	3604
13:30:00	103.00	103.50	103.00	+2.50	307	3599
13:24:57	102.50	103.00	102.50	+2.00	1	3292
13:24:52	102.50	103.00	102.50	+2.00	1	3291
13:24:45	102.50	103.00	102.50	+2.00	1	3290
13:24:40	102.50	103.00	102.50	+2.00	1	3289
13:24:30	102.50	103.00	102.50	+2.00	1	3288
13:24:28	102.50	103.00	102.50	+2.00	5	3287
13:24:18	102.50	103.00	102.50	+2.00	1	3282
13:24:18	102.50	103.00	102.50	+2.00	1	3281
13:24:18	102.50	103.00	103.00	+2.50	5	3280
13:24:13	102.50	103.00	102.50	+2.00	1	3275
13:24:12	102.50	103.00	102.50	+2.00	2	3274
13:24:11	102.50	103.00	102.50	+2.00	1	3272
13:24:10	102.50	103.00	102.50	+2.00	1	3271
13:23:51	102.50	103.00	102.50	+2.00	1	3270
13:23:50	102.50	103.00	103.00	+2.50	1	3269
13:23:44	102.50	103.00	103.00	+2.50	1	3268
13:23:43	102.50	103.00	103.00	+2.50	5	3267
13:23:37	102.50	103.00	103.00	+2.50	1	3262
13:23:37	102.50	103.00	103.00	+2.50	2	3261
13:23:35	102.50	103.00	102.50	+2.00	1	3259
13:23:35	102.50	103.00	103.00	+2.50	1	3258
13:23:33	102.50	103.00	102.50	+2.00	1	3257
13:23:32	102.50	103.00	102.50	+2.00	4	3256
13:23:24	102.50	103.00	102.50	+2.00	1	3252
13:23:05	102.50	103.00	102.50	+2.00	1	3251
13:23:03	102.50	103.00	103.00	+2.50	1	3250
13:23:01	102.50	103.00	103.00	+2.50	1	3249
13:22:58	102.50	103.00	102.50	+2.00	1	3248
13:22:54	102.50	103.00	102.50	+2.00	1	3247
13:22:47	102.50	103.00	103.00	+2.50	1	3246
13:22:40	102.50	103.00	102.50	+2.00	1	3245
13:22:38	102.50	103.00	102.50	+2.00	1	3244
13:22:31	102.50	103.00	103.00	+2.50	1	3243
13:22:20	102.50	103.00	103.00	+2.50	1	3242
13:22:20	102.50	103.00	103.00	+2.50	1	3241
13:22:20	102.50	103.00	103.00	+2.50	1	3240
13:22:20	102.50	103.00	103.00	+2.50	1	3239
13:22:20	102.50	103.00	103.00	+2.50	1	3238
13:22:19	102.50	103.00	103.00	+2.50	1	3237
13:22:19	102.50	103.00	102.50	+2.00	1	3236
13:22:19	102.50	103.00	103.00	+2.50	1	3235
13:22:19	102.50	103.00	103.00	+2.50	1	3234
13:22:19	102.50	103.00	103.00	+2.50	1	3233
13:22:18	102.50	103.00	103.00	+2.50	3	3232
13:22:16	102.50	103.00	103.00	+2.50	1	3229
13:22:15	102.50	103.00	103.00	+2.50	1	3228
13:21:52	102.50	103.00	102.50	+2.00	3	3227
13:21:44	102.50	103.00	102.50	+2.00	1	3224
13:21:40	102.50	103.00	102.50	+2.00	1	3223
13:21:29	102.50	103.00	103.00	+2.50	2	3222
13:21:20	102.50	103.00	102.50	+2.00	1	3220
13:21:18	102.50	103.00	102.50	+2.00	1	3219
13:21:13	102.50	103.00	102.50	+2.00	1	3218
13:21:03	102.50	103.00	102.50	+2.00	2	3217
13:20:59	102.50	103.00	102.50	+2.00	1	3215
13:20:48	102.50	103.00	103.00	+2.50	1	3214
13:20:43	102.50	103.00	103.00	+2.50	1	3213
13:20:38	102.50	103.00	102.50	+2.00	1	3212
13:20:18	102.50	103.00	102.50	+2.00	1	3211
13:20:18	102.50	103.00	103.00	+2.50	2	3210
13:19:57	102.50	103.00	103.00	+2.50	1	3208
13:19:52	102.50	103.00	102.50	+2.00	1	3207
13:19:51	102.50	103.00	102.50	+2.00	1	3206
13:19:44	102.50	103.00	102.50	+2.00	1	3205
13:19:18	102.50	103.00	102.50	+2.00	1	3204
13:19:18	102.50	103.00	102.50	+2.00	1	3203
13:19:10	102.50	103.00	103.00	+2.50	1	3202
13:19:09	102.50	103.00	102.50	+2.00	1	3201
13:19:08	102.50	103.00	102.50	+2.00	1	3200
13:18:50	102.50	103.00	102.50	+2.00	5	3199
13:18:45	102.50	103.00	102.50	+2.00	1	3194
13:18:45	102.50	103.00	103.00	+2.50	1	3193
13:18:35	102.50	103.00	102.50	+2.00	1	3192
13:18:17	102.50	103.00	102.50	+2.00	1	3191
13:18:17	102.50	103.00	102.50	+2.00	2	3190
13:18:14	102.50	103.00	102.50	+2.00	1	3188
13:18:08	102.50	103.00	102.50	+2.00	1	3187
13:18:05	102.50	103.00	102.50	+2.00	1	3186
13:18:01	102.50	103.00	103.00	+2.50	1	3185
13:17:31	102.50	103.00	103.00	+2.50	1	3184
13:17:15	102.50	103.00	103.00	+2.50	1	3183
13:16:55	102.50	103.00	102.50	+2.00	2	3182
13:16:51	102.50	103.00	102.50	+2.00	5	3180
13:16:48	102.50	103.00	102.50	+2.00	1	3175
13:16:44	102.50	103.00	102.50	+2.00	1	3174
13:16:41	102.50	103.00	102.50	+2.00	1	3173
13:16:40	102.50	103.00	102.50	+2.00	1	3172
13:16:34	102.50	103.00	103.00	+2.50	1	3171
13:16:30	102.50	103.00	103.00	+2.50	1	3170
13:15:52	102.50	103.00	103.00	+2.50	1	3169
13:14:16	102.50	103.00	102.50	+2.00	1	3168
13:14:07	102.50	103.00	103.00	+2.50	1	3167
13:13:57	102.50	103.00	103.00	+2.50	1	3166
13:13:36	102.50	103.00	103.00	+2.50	3	3165
13:13:11	102.50	103.00	102.50	+2.00	1	3162
13:11:50	102.50	103.00	102.50	+2.00	1	3161
13:11:49	102.50	103.00	102.50	+2.00	1	3160
13:11:17	102.50	103.00	102.50	+2.00	1	3159
13:10:50	102.50	103.00	102.50	+2.00	1	3158
13:10:47	102.50	103.00	102.50	+2.00	1	3157
13:10:45	102.50	103.00	102.50	+2.00	20	3156
13:10:44	102.50	103.00	102.50	+2.00	1	3136
13:10:40	102.50	103.00	102.50	+2.00	1	3135
13:10:28	102.50	103.00	102.50	+2.00	10	3134
13:10:26	102.50	103.00	102.50	+2.00	1	3124
13:10:23	102.50	103.00	102.50	+2.00	1	3123
13:10:13	102.50	103.00	102.50	+2.00	1	3122
13:08:16	102.50	103.00	102.50	+2.00	10	3121
13:07:53	102.50	103.00	102.50	+2.00	10	3111
13:07:43	102.50	103.00	103.00	+2.50	1	3101
13:07:28	102.50	103.00	102.50	+2.00	2	3100
13:06:52	102.50	103.00	103.00	+2.50	1	3098
13:06:25	102.50	103.00	103.00	+2.50	1	3097
13:05:50	102.50	103.00	103.00	+2.50	1	3096
13:05:21	102.50	103.00	103.00	+2.50	1	3095
13:05:13	102.50	103.00	103.00	+2.50	1	3094
13:05:09	102.50	103.00	103.00	+2.50	1	3093
13:04:40	102.50	103.00	103.00	+2.50	2	3092
13:04:09	102.50	103.00	103.00	+2.50	2	3090
13:04:08	102.50	103.00	103.00	+2.50	1	3088
13:04:08	102.50	103.00	102.50	+2.00	1	3087
13:03:53	102.50	103.00	102.50	+2.00	10	3086
13:02:49	102.50	103.00	102.50	+2.00	1	3076
13:02:23	102.50	103.00	102.50	+2.00	2	3075
13:01:24	102.50	103.00	102.50	+2.00	1	3073
13:01:12	102.50	103.00	103.00	+2.50	8	3072
13:01:12	102.50	103.00	103.00	+2.50	1	3064
13:00:04	102.50	103.00	103.00	+2.50	1	3063
13:00:04	102.50	103.00	103.00	+2.50	1	3062
12:59:22	102.50	103.00	102.50	+2.00	2	3061
12:59:00	102.50	103.00	102.50	+2.00	1	3059
12:57:41	102.50	103.00	103.00	+2.50	1	3058
12:57:07	102.50	103.00	103.00	+2.50	1	3057
12:56:56	102.50	103.00	103.00	+2.50	1	3056
12:55:17	102.50	103.00	102.50	+2.00	1	3055
12:54:29	102.50	103.00	103.00	+2.50	1	3054
12:54:21	102.50	103.00	102.50	+2.00	2	3053
12:53:23	102.50	103.00	103.00	+2.50	5	3051
12:52:11	102.50	103.00	103.00	+2.50	1	3046
12:51:24	102.50	103.00	102.50	+2.00	3	3045
12:51:04	102.50	103.00	102.50	+2.00	1	3042
12:50:57	102.50	103.00	102.50	+2.00	1	3041
12:50:36	102.50	103.00	102.50	+2.00	1	3040
12:50:36	102.50	103.00	102.50	+2.00	6	3039
12:50:34	102.50	103.00	102.50	+2.00	1	3033
12:50:28	102.50	103.00	103.00	+2.50	1	3032
12:50:08	102.50	103.00	103.00	+2.50	1	3031
12:49:33	102.50	103.00	103.00	+2.50	1	3030
12:49:12	102.50	103.00	103.00	+2.50	1	3029
12:48:48	102.50	103.00	103.00	+2.50	1	3028
12:48:29	102.50	103.00	102.50	+2.00	1	3027
12:48:25	102.50	103.00	103.00	+2.50	1	3026
12:47:12	102.50	103.00	103.00	+2.50	2	3025
12:47:04	102.50	103.00	103.00	+2.50	1	3023
12:46:58	102.50	103.00	103.00	+2.50	1	3022
12:46:15	102.50	103.00	103.00	+2.50	5	3021
12:46:12	102.50	103.00	103.00	+2.50	1	3016
12:45:31	102.50	103.00	103.00	+2.50	1	3015
12:43:45	102.50	103.00	103.00	+2.50	1	3014
12:43:09	102.50	103.00	102.50	+2.00	1	3013
12:42:55	102.50	103.00	103.00	+2.50	1	3012
12:42:51	102.50	103.00	103.00	+2.50	8	3011
12:42:51	102.50	103.00	102.50	+2.00	1	3003
12:42:48	102.50	103.00	103.00	+2.50	1	3002
12:42:37	102.50	103.00	103.00	+2.50	1	3001
12:42:37	102.50	103.00	103.00	+2.50	5	3000
12:41:02	102.50	103.00	103.00	+2.50	2	2995
12:40:25	102.50	103.00	103.00	+2.50	1	2993
12:40:10	102.50	103.00	103.00	+2.50	1	2992
12:39:47	102.50	103.00	103.00	+2.50	1	2991
12:39:07	102.50	103.00	103.00	+2.50	2	2990
12:39:07	102.50	103.00	103.00	+2.50	5	2988
12:38:27	102.50	103.00	102.50	+2.00	1	2983
12:38:15	102.50	103.00	103.00	+2.50	1	2982
12:37:20	102.50	103.00	103.00	+2.50	1	2981
12:37:14	102.50	103.00	102.50	+2.00	1	2980
12:36:32	102.50	103.00	102.50	+2.00	1	2979
12:34:07	102.50	103.00	103.00	+2.50	1	2978
12:33:26	102.50	103.00	102.50	+2.00	1	2977
12:33:10	102.50	103.00	103.00	+2.50	1	2976
12:33:07	102.50	103.00	103.00	+2.50	1	2975
12:32:34	102.50	103.00	102.50	+2.00	1	2974
12:32:18	102.50	103.00	102.50	+2.00	3	2973
12:32:02	102.50	103.00	102.50	+2.00	1	2970
12:31:59	102.50	103.00	102.50	+2.00	2	2969
12:31:41	102.50	103.00	102.50	+2.00	1	2967
12:31:28	102.50	103.00	102.50	+2.00	6	2966
12:27:30	102.50	103.00	102.50	+2.00	1	2960
12:26:44	102.50	103.00	102.50	+2.00	1	2959
12:26:29	102.50	103.00	102.50	+2.00	1	2958
12:25:46	102.50	103.00	102.50	+2.00	1	2957
12:25:35	102.50	103.00	103.00	+2.50	4	2956
12:25:10	102.50	103.00	102.50	+2.00	1	2952
12:25:04	102.50	103.00	102.50	+2.00	1	2951
12:25:03	102.50	103.00	102.50	+2.00	1	2950
12:24:53	102.50	103.00	102.50	+2.00	1	2949
12:24:30	102.50	103.00	102.50	+2.00	1	2948
12:24:11	102.50	103.00	102.50	+2.00	1	2947
12:23:53	102.50	103.00	103.00	+2.50	1	2946
12:23:53	103.00	103.50	103.00	+2.50	61	2945
12:23:53	103.00	103.50	103.00	+2.50	1	2884
12:23:48	103.00	103.50	103.00	+2.50	1	2883
12:23:12	103.00	103.50	103.00	+2.50	3	2882
12:22:31	103.00	103.50	103.00	+2.50	1	2879
12:22:21	103.00	103.50	103.00	+2.50	1	2878
12:21:56	103.00	103.50	103.00	+2.50	1	2877
12:21:32	103.00	103.50	103.00	+2.50	1	2876
12:21:31	103.00	103.50	103.00	+2.50	1	2875
12:20:16	103.00	103.50	103.00	+2.50	1	2874
12:19:36	103.00	103.50	103.00	+2.50	1	2873
12:18:02	103.00	103.50	103.00	+2.50	1	2872
12:17:48	103.00	103.50	103.50	+3.00	1	2871
12:17:47	103.00	103.50	103.00	+2.50	1	2870
12:17:34	103.00	103.50	103.00	+2.50	4	2869
12:16:51	103.00	103.50	103.00	+2.50	1	2865
12:16:46	103.00	103.50	103.00	+2.50	1	2864
12:16:19	103.00	103.50	103.00	+2.50	1	2863
12:14:07	103.00	103.50	103.00	+2.50	1	2862
12:13:27	103.00	103.50	103.00	+2.50	1	2861
12:12:52	103.00	103.50	103.00	+2.50	1	2860
12:09:56	103.00	103.50	103.00	+2.50	1	2859
12:09:09	103.00	103.50	103.50	+3.00	1	2858
12:08:34	103.00	103.50	103.00	+2.50	1	2857
12:08:20	103.00	103.50	103.00	+2.50	1	2856
12:08:20	103.00	103.50	103.00	+2.50	5	2855
12:08:05	103.00	103.50	103.00	+2.50	3	2850
12:07:25	103.00	103.50	103.00	+2.50	2	2847
12:06:35	103.00	103.50	103.00	+2.50	1	2845
12:05:31	103.00	103.50	103.00	+2.50	1	2844
12:05:03	103.00	103.50	103.00	+2.50	1	2843
12:04:51	103.00	103.50	103.50	+3.00	1	2842
12:04:46	103.00	103.50	103.50	+3.00	1	2841
12:04:23	103.00	103.50	103.00	+2.50	3	2840
12:04:20	103.00	103.50	103.00	+2.50	2	2837
12:04:08	103.00	103.50	103.00	+2.50	1	2835
12:02:27	103.00	103.50	103.50	+3.00	1	2834
12:01:23	103.00	103.50	103.50	+3.00	1	2833
11:59:28	103.00	103.50	103.50	+3.00	1	2832
11:58:57	103.00	103.50	103.00	+2.50	1	2831
11:58:56	103.00	103.50	103.00	+2.50	1	2830
11:58:32	103.00	103.50	103.00	+2.50	2	2829
11:56:58	103.00	103.50	103.00	+2.50	4	2827
11:54:06	103.00	103.50	103.00	+2.50	1	2823
11:53:31	103.00	103.50	103.00	+2.50	1	2822
11:53:10	103.00	103.50	103.50	+3.00	1	2821
11:49:59	103.00	103.50	103.50	+3.00	1	2820
11:46:48	103.00	103.50	103.50	+3.00	1	2819
11:46:23	103.00	103.50	103.00	+2.50	1	2818
11:46:00	103.00	103.50	103.00	+2.50	1	2817
11:45:47	103.00	103.50	103.00	+2.50	1	2816
11:45:43	103.00	103.50	103.00	+2.50	1	2815
11:45:19	103.00	103.50	103.00	+2.50	1	2814
11:45:17	103.00	103.50	103.00	+2.50	1	2813
11:44:29	103.00	103.50	103.00	+2.50	1	2812
11:43:23	103.00	103.50	103.50	+3.00	1	2811
11:43:18	103.00	103.50	103.50	+3.00	3	2810
11:42:19	103.00	103.50	103.50	+3.00	1	2807
11:42:05	103.00	103.50	103.50	+3.00	10	2806
11:41:15	103.00	103.50	103.50	+3.00	1	2796
11:41:14	103.00	103.50	103.50	+3.00	15	2795
11:40:37	103.00	103.50	103.00	+2.50	1	2780
11:39:48	103.00	103.50	103.00	+2.50	1	2779
11:38:45	103.00	103.50	103.00	+2.50	1	2778
11:38:04	103.00	103.50	103.00	+2.50	1	2777
11:37:02	103.00	103.50	103.50	+3.00	1	2776
11:36:53	103.00	103.50	103.50	+3.00	1	2775
11:36:04	103.00	103.50	103.50	+3.00	5	2774
11:35:00	103.00	103.50	103.50	+3.00	3	2769
11:34:50	103.00	103.50	103.50	+3.00	6	2766
11:33:39	103.00	103.50	103.50	+3.00	1	2760
11:32:26	103.00	103.50	103.50	+3.00	2	2759
11:32:15	103.00	103.50	103.50	+3.00	1	2757
11:32:02	103.00	103.50	103.00	+2.50	1	2756
11:31:18	103.00	103.50	103.50	+3.00	3	2755
11:30:50	103.00	103.50	103.50	+3.00	1	2752
11:30:34	103.00	103.50	103.50	+3.00	3	2751
11:29:59	103.00	103.50	103.50	+3.00	1	2748
11:28:28	103.00	103.50	103.50	+3.00	1	2747
11:28:20	103.00	103.50	103.00	+2.50	1	2746
11:27:51	103.00	103.50	103.00	+2.50	1	2745
11:27:47	103.00	103.50	103.00	+2.50	1	2744
11:27:38	103.00	103.50	103.00	+2.50	1	2743
11:27:34	103.00	103.50	103.00	+2.50	1	2742
11:26:55	103.00	103.50	103.00	+2.50	2	2741
11:26:20	103.00	103.50	103.00	+2.50	1	2739
11:25:51	103.00	103.50	103.50	+3.00	1	2738
11:25:49	103.00	103.50	103.50	+3.00	4	2737
11:25:25	103.00	103.50	103.00	+2.50	2	2733
11:25:23	103.00	103.50	103.00	+2.50	1	2731
11:25:02	103.00	103.50	103.00	+2.50	1	2730
11:24:29	103.00	103.50	103.00	+2.50	1	2729
11:24:27	103.00	103.50	103.00	+2.50	1	2728
11:23:56	102.50	103.00	103.00	+2.50	1	2727
11:23:32	103.00	103.50	103.00	+2.50	1	2726
11:23:17	103.00	103.50	103.00	+2.50	1	2725
11:22:52	102.50	103.50	102.50	+2.00	2	2724
11:22:19	102.50	103.00	103.00	+2.50	1	2722
11:21:34	102.50	103.00	103.00	+2.50	1	2721
11:21:34	102.50	103.00	103.00	+2.50	1	2720
11:21:33	102.50	103.00	103.00	+2.50	1	2719
11:21:33	102.50	103.00	103.00	+2.50	1	2718
11:21:33	102.50	103.00	103.00	+2.50	2	2717
11:21:33	103.00	103.50	103.00	+2.50	3	2715
11:21:14	103.00	103.50	103.00	+2.50	1	2712
11:20:58	103.00	103.50	103.00	+2.50	1	2711
11:20:34	102.50	103.00	103.00	+2.50	1	2710
11:20:34	102.50	103.00	103.00	+2.50	1	2709
11:20:34	102.50	103.00	103.00	+2.50	1	2708
11:20:34	103.00	103.50	103.00	+2.50	2	2707
11:20:19	103.00	103.50	103.00	+2.50	1	2705
11:19:58	103.00	103.50	103.00	+2.50	2	2704
11:19:45	103.00	103.50	103.00	+2.50	1	2702
11:19:36	103.00	103.50	103.00	+2.50	1	2701
11:18:57	103.00	103.50	103.00	+2.50	2	2700
11:18:54	103.00	103.50	103.00	+2.50	1	2698
11:18:30	103.00	103.50	103.00	+2.50	1	2697
11:18:26	103.00	103.50	103.00	+2.50	7	2696
11:18:23	103.00	103.50	103.00	+2.50	1	2689
11:18:22	103.00	103.50	103.00	+2.50	1	2688
11:18:22	103.00	103.50	103.00	+2.50	1	2687
11:18:22	103.00	103.50	103.00	+2.50	1	2686
11:18:22	103.00	103.50	103.00	+2.50	30	2685
11:18:21	103.00	103.50	103.00	+2.50	1	2655
11:17:32	103.00	103.50	103.00	+2.50	1	2654
11:17:21	103.00	103.50	103.00	+2.50	1	2653
11:17:12	103.00	103.50	103.00	+2.50	12	2652
11:17:09	103.00	103.50	103.00	+2.50	4	2640
11:16:54	103.00	103.50	103.00	+2.50	6	2636
11:16:43	103.00	103.50	103.00	+2.50	2	2630
11:16:09	103.00	103.50	103.00	+2.50	1	2628
11:16:06	103.00	103.50	103.00	+2.50	1	2627
11:16:02	103.00	103.50	103.00	+2.50	2	2626
11:15:58	103.00	103.50	103.00	+2.50	2	2624
11:15:53	103.00	103.50	103.00	+2.50	1	2622
11:15:47	103.00	103.50	103.00	+2.50	24	2621
11:15:26	103.00	103.50	103.00	+2.50	3	2597
11:15:22	103.00	103.50	103.00	+2.50	1	2594
11:14:18	103.00	103.50	103.00	+2.50	1	2593
11:13:47	103.00	103.50	103.00	+2.50	1	2592
11:13:33	103.00	103.50	103.00	+2.50	1	2591
11:12:04	103.00	103.50	103.00	+2.50	2	2590
11:11:06	103.00	103.50	103.00	+2.50	1	2588
11:09:34	103.00	103.50	103.50	+3.00	2	2587
11:09:27	103.00	103.50	103.50	+3.00	5	2585
11:09:22	103.00	103.50	103.50	+3.00	1	2580
11:09:08	103.00	103.50	103.00	+2.50	2	2579
11:08:58	103.00	103.50	103.00	+2.50	5	2577
11:08:22	103.00	103.50	103.00	+2.50	1	2572
11:07:51	103.00	103.50	103.00	+2.50	1	2571
11:07:18	103.00	103.50	103.00	+2.50	18	2570
11:06:58	103.00	103.50	103.50	+3.00	1	2552
11:06:29	103.00	103.50	103.50	+3.00	1	2551
11:04:23	103.00	103.50	103.50	+3.00	2	2550
11:04:22	103.00	103.50	103.50	+3.00	2	2548
11:03:06	103.00	103.50	103.00	+2.50	3	2546
11:03:03	103.00	103.50	103.00	+2.50	2	2543
11:01:57	103.00	103.50	103.00	+2.50	1	2541
11:00:43	103.00	103.50	103.50	+3.00	1	2540
10:58:27	103.00	103.50	103.50	+3.00	1	2539
10:57:50	103.00	103.50	103.00	+2.50	1	2538
10:57:41	103.00	103.50	103.00	+2.50	1	2537
10:56:57	103.00	103.50	103.00	+2.50	1	2536
10:56:46	103.00	103.50	103.00	+2.50	9	2535
10:54:46	103.00	103.50	103.00	+2.50	1	2526
10:54:08	103.00	103.50	103.50	+3.00	5	2525
10:54:00	103.00	103.50	103.00	+2.50	1	2520
10:53:42	103.00	103.50	103.50	+3.00	1	2519
10:51:44	103.00	103.50	103.00	+2.50	1	2518
10:51:14	103.00	103.50	103.00	+2.50	2	2517
10:51:09	103.00	103.50	103.50	+3.00	1	2515
10:51:01	103.00	103.50	103.50	+3.00	1	2514
10:50:54	103.00	103.50	103.50	+3.00	1	2513
10:50:41	103.00	103.50	103.50	+3.00	1	2512
10:50:34	103.00	103.50	103.50	+3.00	2	2511
10:50:20	103.00	103.50	103.50	+3.00	1	2509
10:46:37	103.00	103.50	103.50	+3.00	1	2508
10:46:28	103.00	103.50	103.50	+3.00	15	2507
10:46:21	103.00	103.50	103.00	+2.50	1	2492
10:45:54	103.00	103.50	103.00	+2.50	1	2491
10:45:52	103.00	103.50	103.00	+2.50	1	2490
10:44:54	103.00	103.50	103.50	+3.00	1	2489
10:44:54	103.50	104.00	103.50	+3.00	29	2488
10:44:22	103.50	104.00	103.50	+3.00	1	2459
10:44:16	103.50	104.00	103.50	+3.00	1	2458
10:43:04	103.50	104.00	103.50	+3.00	3	2457
10:42:50	103.50	104.00	103.50	+3.00	2	2454
10:42:36	103.50	104.00	103.50	+3.00	3	2452
10:42:34	103.50	104.00	103.50	+3.00	1	2449
10:41:05	103.50	104.00	103.50	+3.00	1	2448
10:40:42	103.50	104.00	103.50	+3.00	1	2447
10:40:34	103.50	104.00	104.00	+3.50	1	2446
10:40:34	103.50	104.00	104.00	+3.50	1	2445
10:40:33	103.50	104.00	104.00	+3.50	5	2444
10:40:28	103.50	104.00	103.50	+3.00	1	2439
10:39:56	103.50	104.00	103.50	+3.00	2	2438
10:38:49	103.50	104.00	103.50	+3.00	1	2436
10:37:55	103.50	104.00	103.50	+3.00	1	2435
10:37:00	103.50	104.00	103.50	+3.00	1	2434
10:36:29	103.50	104.00	103.50	+3.00	1	2433
10:36:10	103.50	104.00	103.50	+3.00	1	2432
10:35:45	103.50	104.00	103.50	+3.00	2	2431
10:35:00	103.50	104.00	103.50	+3.00	1	2429
10:34:33	103.50	104.00	103.50	+3.00	1	2428
10:34:07	103.50	104.00	103.50	+3.00	1	2427
10:33:00	103.50	104.00	103.50	+3.00	2	2426
10:32:24	103.50	104.00	103.50	+3.00	1	2424
10:32:20	103.50	104.00	103.50	+3.00	2	2423
10:31:57	103.50	104.00	103.50	+3.00	1	2421
10:31:51	103.50	104.00	103.50	+3.00	1	2420
10:31:31	103.50	104.00	103.50	+3.00	2	2419
10:31:27	103.50	104.00	103.50	+3.00	1	2417
10:31:25	103.50	104.00	103.50	+3.00	1	2416
10:31:21	103.50	104.00	103.50	+3.00	1	2415
10:31:10	103.50	104.00	103.50	+3.00	1	2414
10:31:07	103.50	104.00	103.50	+3.00	1	2413
10:30:43	103.50	104.00	104.00	+3.50	1	2412
10:30:34	103.50	104.00	103.50	+3.00	1	2411
10:30:06	103.50	104.00	103.50	+3.00	6	2410
10:29:34	103.50	104.00	103.50	+3.00	1	2404
10:29:26	103.50	104.00	103.50	+3.00	10	2403
10:29:07	103.50	104.00	103.50	+3.00	1	2393
10:28:32	103.50	104.00	103.50	+3.00	1	2392
10:27:13	103.50	104.00	103.50	+3.00	1	2391
10:26:50	103.50	104.00	103.50	+3.00	3	2390
10:26:09	103.50	104.00	103.50	+3.00	1	2387
10:26:06	103.50	104.00	103.50	+3.00	1	2386
10:25:52	103.50	104.00	103.50	+3.00	1	2385
10:25:37	103.50	104.00	103.50	+3.00	1	2384
10:25:03	103.50	104.00	104.00	+3.50	1	2383
10:24:57	103.50	104.00	104.00	+3.50	1	2382
10:24:46	103.50	104.00	103.50	+3.00	1	2381
10:23:21	103.50	104.00	103.50	+3.00	1	2380
10:22:55	103.50	104.00	103.50	+3.00	2	2379
10:22:24	103.50	104.00	104.00	+3.50	1	2377
10:21:43	103.50	104.00	104.00	+3.50	2	2376
10:21:21	103.50	104.00	104.00	+3.50	12	2374
10:20:34	103.50	104.00	103.50	+3.00	1	2362
10:20:23	103.50	104.00	103.50	+3.00	1	2361
10:20:19	103.50	104.00	104.00	+3.50	2	2360
10:20:08	103.50	104.00	103.50	+3.00	2	2358
10:19:38	103.50	104.00	103.50	+3.00	1	2356
10:19:26	103.50	104.00	103.50	+3.00	1	2355
10:18:46	103.50	104.00	103.50	+3.00	1	2354
10:18:21	103.50	104.00	104.00	+3.50	1	2353
10:18:10	103.50	104.00	104.00	+3.50	1	2352
10:17:19	103.50	104.00	104.00	+3.50	1	2351
10:17:18	103.50	104.00	104.00	+3.50	1	2350
10:17:16	103.50	104.00	103.50	+3.00	1	2349
10:17:10	103.50	104.00	104.00	+3.50	1	2348
10:16:42	103.50	104.00	104.00	+3.50	1	2347
10:15:15	103.50	104.00	104.00	+3.50	1	2346
10:15:04	103.50	104.00	104.00	+3.50	1	2345
10:15:01	103.50	104.00	104.00	+3.50	1	2344
10:14:28	103.50	104.00	104.00	+3.50	4	2343
10:14:03	103.50	104.00	104.00	+3.50	2	2339
10:14:03	103.50	104.00	103.50	+3.00	1	2337
10:14:03	103.50	104.00	104.00	+3.50	10	2336
10:12:54	103.50	104.00	104.00	+3.50	1	2326
10:12:25	103.50	104.00	104.00	+3.50	1	2325
10:11:58	103.50	104.00	104.00	+3.50	1	2324
10:11:38	103.50	104.00	104.00	+3.50	1	2323
10:11:28	103.50	104.00	104.00	+3.50	1	2322
10:11:02	103.50	104.00	104.00	+3.50	2	2321
10:10:51	103.50	104.00	104.00	+3.50	2	2319
10:10:50	103.50	104.00	104.00	+3.50	3	2317
10:10:50	103.00	103.50	103.50	+3.00	43	2314
10:10:50	103.00	103.50	103.50	+3.00	2	2271
10:10:39	103.00	103.50	103.00	+2.50	1	2269
10:10:38	103.00	103.50	103.50	+3.00	1	2268
10:10:29	103.00	103.50	103.50	+3.00	5	2267
10:10:28	103.00	103.50	103.00	+2.50	3	2262
10:10:04	103.00	103.50	103.00	+2.50	1	2259
10:09:13	103.00	103.50	103.00	+2.50	1	2258
10:08:42	103.00	103.50	103.50	+3.00	1	2257
10:08:28	103.00	103.50	103.00	+2.50	1	2256
10:08:15	103.00	103.50	103.50	+3.00	4	2255
10:08:02	103.00	103.50	103.50	+3.00	1	2251
10:08:02	103.50	104.00	103.50	+3.00	28	2250
10:08:02	103.50	104.00	103.50	+3.00	1	2222
10:07:57	103.50	104.00	103.50	+3.00	8	2221
10:07:47	103.50	104.00	103.50	+3.00	1	2213
10:07:47	103.50	104.00	103.50	+3.00	4	2212
10:07:41	103.50	104.00	103.50	+3.00	1	2208
10:07:33	103.50	104.00	103.50	+3.00	1	2207
10:07:09	103.50	104.00	103.50	+3.00	4	2206
10:07:03	103.50	104.00	103.50	+3.00	4	2202
10:06:52	103.50	104.00	104.00	+3.50	1	2198
10:06:51	103.50	104.00	103.50	+3.00	1	2197
10:05:57	103.50	104.00	103.50	+3.00	5	2196
10:05:30	103.50	104.00	103.50	+3.00	1	2191
10:05:15	103.50	104.00	103.50	+3.00	10	2190
10:05:15	103.50	104.00	103.50	+3.00	1	2180
10:05:14	103.50	104.00	104.00	+3.50	2	2179
10:04:48	103.50	104.00	103.50	+3.00	6	2177
10:04:36	103.50	104.00	104.00	+3.50	1	2171
10:04:30	103.50	104.00	103.50	+3.00	1	2170
10:04:30	103.50	104.00	103.50	+3.00	1	2169
10:03:59	103.50	104.00	103.50	+3.00	1	2168
10:03:25	103.50	104.00	104.00	+3.50	6	2167
10:03:10	103.50	104.00	103.50	+3.00	1	2161
10:03:10	103.50	104.00	104.00	+3.50	1	2160
10:03:08	103.50	104.00	104.00	+3.50	9	2159
10:00:49	103.50	104.00	104.00	+3.50	2	2150
10:00:24	103.50	104.00	104.00	+3.50	1	2148
09:59:44	103.50	104.00	104.00	+3.50	5	2147
09:59:17	103.50	104.00	104.00	+3.50	1	2142
09:59:05	103.50	104.00	103.50	+3.00	2	2141
09:58:25	103.50	104.00	103.50	+3.00	1	2139
09:58:23	103.50	104.00	104.00	+3.50	2	2138
09:58:03	103.50	104.00	104.00	+3.50	1	2136
09:57:56	103.50	104.00	104.00	+3.50	1	2135
09:57:53	103.50	104.00	103.50	+3.00	1	2134
09:57:21	103.50	104.00	103.50	+3.00	1	2133
09:55:57	103.50	104.00	103.50	+3.00	10	2132
09:54:59	103.50	104.00	103.50	+3.00	1	2122
09:54:45	103.50	104.00	104.00	+3.50	1	2121
09:54:44	103.50	104.00	104.00	+3.50	1	2120
09:53:44	103.50	104.00	104.00	+3.50	1	2119
09:53:36	103.50	104.00	104.00	+3.50	1	2118
09:53:33	103.50	104.00	104.00	+3.50	1	2117
09:53:33	103.50	104.00	104.00	+3.50	1	2116
09:53:31	103.50	104.00	104.00	+3.50	10	2115
09:53:26	103.50	104.00	104.00	+3.50	1	2105
09:52:50	103.50	104.00	104.00	+3.50	1	2104
09:52:19	103.50	104.00	104.00	+3.50	1	2103
09:51:26	103.50	104.00	103.50	+3.00	2	2102
09:51:06	103.50	104.00	104.00	+3.50	2	2100
09:50:25	103.50	104.00	104.00	+3.50	1	2098
09:50:05	104.00	104.50	104.00	+3.50	1	2097
09:50:00	104.00	104.50	104.00	+3.50	2	2096
09:49:49	104.00	104.50	104.00	+3.50	1	2094
09:49:40	104.00	104.50	104.00	+3.50	2	2093
09:49:35	104.00	104.50	104.00	+3.50	1	2091
09:49:27	104.00	104.50	104.00	+3.50	2	2090
09:49:22	104.00	104.50	104.00	+3.50	1	2088
09:49:20	104.00	104.50	104.00	+3.50	1	2087
09:49:18	104.00	104.50	104.00	+3.50	2	2086
09:49:16	104.00	104.50	104.00	+3.50	1	2084
09:49:12	104.00	104.50	104.00	+3.50	1	2083
09:48:41	103.50	104.00	104.00	+3.50	11	2082
09:48:41	103.50	104.00	104.00	+3.50	10	2071
09:48:34	103.50	104.00	104.00	+3.50	15	2061
09:48:23	103.50	104.00	104.00	+3.50	5	2046
09:48:07	103.50	104.00	104.00	+3.50	1	2041
09:47:50	103.50	104.00	103.50	+3.00	1	2040
09:47:50	103.50	104.00	104.00	+3.50	1	2039
09:47:49	103.50	104.00	103.50	+3.00	1	2038
09:47:48	103.50	104.00	104.00	+3.50	1	2037
09:47:44	103.50	104.00	104.00	+3.50	1	2036
09:47:40	103.50	104.00	104.00	+3.50	10	2035
09:47:02	103.50	104.00	104.00	+3.50	1	2025
09:46:51	104.00	104.50	104.00	+3.50	1	2024
09:46:43	104.00	104.50	104.00	+3.50	1	2023
09:46:38	103.50	104.00	104.00	+3.50	1	2022
09:46:29	103.50	104.00	104.00	+3.50	1	2021
09:46:17	103.50	104.50	103.50	+3.00	1	2020
09:46:14	104.00	104.50	104.00	+3.50	1	2019
09:46:11	104.00	104.50	104.00	+3.50	1	2018
09:46:07	104.00	104.50	104.00	+3.50	1	2017
09:46:06	104.00	104.50	104.50	+4.00	1	2016
09:45:57	103.50	104.00	104.00	+3.50	1	2015
09:45:57	104.00	104.50	104.00	+3.50	1	2014
09:45:49	103.50	104.00	104.00	+3.50	1	2013
09:45:49	104.00	104.50	104.00	+3.50	1	2012
09:45:45	104.00	104.50	104.00	+3.50	3	2011
09:45:40	103.50	104.00	104.00	+3.50	1	2008
09:45:40	104.00	104.50	104.00	+3.50	2	2007
09:45:37	104.00	104.50	104.00	+3.50	1	2005
09:45:37	103.50	104.00	104.00	+3.50	1	2004
09:45:36	104.00	104.50	104.00	+3.50	1	2003
09:45:35	104.00	104.50	104.00	+3.50	2	2002
09:45:33	104.00	104.50	104.00	+3.50	1	2000
09:45:23	104.00	104.50	104.00	+3.50	3	1999
09:45:19	104.00	104.50	104.00	+3.50	2	1996
09:45:18	104.00	104.50	104.00	+3.50	1	1994
09:45:17	104.00	104.50	104.00	+3.50	1	1993
09:45:14	104.00	104.50	104.00	+3.50	1	1992
09:45:05	104.00	104.50	104.00	+3.50	1	1991
09:45:02	104.00	104.50	104.00	+3.50	2	1990
09:45:02	104.00	104.50	104.00	+3.50	1	1988
09:44:59	104.00	104.50	104.00	+3.50	1	1987
09:44:59	104.00	104.50	104.00	+3.50	1	1986
09:44:58	104.00	104.50	104.00	+3.50	1	1985
09:44:45	104.00	104.50	104.00	+3.50	1	1984
09:44:41	104.00	104.50	104.00	+3.50	1	1983
09:44:40	104.00	104.50	104.00	+3.50	1	1982
09:44:31	104.00	104.50	104.50	+4.00	1	1981
09:44:20	104.00	104.50	104.00	+3.50	1	1980
09:44:20	104.00	104.50	104.00	+3.50	1	1979
09:44:19	104.00	104.50	104.00	+3.50	1	1978
09:44:19	103.50	104.00	104.00	+3.50	5	1977
09:44:18	104.00	104.50	104.00	+3.50	5	1972
09:44:15	104.00	104.50	104.00	+3.50	1	1967
09:44:14	104.00	104.50	104.00	+3.50	1	1966
09:44:13	104.00	104.50	104.00	+3.50	1	1965
09:44:07	104.00	104.50	104.00	+3.50	1	1964
09:44:04	104.00	104.50	104.00	+3.50	1	1963
09:43:52	104.00	104.50	104.00	+3.50	1	1962
09:43:43	104.00	104.50	104.00	+3.50	1	1961
09:43:39	104.00	104.50	104.00	+3.50	1	1960
09:43:34	104.00	104.50	104.00	+3.50	1	1959
09:43:32	104.00	104.50	104.00	+3.50	1	1958
09:43:30	104.00	104.50	104.00	+3.50	1	1957
09:43:30	104.00	104.50	104.00	+3.50	2	1956
09:43:17	104.00	104.50	104.00	+3.50	1	1954
09:43:11	104.00	104.50	104.00	+3.50	1	1953
09:43:08	103.50	104.00	104.00	+3.50	1	1952
09:43:07	103.50	104.00	104.00	+3.50	2	1951
09:43:06	103.50	104.00	104.00	+3.50	1	1949
09:42:56	104.00	104.50	104.00	+3.50	1	1948
09:42:56	104.00	104.50	104.00	+3.50	10	1947
09:42:50	104.00	104.50	104.00	+3.50	2	1937
09:42:43	104.00	104.50	104.00	+3.50	1	1935
09:42:41	104.00	104.50	104.50	+4.00	1	1934
09:42:21	104.00	104.50	104.00	+3.50	1	1933
09:42:20	104.00	104.50	104.00	+3.50	1	1932
09:42:13	104.00	104.50	104.00	+3.50	5	1931
09:42:09	104.00	104.50	104.00	+3.50	1	1926
09:42:04	104.00	104.50	104.00	+3.50	1	1925
09:41:53	104.00	104.50	104.50	+4.00	1	1924
09:41:53	104.00	104.50	104.00	+3.50	2	1923
09:41:41	104.00	104.50	104.00	+3.50	1	1921
09:41:40	104.00	104.50	104.00	+3.50	2	1920
09:41:37	104.00	104.50	104.00	+3.50	2	1918
09:41:33	104.00	104.50	104.00	+3.50	1	1916
09:41:30	104.00	104.50	104.00	+3.50	1	1915
09:41:26	103.50	104.00	104.00	+3.50	10	1914
09:41:26	103.50	104.00	104.00	+3.50	50	1904
09:41:21	103.50	104.00	103.50	+3.00	1	1854
09:41:13	103.50	104.00	104.00	+3.50	1	1853
09:40:56	103.50	104.00	104.00	+3.50	1	1852
09:40:48	103.50	104.00	104.00	+3.50	1	1851
09:40:46	103.50	104.00	103.50	+3.00	1	1850
09:40:26	103.50	104.00	103.50	+3.00	1	1849
09:40:21	103.50	104.00	103.50	+3.00	1	1848
09:40:20	103.50	104.00	104.00	+3.50	2	1847
09:40:17	103.50	104.00	103.50	+3.00	1	1845
09:40:13	103.50	104.00	103.50	+3.00	1	1844
09:40:12	103.50	104.00	104.00	+3.50	40	1843
09:40:04	103.50	104.00	103.50	+3.00	1	1803
09:40:00	103.50	104.00	104.00	+3.50	5	1802
09:39:52	103.50	104.00	103.50	+3.00	1	1797
09:39:49	103.50	104.00	103.50	+3.00	1	1796
09:39:39	103.50	104.00	103.50	+3.00	3	1795
09:39:38	103.50	104.00	104.00	+3.50	1	1792
09:39:35	103.50	104.00	104.00	+3.50	1	1791
09:39:32	103.50	104.00	104.00	+3.50	1	1790
09:39:11	103.50	104.00	104.00	+3.50	3	1789
09:39:10	103.50	104.00	104.00	+3.50	1	1786
09:38:59	103.50	104.00	104.00	+3.50	1	1785
09:38:48	103.50	104.00	104.00	+3.50	1	1784
09:38:43	103.50	104.00	104.00	+3.50	1	1783
09:38:40	103.50	104.00	104.00	+3.50	1	1782
09:38:32	103.50	104.00	104.00	+3.50	1	1781
09:38:30	103.50	104.00	104.00	+3.50	1	1780
09:38:30	103.50	104.00	104.00	+3.50	1	1779
09:38:28	103.50	104.00	104.00	+3.50	10	1778
09:38:27	103.50	104.00	104.00	+3.50	5	1768
09:38:25	103.50	104.00	104.00	+3.50	10	1763
09:38:24	103.50	104.00	104.00	+3.50	2	1753
09:38:22	103.50	104.00	104.00	+3.50	1	1751
09:38:21	103.50	104.00	104.00	+3.50	1	1750
09:38:19	103.50	104.00	104.00	+3.50	1	1749
09:38:15	103.50	104.00	104.00	+3.50	1	1748
09:38:12	103.50	104.00	104.00	+3.50	1	1747
09:38:11	103.50	104.00	104.00	+3.50	1	1746
09:38:10	103.50	104.00	104.00	+3.50	1	1745
09:38:03	103.50	104.00	104.00	+3.50	1	1744
09:38:03	103.50	104.00	104.00	+3.50	1	1743
09:37:55	103.50	104.00	104.00	+3.50	1	1742
09:37:50	103.50	104.00	104.00	+3.50	45	1741
09:37:35	103.50	104.00	104.00	+3.50	2	1696
09:37:10	103.50	104.00	104.00	+3.50	1	1694
09:36:57	103.50	104.00	104.00	+3.50	1	1693
09:36:55	103.50	104.00	104.00	+3.50	1	1692
09:36:52	103.50	104.00	104.00	+3.50	2	1691
09:36:49	103.50	104.00	104.00	+3.50	1	1689
09:36:47	103.50	104.00	104.00	+3.50	5	1688
09:36:44	103.50	104.00	104.00	+3.50	1	1683
09:36:43	103.50	104.00	104.00	+3.50	1	1682
09:36:42	103.50	104.00	104.00	+3.50	1	1681
09:36:37	103.50	104.00	104.00	+3.50	8	1680
09:36:26	103.50	104.00	104.00	+3.50	3	1672
09:36:11	103.50	104.00	104.00	+3.50	10	1669
09:36:05	103.50	104.00	104.00	+3.50	1	1659
09:35:54	103.50	104.00	104.00	+3.50	1	1658
09:35:53	103.50	104.00	104.00	+3.50	1	1657
09:35:41	103.50	104.00	104.00	+3.50	3	1656
09:35:27	103.50	104.00	104.00	+3.50	1	1653
09:35:27	103.50	104.00	103.50	+3.00	1	1652
09:35:13	103.50	104.00	103.50	+3.00	1	1651
09:35:02	103.50	104.00	103.50	+3.00	1	1650
09:35:01	103.50	104.00	104.00	+3.50	1	1649
09:34:49	103.50	104.00	104.00	+3.50	5	1648
09:34:49	103.50	104.00	103.50	+3.00	1	1643
09:34:33	103.50	104.00	103.50	+3.00	1	1642
09:34:32	103.50	104.00	103.50	+3.00	5	1641
09:34:21	103.50	104.00	103.50	+3.00	1	1636
09:34:18	103.50	104.00	104.00	+3.50	6	1635
09:34:02	103.50	104.00	103.50	+3.00	1	1629
09:34:00	103.50	104.00	103.50	+3.00	1	1628
09:33:58	103.00	103.50	103.50	+3.00	1	1627
09:33:57	103.00	104.00	104.00	+3.50	1	1626
09:32:12	103.50	104.00	103.50	+3.00	1	1625
09:32:02	103.50	104.00	103.50	+3.00	1	1624
09:31:49	103.50	104.00	103.50	+3.00	1	1623
09:31:47	103.50	104.00	103.50	+3.00	2	1622
09:31:41	103.50	104.00	103.50	+3.00	1	1620
09:31:40	103.50	104.00	103.50	+3.00	1	1619
09:31:40	103.50	104.00	104.00	+3.50	1	1618
09:31:36	103.50	104.00	103.50	+3.00	1	1617
09:31:16	103.50	104.00	103.50	+3.00	10	1616
09:31:12	103.50	104.00	103.50	+3.00	1	1606
09:31:10	103.50	104.00	104.00	+3.50	1	1605
09:30:53	103.50	104.00	104.00	+3.50	1	1604
09:30:53	103.50	104.00	103.50	+3.00	1	1603
09:30:51	103.50	104.00	104.00	+3.50	1	1602
09:30:50	103.50	104.00	104.00	+3.50	1	1601
09:30:49	103.50	104.00	104.00	+3.50	1	1600
09:30:47	104.00	104.50	104.00	+3.50	64	1599
09:30:41	104.00	104.50	104.00	+3.50	1	1535
09:30:16	104.00	104.50	104.00	+3.50	1	1534
09:30:05	104.00	104.50	104.00	+3.50	1	1533
09:30:03	104.00	104.50	104.00	+3.50	1	1532
09:29:59	104.00	104.50	104.00	+3.50	1	1531
09:29:58	103.50	104.00	104.00	+3.50	32	1530
09:29:52	103.50	104.00	103.50	+3.00	1	1498
09:29:52	103.50	104.00	103.50	+3.00	1	1497
09:29:44	103.00	104.00	104.00	+3.50	2	1496
09:29:44	103.50	104.00	103.50	+3.00	6	1494
09:29:38	103.50	104.00	103.50	+3.00	1	1488
09:29:34	103.50	104.00	103.50	+3.00	1	1487
09:29:34	103.00	103.50	103.50	+3.00	5	1486
09:29:25	103.00	103.50	103.50	+3.00	1	1481
09:29:18	103.00	103.50	103.50	+3.00	5	1480
09:29:17	103.00	103.50	103.50	+3.00	1	1475
09:29:11	103.00	103.50	103.50	+3.00	1	1474
09:29:06	103.00	103.50	103.50	+3.00	1	1473
09:29:04	103.50	104.00	103.50	+3.00	1	1472
09:29:04	103.00	103.50	103.50	+3.00	4	1471
09:28:58	103.50	104.00	103.50	+3.00	4	1467
09:28:52	103.50	104.00	103.50	+3.00	1	1463
09:28:48	103.50	104.00	103.50	+3.00	3	1462
09:28:45	103.00	104.00	103.00	+2.50	2	1459
09:28:43	103.50	104.00	103.50	+3.00	19	1457
09:28:43	103.50	104.00	104.00	+3.50	1	1438
09:28:41	103.50	104.00	104.00	+3.50	2	1437
09:28:35	103.50	104.00	104.00	+3.50	5	1435
09:28:33	103.50	104.00	104.00	+3.50	4	1430
09:28:33	103.50	104.00	104.00	+3.50	1	1426
09:28:33	103.50	104.00	104.00	+3.50	1	1425
09:28:31	103.50	104.00	104.00	+3.50	1	1424
09:28:28	103.50	104.00	104.00	+3.50	1	1423
09:28:26	104.00	104.50	104.00	+3.50	1	1422
09:28:26	103.50	104.00	104.00	+3.50	8	1421
09:28:21	103.50	104.00	104.00	+3.50	1	1413
09:28:21	103.50	104.00	104.00	+3.50	1	1412
09:28:18	103.50	104.00	103.50	+3.00	1	1411
09:28:18	104.00	104.50	104.00	+3.50	1	1410
09:28:16	104.00	104.50	104.00	+3.50	1	1409
09:28:12	104.00	104.50	104.00	+3.50	1	1408
09:28:12	103.50	104.00	104.00	+3.50	1	1407
09:28:12	104.00	104.50	104.00	+3.50	2	1406
09:28:11	103.50	104.50	104.50	+4.00	1	1404
09:28:11	104.00	104.50	104.00	+3.50	1	1403
09:28:11	104.00	104.50	104.00	+3.50	1	1402
09:28:10	104.00	104.50	104.00	+3.50	1	1401
09:28:07	104.00	104.50	104.00	+3.50	2	1400
09:28:07	104.00	104.50	104.00	+3.50	1	1398
09:28:03	104.00	104.50	104.00	+3.50	1	1397
09:28:01	103.50	104.00	104.00	+3.50	1	1396
09:28:01	103.50	104.50	103.50	+3.00	1	1395
09:28:01	103.50	104.00	104.00	+3.50	6	1394
09:28:01	103.50	104.00	104.00	+3.50	10	1388
09:28:01	103.50	104.00	104.00	+3.50	5	1378
09:28:01	103.50	104.00	104.00	+3.50	5	1373
09:27:59	103.50	104.00	103.50	+3.00	1	1368
09:27:56	103.50	104.00	103.50	+3.00	1	1367
09:27:55	103.50	104.00	103.50	+3.00	1	1366
09:27:53	103.50	104.00	103.50	+3.00	1	1365
09:27:53	103.50	104.00	103.50	+3.00	2	1364
09:27:53	103.50	104.00	103.50	+3.00	2	1362
09:27:52	103.00	104.00	104.00	+3.50	50	1360
09:27:48	103.50	104.00	103.50	+3.00	1	1310
09:27:47	103.50	104.00	103.50	+3.00	1	1309
09:27:46	103.50	104.00	103.50	+3.00	1	1308
09:27:44	103.50	104.00	103.50	+3.00	1	1307
09:27:41	103.50	104.00	103.50	+3.00	1	1306
09:27:39	103.50	104.00	103.50	+3.00	1	1305
09:27:39	103.50	104.00	103.50	+3.00	2	1304
09:27:37	103.50	104.00	103.50	+3.00	5	1302
09:27:33	103.50	104.00	103.50	+3.00	1	1297
09:27:31	103.50	104.00	103.00	+2.50	4	1296
09:27:31	103.50	104.00	103.50	+3.00	1	1292
09:27:29	103.50	104.00	103.50	+3.00	9	1291
09:27:27	103.50	104.00	103.50	+3.00	1	1282
09:27:27	103.50	104.00	103.50	+3.00	1	1281
09:27:26	103.50	104.00	103.50	+3.00	1	1280
09:27:26	103.00	103.50	103.50	+3.00	1	1279
09:27:26	103.50	104.00	103.50	+3.00	2	1278
09:27:26	103.50	104.00	103.50	+3.00	2	1276
09:27:26	104.00	104.50	104.00	+3.50	1	1274
09:27:26	104.00	104.50	104.00	+3.50	1	1273
09:27:26	104.00	104.50	104.00	+3.50	1	1272
09:27:26	103.50	104.00	103.50	+3.00	2	1271
09:27:26	103.50	104.00	103.50	+3.00	2	1269
09:27:26	103.50	104.00	104.00	+3.50	2	1267
09:27:26	103.00	104.00	104.00	+3.50	2	1265
09:27:26	103.00	104.00	104.00	+3.50	2	1263
09:27:26	104.00	104.50	104.00	+3.50	2	1261
09:27:26	104.00	104.50	104.00	+3.50	6	1259
09:27:26	104.00	104.50	104.00	+3.50	1	1253
09:27:26	102.50	103.00	104.00	+3.50	89	1252
09:27:26	102.50	103.00	103.50	+3.00	34	1163
09:27:26	102.50	103.00	103.00	+2.50	18	1129
09:27:22	102.50	103.00	103.00	+2.50	1	1111
09:27:19	102.50	103.00	102.50	+2.00	1	1110
09:27:18	102.50	103.00	103.00	+2.50	1	1109
09:27:04	102.50	103.00	103.00	+2.50	1	1108
09:27:04	103.00	103.50	103.00	+2.50	40	1107
09:26:59	103.00	103.50	103.50	+3.00	1	1067
09:26:56	103.00	103.50	103.00	+2.50	1	1066
09:26:54	103.00	103.50	103.00	+2.50	1	1065
09:26:54	103.00	103.50	103.00	+2.50	1	1064
09:26:51	103.00	103.50	103.00	+2.50	2	1063
09:26:44	103.00	103.50	103.00	+2.50	1	1061
09:26:30	103.00	103.50	103.50	+3.00	1	1060
09:26:28	103.00	103.50	103.50	+3.00	1	1059
09:26:28	103.00	103.50	103.00	+2.50	2	1058
09:26:28	103.00	103.50	103.50	+3.00	1	1056
09:26:26	103.00	103.50	103.50	+3.00	1	1055
09:26:21	103.00	103.50	103.50	+3.00	1	1054
09:26:16	103.50	104.00	103.50	+3.00	1	1053
09:26:13	103.00	104.00	104.00	+3.50	1	1052
09:26:13	103.50	104.00	103.50	+3.00	1	1051
09:26:12	103.00	104.00	104.00	+3.50	1	1050
09:26:01	103.00	104.00	104.00	+3.50	1	1049
09:26:00	103.50	104.00	103.50	+3.00	1	1048
09:25:55	103.50	104.00	103.50	+3.00	1	1047
09:25:55	103.00	103.50	103.50	+3.00	1	1046
09:25:53	103.50	104.00	103.50	+3.00	1	1045
09:25:51	103.00	103.50	103.50	+3.00	1	1044
09:25:50	103.00	103.50	103.50	+3.00	1	1043
09:25:49	103.00	103.50	103.00	+2.50	3	1042
09:25:48	103.00	103.50	103.50	+3.00	1	1039
09:25:48	103.00	103.50	103.50	+3.00	1	1038
09:25:42	103.00	103.50	103.50	+3.00	1	1037
09:25:39	103.00	103.50	103.50	+3.00	1	1036
09:25:38	103.50	104.00	103.50	+3.00	25	1035
09:25:35	103.50	104.00	104.00	+3.50	1	1010
09:25:35	103.50	104.00	104.00	+3.50	2	1009
09:25:31	103.50	104.00	104.00	+3.50	1	1007
09:25:30	103.50	104.00	104.00	+3.50	1	1006
09:25:29	103.50	104.00	104.00	+3.50	1	1005
09:25:28	103.50	104.00	104.00	+3.50	2	1004
09:25:27	103.50	104.00	103.50	+3.00	3	1002
09:25:27	104.00	104.50	104.00	+3.50	1	999
09:25:25	104.00	104.50	104.00	+3.50	1	998
09:25:23	103.50	104.50	104.50	+4.00	2	997
09:25:23	104.00	104.50	104.00	+3.50	1	995
09:25:23	103.50	104.50	104.50	+4.00	2	994
09:25:21	103.50	104.50	104.50	+4.00	1	992
09:25:21	104.00	104.50	104.00	+3.50	3	991
09:25:18	103.50	104.00	104.00	+3.50	1	988
09:25:15	103.50	104.00	104.00	+3.50	1	987
09:25:15	103.50	104.00	104.00	+3.50	1	986
09:25:13	103.50	104.00	104.00	+3.50	1	985
09:25:13	103.50	104.00	104.00	+3.50	2	984
09:25:13	103.50	104.00	104.00	+3.50	1	982
09:25:12	103.50	104.00	104.00	+3.50	1	981
09:25:11	103.50	104.00	104.00	+3.50	1	980
09:25:11	103.50	104.00	104.00	+3.50	1	979
09:25:10	103.50	104.00	104.00	+3.50	1	978
09:25:10	103.50	104.00	104.00	+3.50	1	977
09:25:09	103.50	104.00	104.00	+3.50	1	976
09:25:09	103.50	104.00	104.00	+3.50	1	975
09:25:09	103.50	104.00	104.00	+3.50	1	974
09:25:07	103.50	104.00	104.00	+3.50	2	973
09:25:06	103.50	104.00	104.00	+3.50	3	971
09:25:06	103.50	104.00	104.00	+3.50	1	968
09:25:04	103.50	104.00	104.00	+3.50	1	967
09:25:02	103.50	104.00	104.00	+3.50	1	966
09:25:01	103.50	104.00	104.00	+3.50	1	965
09:25:01	103.50	104.00	104.00	+3.50	4	964
09:24:59	103.50	104.00	104.00	+3.50	1	960
09:24:58	104.00	104.50	104.00	+3.50	1	959
09:24:58	104.00	104.50	104.00	+3.50	1	958
09:24:58	104.00	104.50	104.00	+3.50	1	957
09:24:58	104.00	104.50	104.00	+3.50	6	956
09:24:58	104.00	104.50	104.50	+4.00	1	950
09:24:57	104.00	104.50	104.50	+4.00	2	949
09:24:57	104.00	104.50	104.50	+4.00	1	947
09:24:57	104.00	104.50	104.00	+3.50	1	946
09:24:56	104.00	104.50	104.00	+3.50	1	945
09:24:52	104.00	104.50	104.00	+3.50	1	944
09:24:49	104.00	104.50	104.00	+3.50	2	943
09:24:47	104.00	104.50	104.00	+3.50	1	941
09:24:47	104.00	104.50	104.50	+4.00	2	940
09:24:47	104.00	104.50	104.00	+3.50	1	938
09:24:47	104.00	104.50	104.00	+3.50	4	937
09:24:47	103.00	103.50	104.00	+3.50	78	933
09:24:47	103.00	103.50	103.50	+3.00	8	855
09:24:46	103.00	103.50	103.50	+3.00	1	847
09:24:45	103.00	103.50	103.50	+3.00	3	846
09:24:42	103.00	103.50	103.50	+3.00	1	843
09:24:39	103.00	103.50	103.50	+3.00	1	842
09:24:34	103.50	104.00	103.50	+3.00	2	841
09:24:32	103.00	103.50	103.50	+3.00	1	839
09:24:30	103.00	103.50	103.50	+3.00	5	838
09:24:30	103.00	103.50	103.50	+3.00	2	833
09:24:29	103.00	103.50	103.50	+3.00	1	831
09:24:29	103.00	103.50	103.50	+3.00	1	830
09:24:28	103.00	103.50	103.50	+3.00	1	829
09:24:27	103.00	103.50	103.50	+3.00	1	828
09:24:27	103.00	103.50	103.50	+3.00	1	827
09:24:25	103.00	103.50	103.50	+3.00	5	826
09:24:24	103.00	103.50	103.50	+3.00	1	821
09:24:22	103.00	103.50	103.50	+3.00	1	820
09:24:17	103.00	103.50	103.50	+3.00	1	819
09:24:16	103.00	103.50	103.50	+3.00	1	818
09:24:16	103.00	103.50	103.50	+3.00	1	817
09:24:14	103.50	104.00	103.50	+3.00	7	816
09:24:14	103.00	103.50	103.50	+3.00	4	809
09:24:13	103.00	103.50	103.50	+3.00	1	805
09:24:12	103.00	103.50	103.50	+3.00	2	804
09:24:11	103.00	103.50	103.00	+2.50	1	802
09:24:10	103.00	103.50	103.50	+3.00	3	801
09:24:08	103.00	103.50	103.50	+3.00	1	798
09:24:07	103.00	103.50	103.50	+3.00	1	797
09:24:07	103.00	103.50	103.50	+3.00	2	796
09:24:07	103.00	103.50	103.50	+3.00	2	794
09:24:06	103.00	103.50	103.50	+3.00	2	792
09:24:03	103.00	103.50	103.50	+3.00	2	790
09:24:03	103.00	103.50	103.50	+3.00	1	788
09:24:01	103.00	103.50	103.50	+3.00	4	787
09:24:00	103.00	103.50	103.50	+3.00	1	783
09:24:00	103.00	103.50	103.50	+3.00	1	782
09:23:58	103.00	103.50	103.50	+3.00	1	781
09:23:58	103.00	103.50	103.50	+3.00	3	780
09:23:56	103.00	103.50	103.50	+3.00	1	777
09:23:56	103.50	104.00	103.50	+3.00	1	776
09:23:56	103.00	103.50	103.50	+3.00	1	775
09:23:55	103.00	103.50	103.50	+3.00	1	774
09:23:55	103.50	104.00	103.50	+3.00	2	773
09:23:55	103.00	103.50	103.50	+3.00	2	771
09:23:54	103.00	103.50	103.50	+3.00	2	769
09:23:54	103.00	103.50	103.50	+3.00	1	767
09:23:53	103.00	103.50	103.50	+3.00	1	766
09:23:52	103.00	103.50	103.00	+2.50	1	765
09:23:52	103.00	103.50	103.00	+2.50	1	764
09:23:49	103.00	104.00	103.00	+2.50	1	763
09:23:49	103.50	104.00	103.50	+3.00	2	762
09:23:48	103.50	104.00	103.50	+3.00	1	760
09:23:48	103.00	103.50	103.50	+3.00	41	759
09:23:46	103.00	103.50	103.00	+2.50	1	718
09:23:45	103.00	103.50	103.50	+3.00	5	717
09:23:43	103.00	103.50	103.00	+2.50	1	712
09:23:43	103.00	103.50	103.50	+3.00	2	711
09:23:43	103.00	103.50	103.00	+2.50	1	709
09:23:43	103.00	103.50	103.50	+3.00	1	708
09:23:37	102.50	103.00	103.00	+2.50	13	707
09:23:37	102.50	103.00	103.00	+2.50	8	694
09:23:36	102.50	103.00	103.00	+2.50	1	686
09:23:36	102.50	103.00	103.00	+2.50	10	685
09:23:34	102.50	103.00	102.50	+2.00	1	675
09:23:34	102.50	103.00	102.50	+2.00	2	674
09:23:27	102.50	103.00	102.00	+1.50	1	672
09:23:27	102.50	103.00	102.50	+2.00	3	671
09:23:25	102.50	103.00	103.00	+2.50	3	668
09:23:25	102.50	103.00	103.00	+2.50	2	665
09:23:25	102.50	103.00	102.50	+2.00	1	663
09:23:25	102.00	102.50	102.50	+2.00	49	662
09:23:11	102.00	102.50	102.00	+1.50	4	613
09:23:07	101.50	102.00	102.00	+1.50	1	609
09:23:07	101.50	102.00	102.00	+1.50	1	608
09:23:05	101.50	102.00	102.00	+1.50	1	607
09:23:04	101.50	102.00	102.00	+1.50	1	606
09:23:00	102.00	102.50	102.00	+1.50	3	605
09:22:58	102.00	102.50	102.00	+1.50	1	602
09:22:57	101.50	102.00	102.50	+2.00	1	601
09:22:57	101.50	102.00	102.00	+1.50	4	600
09:22:54	101.50	102.00	102.00	+1.50	1	596
09:22:53	101.50	102.00	102.00	+1.50	1	595
09:22:52	101.50	102.00	102.00	+1.50	1	594
09:22:50	101.50	102.00	102.00	+1.50	1	593
09:22:46	101.50	102.00	102.00	+1.50	1	592
09:22:41	101.50	102.00	102.00	+1.50	5	591
09:22:39	101.50	102.00	102.00	+1.50	1	586
09:22:38	101.50	102.00	102.00	+1.50	2	585
09:22:37	101.50	102.00	102.00	+1.50	5	583
09:22:37	101.50	102.00	101.50	+1.00	3	578
09:22:34	101.50	102.00	102.00	+1.50	1	575
09:22:32	101.50	102.00	102.00	+1.50	2	574
09:22:24	102.00	102.50	102.00	+1.50	5	572
09:22:24	102.00	102.50	102.00	+1.50	7	567
09:22:24	102.00	102.50	102.00	+1.50	7	560
09:22:24	101.00	101.50	102.00	+1.50	24	553
09:22:24	101.00	101.50	101.50	+1.00	7	529
09:22:21	101.00	101.50	101.50	+1.00	1	522
09:22:20	101.00	101.50	101.00	+0.50	1	521
09:22:19	101.00	101.50	101.50	+1.00	1	520
09:22:09	100.00	101.00	102.00	+1.50	53	519
09:22:09	100.00	101.00	101.50	+1.00	36	466
09:22:09	100.00	101.00	101.00	+0.50	11	430
09:22:08	100.50	101.00	100.50	0	2	419
09:22:08	100.50	101.00	100.50	0	1	417
09:22:08	100.50	101.00	100.50	0	5	416
09:22:08	100.50	101.00	100.50	0	16	411
09:21:59	100.50	101.00	101.00	+0.50	1	395
09:21:15	101.00	101.50	101.00	+0.50	2	394
09:20:57	101.00	101.50	101.00	+0.50	1	392
09:20:34	101.00	101.50	101.00	+0.50	6	391
09:20:23	100.50	101.00	101.00	+0.50	1	385
09:20:15	100.50	101.00	101.00	+0.50	1	384
09:20:14	100.50	101.50	101.50	+1.00	1	383
09:20:14	100.50	101.50	101.50	+1.00	1	382
09:20:13	101.00	101.50	101.00	+0.50	5	381
09:20:10	101.00	101.50	101.50	+1.00	1	376
09:20:09	101.00	101.50	101.00	+0.50	1	375
09:20:04	100.50	101.00	101.50	+1.00	15	374
09:20:04	100.50	101.00	101.00	+0.50	4	359
09:20:01	100.50	101.00	101.00	+0.50	1	355
09:19:59	100.50	101.00	101.00	+0.50	1	354
09:19:33	101.00	101.50	101.00	+0.50	1	353
09:19:33	100.50	101.00	101.00	+0.50	3	352
09:19:32	100.50	101.00	100.50	0	1	349
09:19:32	101.00	101.50	101.00	+0.50	14	348
09:19:32	101.00	101.50	101.00	+0.50	2	334
09:19:18	101.00	101.50	101.00	+0.50	1	332
09:19:13	101.00	101.50	101.50	+1.00	1	331
09:19:00	100.50	101.00	101.00	+0.50	1	330
09:18:56	100.50	101.00	101.00	+0.50	1	329
09:18:56	100.50	101.00	101.50	+1.00	7	328
09:18:56	100.50	101.00	101.00	+0.50	9	321
09:18:50	100.50	101.00	100.50	0	1	312
09:18:41	101.00	101.50	101.00	+0.50	1	311
09:18:36	101.00	101.50	101.00	+0.50	1	310
09:18:26	101.00	101.50	101.00	+0.50	1	309
09:18:25	100.50	101.00	101.00	+0.50	4	308
09:18:21	100.50	101.00	101.00	+0.50	1	304
09:18:21	100.50	101.00	101.00	+0.50	2	303
09:18:11	101.00	101.50	101.00	+0.50	1	301
09:18:09	101.00	101.50	101.00	+0.50	1	300
09:18:08	101.00	101.50	101.00	+0.50	1	299
09:18:03	101.00	101.50	101.00	+0.50	1	298
09:18:00	100.50	101.00	101.50	+1.00	20	297
09:18:00	100.50	101.00	101.00	+0.50	10	277
09:17:48	100.50	101.00	100.50	0	1	267
09:17:42	100.50	101.50	100.50	0	1	266
09:17:41	101.00	101.50	101.00	+0.50	1	265
09:17:41	100.00	101.00	101.00	+0.50	36	264
09:17:33	100.00	100.50	100.50	0	12	228
09:17:01	100.00	100.50	100.00	-0.50	1	216
09:16:45	100.00	100.50	100.50	0	1	215
09:16:34	100.00	100.50	100.50	0	1	214
09:16:22	100.00	100.50	100.50	0	2	213
09:16:08	99.90	100.50	100.50	0	1	211
09:15:32	100.00	100.50	100.00	-0.50	1	210
09:15:26	99.80	100.00	100.00	-0.50	2	209
09:15:11	99.70	100.00	100.00	-0.50	2	207
09:14:01	99.70	100.00	99.70	-0.80	1	205
09:13:52	99.70	99.80	99.80	-0.70	1	204
09:13:52	99.70	99.80	99.80	-0.70	1	203
09:13:52	99.70	99.80	99.80	-0.70	1	202
09:13:49	99.70	99.80	99.80	-0.70	1	201
09:13:34	99.70	99.80	99.80	-0.70	1	200
09:13:34	99.70	99.80	99.80	-0.70	1	199
09:12:18	99.70	99.80	99.80	-0.70	1	198
09:11:35	99.70	99.80	99.80	-0.70	1	197
09:11:23	99.70	99.80	99.80	-0.70	2	196
09:11:00	99.60	99.70	99.70	-0.80	9	194
09:11:00	99.60	99.70	99.70	-0.80	2	185
09:09:18	99.60	99.70	99.60	-0.90	1	183
09:09:18	99.60	99.70	99.60	-0.90	6	182
09:09:15	99.60	99.70	99.60	-0.90	1	176
09:08:51	99.60	99.70	99.60	-0.90	1	175
09:08:20	99.60	99.70	99.60	-0.90	2	174
09:08:20	99.60	99.70	99.60	-0.90	1	172
09:07:17	99.60	99.70	99.60	-0.90	1	171
09:06:14	99.50	99.60	99.60	-0.90	4	170
09:05:00	99.40	99.50	99.50	-1.00	1	166
09:04:59	99.40	99.50	99.50	-1.00	7	165
09:04:59	99.60	99.70	99.50	-1.00	12	158
09:04:59	99.60	99.70	99.60	-0.90	1	146
09:04:58	99.50	99.60	99.60	-0.90	1	145
09:04:38	99.50	99.60	99.60	-0.90	2	144
09:04:38	99.50	99.60	99.60	-0.90	1	142
09:04:36	99.50	99.60	99.60	-0.90	2	141
09:04:36	99.50	99.60	99.60	-0.90	1	139
09:04:33	99.50	99.60	99.60	-0.90	1	138
09:04:12	99.40	99.60	99.60	-0.90	1	137
09:04:11	99.50	99.60	99.50	-1.00	3	136
09:03:39	99.50	99.60	99.60	-0.90	2	133
09:03:26	99.40	99.50	99.50	-1.00	2	131
09:03:26	99.50	99.60	99.50	-1.00	2	129
09:03:08	99.50	99.60	99.50	-1.00	1	127
09:03:04	99.60	99.70	99.60	-0.90	1	126
09:02:46	99.50	99.70	99.50	-1.00	3	125
09:02:13	99.40	99.60	99.60	-0.90	6	122
09:02:13	99.40	99.60	99.60	-0.90	3	116
09:02:13	99.40	99.60	99.40	-1.10	1	113
09:02:10	99.40	99.60	99.40	-1.10	1	112
09:02:09	99.40	99.50	99.50	-1.00	1	111
09:02:09	99.40	99.50	99.50	-1.00	2	110
09:02:09	99.30	99.50	99.50	-1.00	7	108
09:01:47	99.20	99.40	99.40	-1.10	1	101
09:01:47	99.20	99.30	99.30	-1.20	1	100
09:01:31	99.30	99.50	99.30	-1.20	5	99
09:01:21	99.30	99.50	99.30	-1.20	1	94
09:00:57	99.20	99.50	99.50	-1.00	1	93
09:00:54	99.20	99.40	99.40	-1.10	1	92
09:00:14	99.20	99.40	99.50	-1.00	4	91
09:00:14	99.20	99.40	99.40	-1.10	1	87
09:00:02	99.20	99.50	99.50	-1.00	1	86
09:00:02	99.30	99.60	99.30	-1.20	1	85
09:00:02	99.50	99.60	99.50	-1.00	2	84
09:00:02	--	--	99.60	-0.90	38	82

　

其他人也逛...

Seagate 新黑鑽 24TB 3.5吋外接硬碟(STKP24000400)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

Apple iPhone 17 Pro (512G)

麥當勞豬肉滿福堡好禮即享券

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

雅詩蘭黛特潤超導全方位修護露100ml

POCO F7 12GB/256GB

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【Transcend 創見】2TB StoreJet 25M3 2.5吋USB3.1行動硬碟-太空灰

【小米】紅米Redmi 14C 4G/128G(三入組)

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

NS2 Pokémon Pokopia 亞中版

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

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

AI點燃光通訊需求英特磊10月獲...

【台股盤後】終場跌331點投顧...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧華碩：漲價已是大趨勢看市場動...
‧國發會：114年民間參與公建金額...
‧全家咖啡渣變再製原料攜手鴻海...

加密貨幣

比特幣BTC	86993.27	-3,303.16	-3.66%
以太幣ETH	3008.51	-108.23	-3.47%
瑞波幣XRP	1.92	-0.10	-5.14%
比特幣現金BCH	541.61	-38.94	-6.71%
萊特幣LTC	77.78	-3.78	-4.63%
卡達幣ADA	0.385126	-0.03	-6.31%
波場幣TRX	0.280564	0.01	3.47%
恆星幣XLM	0.221446	-0.02	-6.95%

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。