最新[公告] 錦明:說明本公司總經理裁定羈押一事熱門[公告] 沛爾生醫*-創:公告本公司股票面額由「新台幣10元」變更為「新台幣0.5元」，公告期間：115年08月06日至115年11月05日。

更新報價

光洋科 (1785) 其他電子業上櫃

103.00 ▼-0.50 -0.48% 5.26億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	5,098	103.00	154	103.50	22	103.50	104.50	102.00	103.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	103.00	103.50	103.00	-0.50	497	5098
13:24:55	103.50	104.00	103.50	0	3	4601
13:24:52	103.50	104.00	103.50	0	1	4598
13:24:45	103.50	104.00	103.50	0	5	4597
13:24:45	103.50	104.00	104.00	+0.50	4	4592
13:24:35	103.50	104.00	103.50	0	1	4588
13:24:35	103.50	104.00	103.50	0	1	4587
13:24:33	103.50	104.00	103.50	0	3	4586
13:24:31	103.50	104.00	103.50	0	1	4583
13:24:30	103.50	104.00	103.50	0	1	4582
13:24:30	103.50	104.00	103.50	0	1	4581
13:24:28	103.50	104.00	103.50	0	5	4580
13:24:22	103.50	104.00	103.50	0	3	4575
13:24:20	103.50	104.00	103.50	0	5	4572
13:24:16	103.50	104.00	103.50	0	1	4567
13:24:10	103.50	104.00	103.50	0	1	4566
13:24:03	103.50	104.00	103.50	0	1	4565
13:24:03	103.50	104.00	103.50	0	5	4564
13:23:54	103.50	104.00	104.00	+0.50	4	4559
13:23:50	103.50	104.00	103.50	0	3	4555
13:23:44	103.50	104.00	103.50	0	1	4552
13:23:37	103.50	104.00	103.50	0	1	4551
13:23:30	103.50	104.00	103.50	0	1	4550
13:23:29	103.50	104.00	103.50	0	2	4549
13:23:25	103.50	104.00	103.50	0	1	4547
13:23:17	103.50	104.00	103.50	0	1	4546
13:23:11	103.50	104.00	104.00	+0.50	2	4545
13:23:08	103.50	104.00	103.50	0	3	4543
13:23:05	103.50	104.00	103.50	0	1	4540
13:23:03	103.50	104.00	103.50	0	1	4539
13:23:02	103.50	104.00	103.50	0	5	4538
13:22:49	103.50	104.00	103.50	0	1	4533
13:22:47	103.50	104.00	103.50	0	2	4532
13:22:46	103.50	104.00	103.50	0	1	4530
13:22:44	103.50	104.00	103.50	0	5	4529
13:22:42	103.50	104.00	103.50	0	1	4524
13:22:38	103.50	104.00	103.50	0	1	4523
13:22:33	103.50	104.00	103.50	0	5	4522
13:22:31	103.50	104.00	103.50	0	1	4517
13:22:23	103.50	104.00	103.50	0	2	4516
13:22:18	103.50	104.00	103.50	0	1	4514
13:22:16	103.50	104.00	103.50	0	5	4513
13:22:14	103.50	104.00	104.00	+0.50	3	4508
13:22:10	103.50	104.00	103.50	0	1	4505
13:21:47	103.50	104.00	104.00	+0.50	3	4504
13:21:47	103.50	104.00	104.00	+0.50	1	4501
13:21:46	103.50	104.00	103.50	0	3	4500
13:21:43	103.50	104.00	103.50	0	1	4497
13:21:40	103.50	104.00	103.50	0	1	4496
13:21:39	103.50	104.00	104.00	+0.50	2	4495
13:21:39	103.50	104.00	104.00	+0.50	1	4493
13:21:38	103.50	104.00	103.50	0	1	4492
13:21:36	103.50	104.00	103.50	0	1	4491
13:21:34	103.50	104.00	103.50	0	2	4490
13:21:27	103.50	104.00	103.50	0	1	4488
13:21:24	103.50	104.00	103.50	0	1	4487
13:21:23	103.50	104.00	103.50	0	1	4486
13:21:21	103.50	104.00	103.50	0	5	4485
13:21:16	103.50	104.00	103.50	0	1	4480
13:21:15	103.50	104.00	104.00	+0.50	3	4479
13:21:13	103.50	104.00	103.50	0	10	4476
13:21:03	103.50	104.00	103.50	0	1	4466
13:20:59	103.50	104.00	103.50	0	1	4465
13:20:59	103.50	104.00	103.50	0	5	4464
13:20:58	103.50	104.00	103.50	0	2	4459
13:20:55	103.50	104.00	103.50	0	1	4457
13:20:53	103.50	104.00	104.00	+0.50	2	4456
13:20:50	103.50	104.00	103.50	0	1	4454
13:20:47	103.50	104.00	103.50	0	1	4453
13:20:44	103.50	104.00	103.50	0	5	4452
13:20:43	103.50	104.00	103.50	0	8	4447
13:20:42	103.50	104.00	103.50	0	1	4439
13:20:36	103.50	104.00	103.50	0	1	4438
13:20:01	103.50	104.00	104.00	+0.50	1	4437
13:20:01	103.50	104.00	104.00	+0.50	1	4436
13:20:01	103.50	104.00	104.00	+0.50	1	4435
13:19:57	103.50	104.00	103.50	0	1	4434
13:19:49	103.50	104.00	103.50	0	1	4433
13:19:40	103.50	104.00	103.50	0	1	4432
13:19:38	103.50	104.00	104.00	+0.50	1	4431
13:19:35	103.50	104.00	103.50	0	1	4430
13:19:32	103.50	104.00	104.00	+0.50	2	4429
13:19:20	103.50	104.00	103.50	0	1	4427
13:19:18	103.50	104.00	103.50	0	10	4426
13:19:13	103.50	104.00	103.50	0	1	4416
13:18:57	103.50	104.00	103.50	0	1	4415
13:18:56	103.50	104.00	103.50	0	1	4414
13:18:46	103.50	104.00	103.50	0	1	4413
13:18:44	103.50	104.00	104.00	+0.50	1	4412
13:18:38	103.50	104.00	103.50	0	1	4411
13:18:37	103.50	104.00	103.50	0	1	4410
13:18:34	103.50	104.00	103.50	0	1	4409
13:18:32	103.50	104.00	103.50	0	1	4408
13:18:30	103.50	104.00	103.50	0	1	4407
13:18:25	103.50	104.00	103.50	0	3	4406
13:18:12	103.50	104.00	104.00	+0.50	1	4403
13:18:06	103.50	104.00	104.00	+0.50	1	4402
13:18:03	103.50	104.00	103.50	0	1	4401
13:17:57	103.50	104.00	103.50	0	1	4400
13:17:53	103.50	104.00	103.50	0	1	4399
13:17:52	103.50	104.00	103.50	0	1	4398
13:17:48	103.50	104.00	103.50	0	1	4397
13:17:31	103.50	104.00	103.50	0	1	4396
13:17:14	103.50	104.00	104.00	+0.50	3	4395
13:16:55	103.50	104.00	103.50	0	1	4392
13:16:51	103.50	104.00	103.50	0	1	4391
13:16:50	103.50	104.00	103.50	0	1	4390
13:16:44	103.50	104.00	103.50	0	4	4389
13:16:39	103.50	104.00	103.50	0	2	4385
13:16:37	103.50	104.00	103.50	0	2	4383
13:16:26	103.50	104.00	103.50	0	1	4381
13:16:25	103.50	104.00	103.50	0	3	4380
13:16:20	103.50	104.00	103.50	0	1	4377
13:16:12	103.50	104.00	103.50	0	2	4376
13:16:01	103.50	104.00	103.50	0	1	4374
13:15:54	103.50	104.00	103.50	0	1	4373
13:15:41	103.50	104.00	103.50	0	1	4372
13:15:37	103.50	104.00	104.00	+0.50	1	4371
13:15:33	103.50	104.00	103.50	0	1	4370
13:15:32	103.50	104.00	103.50	0	1	4369
13:15:24	103.50	104.00	103.50	0	1	4368
13:15:23	103.50	104.00	103.50	0	1	4367
13:15:23	103.50	104.00	104.00	+0.50	4	4366
13:15:19	103.50	104.00	103.50	0	1	4362
13:15:16	103.50	104.00	103.50	0	1	4361
13:14:44	103.50	104.00	103.50	0	1	4360
13:14:38	103.50	104.00	103.50	0	1	4359
13:14:37	103.50	104.00	103.50	0	1	4358
13:14:13	103.50	104.00	104.00	+0.50	1	4357
13:13:51	103.50	104.00	103.50	0	1	4356
13:13:35	103.50	104.00	104.00	+0.50	2	4355
13:13:23	103.50	104.00	103.50	0	1	4353
13:13:03	103.50	104.00	103.50	0	1	4352
13:13:03	103.50	104.00	103.50	0	1	4351
13:13:00	103.50	104.00	104.00	+0.50	2	4350
13:12:51	103.50	104.00	103.50	0	2	4348
13:12:40	103.50	104.00	103.50	0	1	4346
13:12:37	103.50	104.00	103.50	0	5	4345
13:12:26	103.50	104.00	103.50	0	1	4340
13:12:25	103.50	104.00	103.50	0	1	4339
13:12:11	103.50	104.00	103.50	0	1	4338
13:12:05	103.50	104.00	103.50	0	1	4337
13:11:58	103.50	104.00	103.50	0	1	4336
13:11:57	103.50	104.00	103.50	0	1	4335
13:11:53	103.50	104.00	103.50	0	1	4334
13:11:49	103.50	104.00	103.50	0	5	4333
13:11:46	103.50	104.00	103.50	0	1	4328
13:11:41	103.50	104.00	103.50	0	1	4327
13:11:39	103.50	104.00	103.50	0	1	4326
13:11:32	103.50	104.00	103.50	0	1	4325
13:11:04	103.50	104.00	103.50	0	5	4324
13:10:52	103.50	104.00	103.50	0	1	4319
13:10:50	103.50	104.00	103.50	0	1	4318
13:10:47	103.50	104.00	103.50	0	1	4317
13:10:32	103.50	104.00	103.50	0	1	4316
13:10:31	103.50	104.00	103.50	0	1	4315
13:10:29	103.50	104.00	103.50	0	1	4314
13:10:28	103.50	104.00	103.50	0	1	4313
13:10:24	103.50	104.00	103.50	0	1	4312
13:10:24	103.50	104.00	103.50	0	1	4311
13:10:24	103.50	104.00	103.50	0	1	4310
13:10:18	103.50	104.00	103.50	0	1	4309
13:10:14	103.50	104.00	103.50	0	1	4308
13:10:11	103.50	104.00	103.50	0	1	4307
13:09:55	103.50	104.00	103.50	0	1	4306
13:09:55	103.50	104.00	103.50	0	1	4305
13:09:52	103.50	104.00	104.00	+0.50	1	4304
13:09:45	103.50	104.00	103.50	0	1	4303
13:09:37	103.50	104.00	103.50	0	1	4302
13:09:30	103.50	104.00	103.50	0	1	4301
13:09:00	103.50	104.00	103.50	0	2	4300
13:08:57	103.50	104.00	104.00	+0.50	1	4298
13:08:45	103.50	104.00	103.50	0	1	4297
13:08:17	103.50	104.00	103.50	0	1	4296
13:07:32	103.50	104.00	103.50	0	2	4295
13:07:30	103.50	104.00	103.50	0	2	4293
13:07:29	103.50	104.00	103.50	0	1	4291
13:07:25	103.50	104.00	103.50	0	2	4290
13:07:23	103.50	104.00	103.50	0	1	4288
13:07:02	103.50	104.00	103.50	0	2	4287
13:07:02	103.50	104.00	103.50	0	1	4285
13:06:55	103.50	104.00	103.50	0	1	4284
13:06:51	103.50	104.00	103.50	0	1	4283
13:06:46	103.50	104.00	103.50	0	3	4282
13:06:43	103.50	104.00	103.50	0	1	4279
13:06:33	103.50	104.00	103.50	0	1	4278
13:06:25	103.50	104.00	103.50	0	1	4277
13:06:23	103.50	104.00	103.50	0	1	4276
13:06:21	103.50	104.00	103.50	0	1	4275
13:06:20	103.50	104.00	103.50	0	26	4274
13:06:12	103.50	104.00	103.50	0	1	4248
13:06:11	103.50	104.00	104.00	+0.50	1	4247
13:06:10	103.50	104.00	103.50	0	1	4246
13:06:08	103.50	104.00	103.50	0	10	4245
13:06:06	103.50	104.00	103.50	0	1	4235
13:05:55	103.50	104.00	103.50	0	3	4234
13:05:52	103.50	104.00	103.50	0	5	4231
13:05:48	103.50	104.00	103.50	0	1	4226
13:05:40	103.50	104.00	103.50	0	1	4225
13:05:40	103.50	104.00	103.50	0	15	4224
13:05:32	103.50	104.00	103.50	0	1	4209
13:05:20	103.50	104.00	103.50	0	1	4208
13:05:09	103.50	104.00	103.50	0	1	4207
13:04:38	103.50	104.00	104.00	+0.50	1	4206
13:04:21	103.50	104.00	103.50	0	1	4205
13:04:02	103.50	104.00	103.50	0	1	4204
13:04:01	103.50	104.00	103.50	0	2	4203
13:03:51	103.50	104.00	103.50	0	3	4201
13:03:15	103.50	104.00	103.50	0	10	4198
13:02:27	103.50	104.00	103.50	0	2	4188
13:01:57	103.50	104.00	104.00	+0.50	1	4186
13:01:46	103.50	104.00	104.00	+0.50	1	4185
13:01:24	103.50	104.00	104.00	+0.50	10	4184
13:01:02	103.50	104.00	103.50	0	1	4174
13:00:50	103.50	104.00	104.00	+0.50	3	4173
13:00:19	103.50	104.00	104.00	+0.50	10	4170
13:00:16	103.50	104.00	104.00	+0.50	1	4160
13:00:11	103.50	104.00	103.50	0	1	4159
13:00:07	103.50	104.00	104.00	+0.50	1	4158
12:59:51	103.50	104.00	103.50	0	5	4157
12:59:33	103.50	104.00	104.00	+0.50	1	4152
12:59:01	103.50	104.00	104.00	+0.50	1	4151
12:58:31	103.50	104.00	104.00	+0.50	10	4150
12:58:05	103.50	104.00	103.50	0	10	4140
12:57:41	103.50	104.00	103.50	0	1	4130
12:57:20	103.50	104.00	103.50	0	2	4129
12:57:11	103.50	104.00	103.50	0	1	4127
12:57:06	103.50	104.00	103.50	0	1	4126
12:57:00	103.50	104.00	104.00	+0.50	1	4125
12:56:56	103.50	104.00	103.50	0	1	4124
12:56:45	103.50	104.00	103.50	0	1	4123
12:56:29	103.50	104.00	103.50	0	1	4122
12:55:48	103.50	104.00	103.50	0	1	4121
12:54:57	103.50	104.00	103.50	0	1	4120
12:54:32	103.50	104.00	103.50	0	1	4119
12:54:32	103.50	104.00	103.50	0	1	4118
12:54:32	103.50	104.00	103.50	0	1	4117
12:54:32	103.00	103.50	103.50	0	2	4116
12:54:32	103.00	103.50	103.50	0	3	4114
12:54:32	103.00	103.50	103.50	0	3	4111
12:54:28	103.00	103.50	103.50	0	3	4108
12:54:28	103.00	103.50	103.50	0	1	4105
12:54:28	103.00	103.50	103.50	0	20	4104
12:54:12	103.00	103.50	103.50	0	1	4084
12:54:07	103.00	103.50	103.50	0	4	4083
12:53:58	103.00	103.50	103.50	0	1	4079
12:53:52	103.00	103.50	103.50	0	1	4078
12:53:36	103.00	103.50	103.50	0	1	4077
12:53:06	103.00	103.50	103.50	0	1	4076
12:53:03	103.00	103.50	103.50	0	2	4075
12:53:00	103.00	103.50	103.50	0	4	4073
12:52:43	103.00	103.50	103.00	-0.50	1	4069
12:52:32	103.00	103.50	103.00	-0.50	1	4068
12:51:44	103.00	103.50	103.00	-0.50	1	4067
12:51:44	103.00	103.50	103.50	0	12	4066
12:51:30	103.00	103.50	103.00	-0.50	1	4054
12:51:19	103.50	104.00	103.50	0	29	4053
12:51:13	103.50	104.00	103.50	0	1	4024
12:51:12	103.50	104.00	103.50	0	2	4023
12:51:10	103.50	104.00	103.50	0	1	4021
12:51:08	103.50	104.00	103.50	0	2	4020
12:51:05	103.50	104.00	103.50	0	1	4018
12:51:05	103.50	104.00	103.50	0	1	4017
12:51:05	103.50	104.00	103.50	0	5	4016
12:51:05	103.50	104.00	103.50	0	36	4011
12:50:33	103.50	104.00	103.50	0	1	3975
12:50:23	103.50	104.00	103.50	0	1	3974
12:50:23	103.50	104.00	103.50	0	1	3973
12:50:20	103.50	104.00	103.50	0	3	3972
12:50:19	103.50	104.00	103.50	0	1	3969
12:50:19	103.50	104.00	103.50	0	2	3968
12:50:17	103.50	104.00	103.50	0	2	3966
12:50:15	103.50	104.00	103.50	0	10	3964
12:50:05	103.50	104.00	103.50	0	1	3954
12:50:03	103.50	104.00	103.50	0	1	3953
12:49:50	103.50	104.00	103.50	0	1	3952
12:49:43	103.50	104.00	103.50	0	1	3951
12:49:32	103.50	104.00	103.50	0	3	3950
12:48:33	103.50	104.00	103.50	0	2	3947
12:48:26	103.50	104.00	103.50	0	1	3945
12:48:09	103.50	104.00	103.50	0	1	3944
12:45:59	103.50	104.00	103.50	0	1	3943
12:45:51	103.50	104.00	103.50	0	2	3942
12:45:26	103.50	104.00	104.00	+0.50	1	3940
12:45:18	103.50	104.00	104.00	+0.50	1	3939
12:45:04	103.50	104.00	103.50	0	1	3938
12:44:52	103.50	104.00	103.50	0	1	3937
12:44:26	103.50	104.00	103.50	0	1	3936
12:43:43	103.50	104.00	104.00	+0.50	1	3935
12:43:42	103.50	104.00	104.00	+0.50	1	3934
12:43:23	103.50	104.00	104.00	+0.50	1	3933
12:43:19	103.50	104.00	104.00	+0.50	1	3932
12:43:19	103.50	104.00	103.50	0	4	3931
12:42:22	103.50	104.00	104.00	+0.50	1	3927
12:42:04	103.50	104.00	103.50	0	1	3926
12:42:01	103.50	104.00	103.50	0	1	3925
12:41:39	103.50	104.00	103.50	0	1	3924
12:41:28	103.50	104.00	103.50	0	1	3923
12:40:50	103.50	104.00	103.50	0	1	3922
12:40:25	103.50	104.00	103.50	0	1	3921
12:40:24	103.50	104.00	104.00	+0.50	1	3920
12:39:59	103.50	104.00	104.00	+0.50	3	3919
12:39:58	103.50	104.00	104.00	+0.50	1	3916
12:39:48	103.50	104.00	104.00	+0.50	1	3915
12:38:52	103.50	104.00	104.00	+0.50	1	3914
12:38:33	103.50	104.00	103.50	0	1	3913
12:38:07	103.50	104.00	103.50	0	1	3912
12:37:50	103.50	104.00	103.50	0	1	3911
12:36:28	103.50	104.00	103.50	0	1	3910
12:35:17	103.50	104.00	103.50	0	10	3909
12:34:54	103.50	104.00	104.00	+0.50	2	3899
12:34:44	103.50	104.00	104.00	+0.50	1	3897
12:34:43	103.50	104.00	103.50	0	1	3896
12:34:40	103.50	104.00	103.50	0	5	3895
12:34:39	103.50	104.00	103.50	0	1	3890
12:34:38	103.50	104.00	104.00	+0.50	2	3889
12:34:27	103.50	104.00	103.50	0	1	3887
12:34:27	103.50	104.00	103.50	0	10	3886
12:34:14	103.50	104.00	103.50	0	1	3876
12:34:11	103.50	104.00	103.50	0	5	3875
12:33:52	103.50	104.00	103.50	0	8	3870
12:33:49	103.50	104.00	103.50	0	1	3862
12:33:49	103.50	104.00	103.50	0	1	3861
12:33:49	103.00	103.50	103.50	0	4	3860
12:33:49	103.00	103.50	103.50	0	101	3856
12:33:48	103.00	103.50	103.50	0	10	3755
12:33:45	103.00	103.50	103.50	0	1	3745
12:33:36	103.00	103.50	103.50	0	2	3744
12:33:27	103.00	103.50	103.50	0	3	3742
12:33:26	103.00	103.50	103.50	0	1	3739
12:33:19	103.00	103.50	103.50	0	1	3738
12:32:51	103.00	103.50	103.50	0	1	3737
12:32:41	103.00	103.50	103.50	0	1	3736
12:32:35	103.00	103.50	103.00	-0.50	1	3735
12:31:09	103.00	103.50	103.50	0	1	3734
12:31:06	103.00	103.50	103.00	-0.50	1	3733
12:30:41	103.00	103.50	103.50	0	1	3732
12:29:35	103.00	103.50	103.00	-0.50	1	3731
12:29:09	103.00	103.50	103.50	0	1	3730
12:28:19	103.00	103.50	103.50	0	1	3729
12:28:19	103.00	103.50	103.50	0	1	3728
12:28:17	103.00	103.50	103.00	-0.50	1	3727
12:28:16	103.00	103.50	103.00	-0.50	1	3726
12:27:25	103.00	103.50	103.50	0	1	3725
12:26:44	103.00	103.50	103.50	0	1	3724
12:26:35	103.00	103.50	103.00	-0.50	1	3723
12:26:12	103.00	103.50	103.00	-0.50	1	3722
12:25:53	103.00	103.50	103.00	-0.50	1	3721
12:25:47	103.00	103.50	103.00	-0.50	2	3720
12:25:43	103.00	103.50	103.00	-0.50	1	3718
12:25:43	103.00	103.50	103.00	-0.50	1	3717
12:25:10	103.00	103.50	103.00	-0.50	10	3716
12:24:59	103.00	103.50	103.50	0	2	3706
12:24:58	103.00	103.50	103.00	-0.50	1	3704
12:24:55	103.00	103.50	103.50	0	1	3703
12:24:39	103.00	103.50	103.50	0	1	3702
12:24:33	103.00	103.50	103.50	0	5	3701
12:24:28	103.00	103.50	103.50	0	1	3696
12:24:16	103.00	103.50	103.50	0	1	3695
12:23:31	103.00	103.50	103.50	0	12	3694
12:22:31	103.00	103.50	103.50	0	9	3682
12:22:22	103.00	103.50	103.00	-0.50	1	3673
12:22:06	103.00	103.50	103.50	0	9	3672
12:21:11	103.00	103.50	103.50	0	1	3663
12:20:55	103.00	103.50	103.50	0	1	3662
12:20:53	103.00	103.50	103.50	0	1	3661
12:20:49	103.00	103.50	103.50	0	1	3660
12:18:47	103.00	103.50	103.50	0	1	3659
12:18:42	103.00	103.50	103.50	0	1	3658
12:18:36	103.00	103.50	103.00	-0.50	1	3657
12:18:28	103.00	103.50	103.50	0	1	3656
12:17:46	103.00	103.50	103.50	0	1	3655
12:17:41	103.00	103.50	103.00	-0.50	1	3654
12:17:35	103.00	103.50	103.50	0	1	3653
12:17:32	103.00	103.50	103.00	-0.50	1	3652
12:17:26	103.00	103.50	103.00	-0.50	1	3651
12:16:44	103.00	103.50	103.50	0	2	3650
12:16:09	103.00	103.50	103.50	0	1	3648
12:15:58	103.00	103.50	103.50	0	6	3647
12:15:54	103.00	103.50	103.00	-0.50	1	3641
12:15:51	103.00	103.50	103.00	-0.50	1	3640
12:15:35	103.00	103.50	103.00	-0.50	2	3639
12:15:25	103.00	103.50	103.00	-0.50	1	3637
12:15:19	103.00	103.50	103.00	-0.50	1	3636
12:15:18	103.00	103.50	103.00	-0.50	1	3635
12:15:12	103.00	103.50	103.00	-0.50	2	3634
12:15:11	103.00	103.50	103.50	0	1	3632
12:15:05	103.00	103.50	103.50	0	1	3631
12:14:01	103.00	103.50	103.50	0	1	3630
12:13:51	103.00	103.50	103.50	0	1	3629
12:12:08	103.00	103.50	103.50	0	1	3628
12:11:45	103.00	103.50	103.00	-0.50	4	3627
12:11:42	103.00	103.50	103.50	0	5	3623
12:11:27	103.00	103.50	103.00	-0.50	10	3618
12:10:47	103.00	103.50	103.50	0	3	3608
12:10:40	103.00	103.50	103.00	-0.50	1	3605
12:10:12	103.00	103.50	103.50	0	2	3604
12:08:46	103.00	103.50	103.00	-0.50	10	3602
12:08:45	103.00	103.50	103.00	-0.50	1	3592
12:08:18	103.00	103.50	103.00	-0.50	1	3591
12:08:09	103.00	103.50	103.00	-0.50	1	3590
12:07:39	103.00	103.50	103.00	-0.50	2	3589
12:07:26	103.00	103.50	103.00	-0.50	1	3587
12:06:59	103.00	103.50	103.00	-0.50	1	3586
12:06:34	103.00	103.50	103.00	-0.50	2	3585
12:05:31	103.00	103.50	103.00	-0.50	1	3583
12:04:22	103.00	103.50	103.50	0	1	3582
12:04:01	103.00	103.50	103.50	0	1	3581
12:03:44	103.00	103.50	103.50	0	4	3580
12:03:35	103.00	103.50	103.50	0	5	3576
12:03:11	103.00	103.50	103.50	0	1	3571
12:03:10	103.00	103.50	103.50	0	1	3570
12:02:56	103.00	103.50	103.50	0	1	3569
12:02:43	103.00	103.50	103.50	0	5	3568
12:02:43	103.00	103.50	103.50	0	1	3563
12:02:15	103.00	103.50	103.50	0	1	3562
12:01:57	103.00	103.50	103.50	0	2	3561
12:00:40	103.00	103.50	103.00	-0.50	2	3559
12:00:26	103.00	103.50	103.00	-0.50	1	3557
11:59:10	103.00	103.50	103.50	0	2	3556
11:58:52	103.00	103.50	103.50	0	1	3554
11:58:20	103.00	103.50	103.50	0	5	3553
11:57:20	103.00	103.50	103.50	0	1	3548
11:57:10	103.00	103.50	103.00	-0.50	1	3547
11:57:10	103.00	103.50	103.50	0	3	3546
11:56:34	103.00	103.50	103.50	0	1	3543
11:55:40	103.00	103.50	103.00	-0.50	6	3542
11:55:21	103.00	103.50	103.00	-0.50	1	3536
11:55:20	103.00	103.50	103.00	-0.50	1	3535
11:55:04	103.00	103.50	103.00	-0.50	1	3534
11:54:30	103.00	103.50	103.00	-0.50	1	3533
11:54:06	103.00	103.50	103.00	-0.50	1	3532
11:54:05	103.00	103.50	103.00	-0.50	1	3531
11:53:24	103.00	103.50	103.00	-0.50	1	3530
11:53:13	103.00	103.50	103.00	-0.50	1	3529
11:53:04	103.00	103.50	103.00	-0.50	3	3528
11:53:03	103.00	103.50	103.00	-0.50	1	3525
11:53:03	103.00	103.50	103.00	-0.50	100	3524
11:52:31	103.00	103.50	103.50	0	2	3424
11:52:28	103.00	103.50	103.50	0	1	3422
11:52:21	103.00	103.50	103.50	0	1	3421
11:52:14	103.00	103.50	103.50	0	1	3420
11:52:04	103.00	103.50	103.50	0	3	3419
11:52:01	103.00	103.50	103.50	0	1	3416
11:51:22	103.00	103.50	103.50	0	2	3415
11:51:09	103.00	103.50	103.50	0	1	3413
11:51:05	103.00	103.50	103.50	0	2	3412
11:51:04	103.00	103.50	103.50	0	1	3410
11:50:55	103.00	103.50	103.50	0	1	3409
11:50:41	103.00	103.50	103.50	0	1	3408
11:50:40	103.00	103.50	103.00	-0.50	1	3407
11:49:58	103.00	103.50	103.50	0	1	3406
11:49:57	103.00	103.50	103.50	0	2	3405
11:49:38	103.00	103.50	103.50	0	1	3403
11:49:36	103.00	103.50	103.50	0	1	3402
11:49:18	103.00	103.50	103.50	0	2	3401
11:48:56	103.00	103.50	103.50	0	1	3399
11:48:55	103.00	103.50	103.00	-0.50	8	3398
11:48:50	103.00	103.50	103.50	0	1	3390
11:48:20	103.00	103.50	103.00	-0.50	1	3389
11:48:19	103.00	103.50	103.50	0	3	3388
11:48:17	103.00	103.50	103.00	-0.50	1	3385
11:47:48	103.00	103.50	103.50	0	1	3384
11:47:23	103.00	103.50	103.50	0	1	3383
11:46:23	103.00	103.50	103.50	0	1	3382
11:45:54	103.00	103.50	103.50	0	1	3381
11:45:50	103.00	103.50	103.50	0	2	3380
11:45:38	103.00	103.50	103.50	0	1	3378
11:44:36	103.00	103.50	103.50	0	1	3377
11:43:33	103.00	103.50	103.50	0	1	3376
11:43:21	103.00	103.50	103.50	0	1	3375
11:42:44	103.00	103.50	103.00	-0.50	1	3374
11:42:42	103.00	103.50	103.50	0	1	3373
11:42:15	103.00	103.50	103.00	-0.50	1	3372
11:42:14	103.00	103.50	103.00	-0.50	1	3371
11:42:14	103.00	103.50	103.00	-0.50	3	3370
11:42:14	103.00	103.50	103.00	-0.50	1	3367
11:42:14	103.00	103.50	103.00	-0.50	2	3366
11:42:13	103.00	103.50	103.00	-0.50	4	3364
11:42:13	103.00	103.50	103.00	-0.50	1	3360
11:42:13	103.50	104.00	103.50	0	65	3359
11:42:13	103.50	104.00	103.50	0	64	3294
11:41:56	103.50	104.00	103.50	0	1	3230
11:40:45	103.50	104.00	103.50	0	1	3229
11:38:55	103.50	104.00	103.50	0	1	3228
11:37:42	103.50	104.00	103.50	0	1	3227
11:37:37	103.50	104.00	103.50	0	1	3226
11:35:40	103.50	104.00	103.50	0	4	3225
11:35:09	103.50	104.00	103.50	0	1	3221
11:33:58	103.50	104.00	103.50	0	1	3220
11:33:45	103.50	104.00	103.50	0	2	3219
11:32:29	103.50	104.00	103.50	0	3	3217
11:32:23	103.50	104.00	103.50	0	1	3214
11:32:23	103.50	104.00	103.50	0	1	3213
11:32:23	103.50	104.00	103.50	0	4	3212
11:31:53	103.50	104.00	103.50	0	5	3208
11:31:27	103.50	104.00	104.00	+0.50	1	3203
11:30:25	103.50	104.00	103.50	0	2	3202
11:29:55	103.50	104.00	103.50	0	1	3200
11:28:23	103.50	104.00	103.50	0	1	3199
11:27:41	103.50	104.00	103.50	0	1	3198
11:27:31	103.50	104.00	103.50	0	1	3197
11:27:27	103.50	104.00	103.50	0	1	3196
11:26:37	103.50	104.00	103.50	0	2	3195
11:26:00	103.50	104.00	103.50	0	1	3193
11:25:43	103.50	104.00	103.50	0	3	3192
11:24:45	103.50	104.00	103.50	0	1	3189
11:24:37	103.50	104.00	103.50	0	2	3188
11:24:36	103.50	104.00	104.00	+0.50	5	3186
11:24:15	103.50	104.00	103.50	0	1	3181
11:23:53	103.50	104.00	103.50	0	1	3180
11:23:47	103.50	104.00	103.50	0	1	3179
11:22:47	103.50	104.00	103.50	0	1	3178
11:21:47	103.50	104.00	103.50	0	1	3177
11:21:26	103.50	104.00	103.50	0	2	3176
11:21:17	103.50	104.00	103.50	0	4	3174
11:20:42	103.50	104.00	103.50	0	1	3170
11:20:39	103.50	104.00	103.50	0	1	3169
11:19:45	103.50	104.00	103.50	0	1	3168
11:19:37	103.50	104.00	103.50	0	4	3167
11:19:28	103.50	104.00	103.50	0	1	3163
11:19:27	103.50	104.00	104.00	+0.50	2	3162
11:19:18	103.50	104.00	103.50	0	1	3160
11:18:26	103.50	104.00	103.50	0	1	3159
11:18:25	103.50	104.00	104.00	+0.50	5	3158
11:18:11	103.50	104.00	103.50	0	1	3153
11:16:21	103.50	104.00	104.00	+0.50	1	3152
11:16:14	103.50	104.00	104.00	+0.50	1	3151
11:16:09	103.50	104.00	104.00	+0.50	1	3150
11:16:07	103.50	104.00	103.50	0	1	3149
11:15:36	103.50	104.00	103.50	0	1	3148
11:15:23	103.50	104.00	103.50	0	6	3147
11:15:18	103.50	104.00	104.00	+0.50	1	3141
11:15:16	103.50	104.00	104.00	+0.50	1	3140
11:14:16	103.50	104.00	104.00	+0.50	1	3139
11:14:07	103.50	104.00	104.00	+0.50	3	3138
11:14:03	103.50	104.00	104.00	+0.50	1	3135
11:13:31	103.50	104.00	104.00	+0.50	1	3134
11:13:26	103.50	104.00	104.00	+0.50	1	3133
11:13:01	103.50	104.00	104.00	+0.50	1	3132
11:12:55	103.50	104.00	103.50	0	1	3131
11:12:45	103.50	104.00	103.50	0	1	3130
11:12:44	103.50	104.00	103.50	0	1	3129
11:12:39	103.50	104.00	103.50	0	1	3128
11:12:28	103.50	104.00	103.50	0	1	3127
11:12:25	103.50	104.00	103.50	0	1	3126
11:12:04	103.50	104.00	103.50	0	1	3125
11:11:48	103.50	104.00	103.50	0	2	3124
11:11:40	103.50	104.00	103.50	0	1	3122
11:11:32	103.50	104.00	103.50	0	1	3121
11:10:25	103.50	104.00	103.50	0	1	3120
11:10:10	103.50	104.00	104.00	+0.50	1	3119
11:10:10	103.50	104.00	103.50	0	2	3118
11:09:16	103.50	104.00	103.50	0	5	3116
11:08:55	103.50	104.00	103.50	0	1	3111
11:08:55	103.50	104.00	103.50	0	1	3110
11:08:37	103.50	104.00	103.50	0	1	3109
11:08:05	103.50	104.00	103.50	0	1	3108
11:07:49	103.50	104.00	104.00	+0.50	1	3107
11:07:48	103.50	104.00	104.00	+0.50	1	3106
11:07:48	103.50	104.00	104.00	+0.50	1	3105
11:07:27	103.50	104.00	104.00	+0.50	4	3104
11:07:19	103.50	104.00	103.50	0	1	3100
11:05:47	103.50	104.00	103.50	0	2	3099
11:05:46	103.50	104.00	104.00	+0.50	3	3097
11:05:15	103.50	104.00	104.00	+0.50	1	3094
11:05:11	103.50	104.00	104.00	+0.50	1	3093
11:04:42	103.50	104.00	104.00	+0.50	2	3092
11:04:36	103.50	104.00	104.00	+0.50	1	3090
11:03:58	103.50	104.00	104.00	+0.50	2	3089
11:03:52	103.50	104.00	103.50	0	1	3087
11:03:38	103.50	104.00	103.50	0	1	3086
11:02:59	103.50	104.00	104.00	+0.50	1	3085
11:02:31	103.50	104.00	104.00	+0.50	1	3084
11:02:14	103.50	104.00	104.00	+0.50	1	3083
11:02:10	103.50	104.00	104.00	+0.50	1	3082
11:01:52	103.50	104.00	104.00	+0.50	1	3081
11:01:51	103.50	104.00	104.00	+0.50	1	3080
11:01:49	103.50	104.00	104.00	+0.50	1	3079
11:01:47	103.50	104.00	104.00	+0.50	1	3078
11:01:40	103.50	104.00	104.00	+0.50	1	3077
11:01:11	103.50	104.00	104.00	+0.50	1	3076
11:00:39	103.50	104.00	103.50	0	1	3075
10:58:51	103.50	104.00	103.50	0	1	3074
10:58:51	103.00	103.50	103.50	0	19	3073
10:58:51	103.00	103.50	103.50	0	30	3054
10:58:43	103.00	103.50	103.50	0	1	3024
10:58:30	103.00	103.50	103.50	0	1	3023
10:58:14	103.00	103.50	103.50	0	1	3022
10:58:14	103.00	103.50	103.50	0	1	3021
10:57:55	103.00	103.50	103.50	0	1	3020
10:57:23	103.00	103.50	103.50	0	2	3019
10:57:18	103.00	103.50	103.50	0	1	3017
10:56:56	103.00	103.50	103.50	0	1	3016
10:56:39	103.00	103.50	103.50	0	2	3015
10:56:32	103.00	103.50	103.50	0	5	3013
10:55:55	103.00	103.50	103.50	0	3	3008
10:54:29	103.00	103.50	103.00	-0.50	1	3005
10:53:35	103.00	103.50	103.00	-0.50	4	3004
10:53:33	103.00	103.50	103.50	0	1	3000
10:53:31	103.00	103.50	103.50	0	2	2999
10:53:29	103.00	103.50	103.00	-0.50	4	2997
10:53:24	103.00	103.50	103.50	0	1	2993
10:53:24	103.00	103.50	103.00	-0.50	1	2992
10:53:21	103.00	103.50	103.50	0	1	2991
10:53:16	103.00	103.50	103.50	0	1	2990
10:53:16	103.00	103.50	103.50	0	1	2989
10:53:01	103.00	103.50	103.50	0	2	2988
10:52:49	103.00	103.50	103.50	0	2	2986
10:52:18	103.00	103.50	103.00	-0.50	1	2984
10:51:34	103.00	103.50	103.50	0	1	2983
10:50:23	103.00	103.50	103.00	-0.50	1	2982
10:48:37	103.00	103.50	103.00	-0.50	1	2981
10:48:34	103.00	103.50	103.50	0	2	2980
10:48:29	103.00	103.50	103.50	0	5	2978
10:48:22	103.00	103.50	103.50	0	2	2973
10:48:04	103.00	103.50	103.00	-0.50	1	2971
10:45:16	103.00	103.50	103.00	-0.50	4	2970
10:45:15	103.00	103.50	103.50	0	1	2966
10:45:04	103.00	103.50	103.50	0	1	2965
10:45:01	103.00	103.50	103.50	0	1	2964
10:44:59	103.00	103.50	103.50	0	1	2963
10:44:55	103.00	103.50	103.50	0	4	2962
10:44:52	103.00	103.50	103.50	0	1	2958
10:44:22	103.00	103.50	103.50	0	1	2957
10:44:07	103.00	103.50	103.50	0	2	2956
10:43:59	103.00	103.50	103.50	0	3	2954
10:43:47	103.00	103.50	103.50	0	1	2951
10:43:37	103.00	103.50	103.50	0	2	2950
10:43:36	103.00	103.50	103.00	-0.50	2	2948
10:43:08	103.00	103.50	103.50	0	5	2946
10:43:05	103.00	103.50	103.50	0	1	2941
10:42:46	103.00	103.50	103.50	0	1	2940
10:42:42	103.00	103.50	103.50	0	1	2939
10:42:36	103.00	103.50	103.50	0	10	2938
10:42:24	103.00	103.50	103.50	0	1	2928
10:42:20	103.00	103.50	103.50	0	1	2927
10:42:19	103.00	103.50	103.50	0	1	2926
10:42:12	103.00	103.50	103.50	0	1	2925
10:41:54	103.00	103.50	103.50	0	2	2924
10:41:43	102.50	103.00	103.00	-0.50	135	2922
10:41:41	102.50	103.00	102.50	-1.00	13	2787
10:41:18	102.50	103.00	102.50	-1.00	4	2774
10:39:27	102.50	103.00	102.50	-1.00	1	2770
10:37:34	102.50	103.00	102.50	-1.00	1	2769
10:37:13	102.50	103.00	102.50	-1.00	1	2768
10:36:29	102.50	103.00	102.50	-1.00	2	2767
10:35:30	102.50	103.00	102.50	-1.00	2	2765
10:35:00	102.50	103.00	103.00	-0.50	1	2763
10:33:55	102.50	103.00	103.00	-0.50	1	2762
10:33:17	102.50	103.00	103.00	-0.50	1	2761
10:32:01	102.50	103.00	102.50	-1.00	1	2760
10:31:05	102.50	103.00	102.50	-1.00	1	2759
10:30:26	102.50	103.00	102.50	-1.00	2	2758
10:30:22	102.50	103.00	103.00	-0.50	1	2756
10:30:17	102.50	103.00	102.50	-1.00	1	2755
10:29:33	102.50	103.00	102.50	-1.00	1	2754
10:29:09	102.50	103.00	102.50	-1.00	1	2753
10:29:02	102.50	103.00	102.50	-1.00	2	2752
10:29:00	102.50	103.00	102.50	-1.00	1	2750
10:28:35	102.50	103.00	102.50	-1.00	10	2749
10:28:26	102.50	103.00	102.50	-1.00	1	2739
10:26:49	102.50	103.00	102.50	-1.00	1	2738
10:26:37	102.50	103.00	102.50	-1.00	1	2737
10:25:49	102.50	103.00	102.50	-1.00	2	2736
10:25:29	102.50	103.00	102.50	-1.00	1	2734
10:25:20	102.50	103.00	103.00	-0.50	1	2733
10:25:13	102.50	103.00	102.50	-1.00	1	2732
10:24:39	102.50	103.00	103.00	-0.50	1	2731
10:23:07	103.00	103.50	103.00	-0.50	22	2730
10:23:04	103.00	103.50	103.00	-0.50	10	2708
10:22:45	103.00	103.50	103.00	-0.50	1	2698
10:22:36	103.00	103.50	103.00	-0.50	1	2697
10:21:47	103.00	103.50	103.00	-0.50	1	2696
10:21:19	103.00	103.50	103.00	-0.50	1	2695
10:20:28	103.00	103.50	103.00	-0.50	6	2694
10:20:28	103.00	103.50	103.00	-0.50	1	2688
10:20:22	103.00	103.50	103.00	-0.50	1	2687
10:20:16	103.00	103.50	103.50	0	2	2686
10:20:11	103.00	103.50	103.00	-0.50	1	2684
10:20:03	103.00	103.50	103.00	-0.50	1	2683
10:19:59	103.00	103.50	103.00	-0.50	2	2682
10:19:42	103.00	103.50	103.50	0	1	2680
10:19:25	103.00	103.50	103.50	0	1	2679
10:19:19	103.00	103.50	103.00	-0.50	4	2678
10:19:15	103.00	103.50	103.00	-0.50	2	2674
10:18:56	103.00	103.50	103.00	-0.50	2	2672
10:18:52	102.50	103.00	103.00	-0.50	8	2670
10:18:52	102.50	103.00	103.00	-0.50	112	2662
10:16:50	102.50	103.00	102.50	-1.00	1	2550
10:16:19	102.50	103.00	103.00	-0.50	20	2549
10:16:01	102.50	103.00	103.00	-0.50	2	2529
10:15:50	102.50	103.00	102.50	-1.00	2	2527
10:15:18	102.50	103.00	102.50	-1.00	10	2525
10:15:12	102.50	103.00	102.50	-1.00	1	2515
10:15:06	102.50	103.00	102.50	-1.00	1	2514
10:14:08	102.50	103.00	102.50	-1.00	1	2513
10:13:33	102.50	103.00	102.50	-1.00	1	2512
10:13:20	102.50	103.00	103.00	-0.50	1	2511
10:12:38	102.50	103.00	102.50	-1.00	1	2510
10:12:18	102.50	103.00	103.00	-0.50	1	2509
10:12:10	102.50	103.00	102.50	-1.00	1	2508
10:11:57	102.50	103.00	102.50	-1.00	1	2507
10:11:56	102.50	103.00	102.50	-1.00	3	2506
10:11:55	102.50	103.00	102.50	-1.00	1	2503
10:11:46	102.50	103.00	102.50	-1.00	1	2502
10:11:39	102.50	103.00	102.50	-1.00	1	2501
10:11:27	102.50	103.00	102.50	-1.00	1	2500
10:11:19	102.50	103.00	102.50	-1.00	1	2499
10:11:17	102.50	103.00	102.50	-1.00	1	2498
10:11:10	102.00	102.50	102.50	-1.00	59	2497
10:11:06	102.00	102.50	102.00	-1.50	1	2438
10:11:04	102.00	102.50	102.00	-1.50	1	2437
10:11:03	102.00	102.50	102.00	-1.50	1	2436
10:11:03	102.00	102.50	102.00	-1.50	3	2435
10:10:59	102.00	102.50	102.00	-1.50	1	2432
10:10:49	102.00	102.50	102.00	-1.50	1	2431
10:10:49	102.00	102.50	102.00	-1.50	2	2430
10:10:49	102.00	102.50	102.00	-1.50	1	2428
10:10:45	102.00	102.50	102.50	-1.00	1	2427
10:10:30	102.50	103.00	102.50	-1.00	149	2426
10:10:30	102.50	103.00	102.50	-1.00	5	2277
10:10:30	102.50	103.00	102.50	-1.00	9	2272
10:10:30	102.50	103.00	102.50	-1.00	12	2263
10:10:25	102.50	103.00	102.50	-1.00	8	2251
10:10:18	102.50	103.00	102.50	-1.00	1	2243
10:10:14	102.50	103.00	102.50	-1.00	2	2242
10:10:07	102.50	103.00	102.50	-1.00	1	2240
10:09:52	102.50	103.00	102.50	-1.00	3	2239
10:09:08	102.50	103.00	102.50	-1.00	1	2236
10:09:06	102.50	103.00	102.50	-1.00	1	2235
10:08:53	102.50	103.00	102.50	-1.00	2	2234
10:08:52	102.50	103.00	102.50	-1.00	6	2232
10:08:50	102.50	103.00	103.00	-0.50	1	2226
10:08:42	102.50	103.00	102.50	-1.00	2	2225
10:08:08	102.50	103.00	102.50	-1.00	1	2223
10:07:58	102.50	103.00	102.50	-1.00	1	2222
10:07:54	102.50	103.00	102.50	-1.00	2	2221
10:07:52	102.50	103.00	102.50	-1.00	1	2219
10:07:47	102.50	103.00	102.50	-1.00	1	2218
10:07:45	102.50	103.00	102.50	-1.00	5	2217
10:07:40	102.50	103.00	103.00	-0.50	1	2212
10:07:34	102.50	103.00	102.50	-1.00	1	2211
10:07:33	102.50	103.00	102.50	-1.00	1	2210
10:06:53	102.50	103.00	102.50	-1.00	2	2209
10:06:32	102.50	103.00	103.00	-0.50	2	2207
10:06:12	102.50	103.00	102.50	-1.00	1	2205
10:06:00	102.50	103.00	102.50	-1.00	1	2204
10:05:55	102.50	103.00	103.00	-0.50	2	2203
10:05:43	102.50	103.00	103.00	-0.50	1	2201
10:05:41	102.50	103.00	102.50	-1.00	1	2200
10:05:39	102.50	103.00	102.50	-1.00	20	2199
10:05:19	102.50	103.00	103.00	-0.50	1	2179
10:04:56	102.50	103.00	103.00	-0.50	2	2178
10:04:46	102.50	103.00	103.00	-0.50	1	2176
10:04:30	102.50	103.00	103.00	-0.50	5	2175
10:04:28	102.50	103.00	103.00	-0.50	1	2170
10:04:24	102.50	103.00	103.00	-0.50	5	2169
10:03:17	102.50	103.00	103.00	-0.50	2	2164
10:03:17	102.50	103.00	103.00	-0.50	1	2162
10:03:02	102.50	103.00	103.00	-0.50	2	2161
10:02:23	102.50	103.00	103.00	-0.50	1	2159
10:02:23	102.50	103.00	103.00	-0.50	1	2158
10:02:20	102.50	103.00	103.00	-0.50	1	2157
10:02:20	102.50	103.00	103.00	-0.50	1	2156
10:02:19	102.50	103.00	103.00	-0.50	1	2155
10:02:17	102.50	103.00	103.00	-0.50	2	2154
10:02:12	102.50	103.00	103.00	-0.50	1	2152
10:02:10	102.50	103.00	103.00	-0.50	1	2151
10:01:47	102.50	103.00	103.00	-0.50	2	2150
10:01:32	102.50	103.00	103.00	-0.50	1	2148
10:00:54	102.50	103.00	103.00	-0.50	1	2147
10:00:51	102.50	103.00	103.00	-0.50	2	2146
10:00:50	102.50	103.00	103.00	-0.50	1	2144
10:00:46	102.50	103.00	103.00	-0.50	5	2143
10:00:46	102.50	103.00	103.00	-0.50	1	2138
10:00:42	102.50	103.00	103.00	-0.50	1	2137
10:00:30	102.50	103.00	103.00	-0.50	4	2136
10:00:30	102.50	103.00	103.00	-0.50	1	2132
10:00:28	102.50	103.00	103.00	-0.50	3	2131
10:00:26	102.50	103.00	103.00	-0.50	2	2128
10:00:24	102.50	103.00	103.00	-0.50	1	2126
10:00:23	102.50	103.00	103.00	-0.50	1	2125
10:00:21	102.50	103.00	103.00	-0.50	5	2124
10:00:19	102.50	103.00	103.00	-0.50	10	2119
10:00:18	102.50	103.00	103.00	-0.50	1	2109
09:59:59	102.50	103.00	103.00	-0.50	2	2108
09:59:15	102.50	103.00	103.00	-0.50	1	2106
09:59:07	102.50	103.00	103.00	-0.50	1	2105
09:58:48	102.50	103.00	103.00	-0.50	1	2104
09:58:20	102.50	103.00	103.00	-0.50	1	2103
09:57:28	102.50	103.00	103.00	-0.50	1	2102
09:57:24	102.50	103.00	103.00	-0.50	1	2101
09:57:23	102.50	103.00	102.50	-1.00	5	2100
09:57:07	102.50	103.00	103.00	-0.50	1	2095
09:57:05	102.50	103.00	103.00	-0.50	1	2094
09:56:33	102.50	103.00	103.00	-0.50	1	2093
09:56:33	102.50	103.00	103.00	-0.50	3	2092
09:56:33	102.50	103.00	103.00	-0.50	1	2089
09:56:33	102.50	103.00	103.00	-0.50	3	2088
09:56:33	102.50	103.00	103.00	-0.50	1	2085
09:56:33	103.00	103.50	103.00	-0.50	14	2084
09:56:33	103.00	103.50	103.00	-0.50	3	2070
09:56:29	103.00	103.50	103.00	-0.50	1	2067
09:56:29	103.00	103.50	103.00	-0.50	17	2066
09:56:29	103.00	103.50	103.00	-0.50	100	2049
09:56:25	103.00	103.50	103.00	-0.50	1	1949
09:55:09	103.00	103.50	103.00	-0.50	1	1948
09:55:04	103.00	103.50	103.50	0	1	1947
09:54:50	103.00	103.50	103.00	-0.50	1	1946
09:54:47	103.00	103.50	103.00	-0.50	1	1945
09:54:27	103.00	103.50	103.50	0	1	1944
09:54:08	103.00	103.50	103.50	0	1	1943
09:53:11	103.00	103.50	103.00	-0.50	1	1942
09:52:50	103.00	103.50	103.00	-0.50	10	1941
09:52:47	103.00	103.50	103.00	-0.50	1	1931
09:52:40	103.00	103.50	103.00	-0.50	1	1930
09:52:00	103.00	103.50	103.00	-0.50	1	1929
09:51:56	103.00	103.50	103.00	-0.50	5	1928
09:51:55	103.00	103.50	103.00	-0.50	1	1923
09:51:49	103.00	103.50	103.50	0	2	1922
09:51:19	103.00	103.50	103.00	-0.50	1	1920
09:51:09	103.00	103.50	103.50	0	1	1919
09:50:31	103.00	103.50	103.50	0	1	1918
09:50:08	103.00	103.50	103.00	-0.50	1	1917
09:50:08	103.00	103.50	103.50	0	1	1916
09:49:01	103.00	103.50	103.50	0	5	1915
09:48:44	103.00	103.50	103.50	0	1	1910
09:48:02	103.00	103.50	103.50	0	1	1909
09:47:55	103.00	103.50	103.00	-0.50	1	1908
09:47:50	103.00	103.50	103.00	-0.50	1	1907
09:47:05	103.00	103.50	103.00	-0.50	1	1906
09:46:52	103.00	103.50	103.00	-0.50	2	1905
09:46:43	103.00	103.50	103.00	-0.50	1	1903
09:46:23	103.00	103.50	103.50	0	1	1902
09:46:15	103.00	103.50	103.00	-0.50	5	1901
09:46:05	103.00	103.50	103.50	0	2	1896
09:45:45	103.00	103.50	103.00	-0.50	2	1894
09:45:10	103.00	103.50	103.00	-0.50	1	1892
09:45:09	103.00	103.50	103.00	-0.50	2	1891
09:45:09	103.00	103.50	103.00	-0.50	1	1889
09:44:49	103.00	103.50	103.00	-0.50	31	1888
09:44:31	103.00	103.50	103.50	0	1	1857
09:44:23	103.00	103.50	103.50	0	1	1856
09:44:12	103.00	103.50	103.50	0	1	1855
09:43:58	103.00	103.50	103.50	0	2	1854
09:43:52	103.00	103.50	103.00	-0.50	1	1852
09:43:48	103.00	103.50	103.00	-0.50	1	1851
09:43:35	103.00	103.50	103.00	-0.50	1	1850
09:43:13	103.00	103.50	103.00	-0.50	2	1849
09:43:00	103.00	103.50	103.00	-0.50	1	1847
09:42:58	103.00	103.50	103.00	-0.50	8	1846
09:42:53	103.00	103.50	103.50	0	1	1838
09:42:41	103.00	103.50	103.50	0	1	1837
09:42:32	103.00	103.50	103.50	0	1	1836
09:41:47	103.00	103.50	103.50	0	1	1835
09:41:46	103.00	103.50	103.50	0	1	1834
09:41:43	103.00	103.50	103.50	0	1	1833
09:41:27	103.00	103.50	103.50	0	1	1832
09:41:13	103.00	103.50	103.00	-0.50	1	1831
09:41:11	103.00	103.50	103.50	0	3	1830
09:41:09	103.00	103.50	103.50	0	2	1827
09:41:04	103.00	103.50	103.00	-0.50	1	1825
09:41:04	103.00	103.50	103.50	0	1	1824
09:40:59	103.00	103.50	103.50	0	1	1823
09:40:41	103.00	103.50	103.00	-0.50	1	1822
09:40:33	103.00	103.50	103.00	-0.50	1	1821
09:40:28	103.00	103.50	103.50	0	1	1820
09:39:41	103.00	103.50	103.50	0	1	1819
09:39:34	103.00	103.50	103.50	0	1	1818
09:39:25	103.00	103.50	103.50	0	1	1817
09:39:24	103.00	103.50	103.50	0	1	1816
09:39:12	103.00	103.50	103.50	0	1	1815
09:39:09	103.00	103.50	103.50	0	1	1814
09:38:40	103.00	103.50	103.50	0	1	1813
09:38:36	103.00	103.50	103.50	0	1	1812
09:38:22	103.00	103.50	103.50	0	5	1811
09:38:21	103.00	103.50	103.50	0	1	1806
09:38:12	103.00	103.50	103.50	0	2	1805
09:37:42	103.00	103.50	103.00	-0.50	1	1803
09:36:26	103.00	103.50	103.00	-0.50	3	1802
09:36:13	103.00	103.50	103.50	0	5	1799
09:35:13	103.00	103.50	103.00	-0.50	2	1794
09:35:13	103.00	103.50	103.50	0	1	1792
09:34:59	103.00	103.50	103.50	0	1	1791
09:34:34	103.00	103.50	103.50	0	1	1790
09:33:57	103.00	103.50	103.50	0	5	1789
09:33:54	103.00	103.50	103.00	-0.50	1	1784
09:33:52	103.00	103.50	103.00	-0.50	1	1783
09:33:50	103.00	103.50	103.00	-0.50	30	1782
09:32:58	103.00	103.50	103.00	-0.50	1	1752
09:32:52	103.00	103.50	103.00	-0.50	10	1751
09:32:50	103.00	103.50	103.50	0	2	1741
09:32:49	103.00	103.50	103.00	-0.50	1	1739
09:32:48	103.00	103.50	103.00	-0.50	2	1738
09:32:44	103.00	103.50	103.00	-0.50	1	1736
09:32:42	102.50	103.00	103.00	-0.50	4	1735
09:32:42	102.50	103.00	103.00	-0.50	10	1731
09:32:34	102.50	103.00	102.50	-1.00	10	1721
09:32:28	102.50	103.00	103.00	-0.50	10	1711
09:32:26	102.50	103.00	102.50	-1.00	1	1701
09:32:25	102.50	103.00	102.50	-1.00	1	1700
09:32:23	102.50	103.00	102.50	-1.00	1	1699
09:32:13	102.50	103.00	102.50	-1.00	1	1698
09:32:13	103.00	103.50	103.00	-0.50	75	1697
09:32:13	103.00	103.50	103.00	-0.50	15	1622
09:32:13	103.00	103.50	103.00	-0.50	53	1607
09:32:11	103.00	103.50	103.00	-0.50	2	1554
09:32:11	103.00	103.50	103.00	-0.50	13	1552
09:32:10	103.00	103.50	103.00	-0.50	20	1539
09:31:53	103.00	103.50	103.00	-0.50	20	1519
09:31:50	103.00	103.50	103.00	-0.50	1	1499
09:31:38	103.00	103.50	103.00	-0.50	1	1498
09:31:30	103.00	103.50	103.50	0	1	1497
09:31:28	103.00	103.50	103.50	0	1	1496
09:31:26	103.00	103.50	103.50	0	1	1495
09:31:16	103.00	103.50	103.50	0	1	1494
09:31:16	103.00	103.50	103.50	0	4	1493
09:31:14	103.00	103.50	103.50	0	1	1489
09:31:14	103.00	103.50	103.50	0	1	1488
09:31:02	103.00	103.50	103.50	0	1	1487
09:30:58	103.00	103.50	103.50	0	3	1486
09:30:57	103.00	103.50	103.50	0	5	1483
09:30:53	103.00	103.50	103.50	0	1	1478
09:30:52	103.00	103.50	103.50	0	1	1477
09:30:23	103.00	103.50	103.50	0	1	1476
09:30:18	103.00	103.50	103.50	0	1	1475
09:30:15	103.00	103.50	103.50	0	1	1474
09:30:06	103.00	103.50	103.00	-0.50	1	1473
09:30:05	103.00	103.50	103.00	-0.50	1	1472
09:29:41	103.00	103.50	103.50	0	1	1471
09:29:40	103.00	103.50	103.00	-0.50	10	1470
09:29:28	103.00	103.50	103.50	0	1	1460
09:29:24	103.00	103.50	103.50	0	1	1459
09:29:19	103.00	103.50	103.50	0	1	1458
09:29:02	103.00	103.50	103.50	0	1	1457
09:28:58	103.00	103.50	103.50	0	1	1456
09:28:53	103.00	103.50	103.50	0	1	1455
09:28:31	103.00	103.50	103.50	0	1	1454
09:28:18	103.00	103.50	103.00	-0.50	2	1453
09:27:46	103.00	103.50	103.50	0	1	1451
09:27:34	103.00	103.50	103.50	0	1	1450
09:27:22	103.00	103.50	103.50	0	1	1449
09:27:15	103.00	103.50	103.50	0	2	1448
09:27:11	103.00	103.50	103.50	0	1	1446
09:26:49	103.00	103.50	103.50	0	1	1445
09:26:46	103.00	103.50	103.50	0	1	1444
09:26:37	103.00	103.50	103.50	0	1	1443
09:26:33	103.00	103.50	103.50	0	2	1442
09:26:05	103.00	103.50	103.50	0	10	1440
09:25:45	103.00	103.50	103.50	0	1	1430
09:25:43	103.00	103.50	103.00	-0.50	1	1429
09:25:43	103.00	103.50	103.00	-0.50	42	1428
09:25:43	103.00	103.50	103.00	-0.50	17	1386
09:25:43	103.50	104.00	103.50	0	126	1369
09:25:43	103.50	104.00	103.50	0	1	1243
09:25:06	103.50	104.00	103.50	0	1	1242
09:25:05	103.50	104.00	103.50	0	1	1241
09:25:03	103.50	104.00	104.00	+0.50	1	1240
09:24:55	103.50	104.00	103.50	0	1	1239
09:24:53	103.50	104.00	103.50	0	6	1238
09:24:51	103.50	104.00	104.00	+0.50	10	1232
09:24:19	103.50	104.00	104.00	+0.50	1	1222
09:24:18	103.50	104.00	104.00	+0.50	1	1221
09:24:18	103.50	104.00	104.00	+0.50	1	1220
09:24:03	103.50	104.00	104.00	+0.50	1	1219
09:23:54	103.50	104.00	104.00	+0.50	2	1218
09:23:48	103.50	104.00	104.00	+0.50	5	1216
09:23:46	103.50	104.00	104.00	+0.50	1	1211
09:23:40	103.50	104.00	104.00	+0.50	1	1210
09:23:39	103.50	104.00	103.50	0	1	1209
09:23:38	103.50	104.00	104.00	+0.50	1	1208
09:23:21	103.50	104.00	104.00	+0.50	1	1207
09:23:20	103.50	104.00	104.00	+0.50	5	1206
09:23:17	103.50	104.00	104.00	+0.50	1	1201
09:23:12	103.50	104.00	104.00	+0.50	1	1200
09:23:09	103.50	104.00	104.00	+0.50	5	1199
09:22:57	103.50	104.00	104.00	+0.50	5	1194
09:22:38	103.50	104.00	104.00	+0.50	1	1189
09:22:33	103.50	104.00	103.50	0	2	1188
09:22:24	103.50	104.00	103.50	0	1	1186
09:22:01	103.50	104.00	103.50	0	1	1185
09:21:55	103.50	104.00	104.00	+0.50	1	1184
09:21:51	103.50	104.00	103.50	0	1	1183
09:21:45	103.50	104.00	103.50	0	1	1182
09:21:35	103.50	104.00	104.00	+0.50	1	1181
09:21:28	103.50	104.00	104.00	+0.50	2	1180
09:21:26	103.50	104.00	104.00	+0.50	5	1178
09:21:26	103.50	104.00	104.00	+0.50	1	1173
09:21:21	103.50	104.00	104.00	+0.50	1	1172
09:21:08	103.50	104.00	104.00	+0.50	1	1171
09:21:08	103.50	104.00	104.00	+0.50	1	1170
09:21:03	103.50	104.00	104.00	+0.50	2	1169
09:20:56	103.50	104.00	104.00	+0.50	1	1167
09:20:42	103.50	104.00	104.00	+0.50	2	1166
09:20:39	103.50	104.00	104.00	+0.50	1	1164
09:20:31	103.50	104.00	104.00	+0.50	1	1163
09:20:28	103.50	104.00	103.50	0	1	1162
09:20:18	103.50	104.00	104.00	+0.50	1	1161
09:20:06	103.50	104.00	104.00	+0.50	3	1160
09:20:05	103.50	104.00	104.00	+0.50	1	1157
09:20:04	103.50	104.00	104.00	+0.50	1	1156
09:20:01	103.50	104.00	104.00	+0.50	1	1155
09:19:59	103.50	104.00	103.50	0	1	1154
09:19:56	103.50	104.00	104.00	+0.50	1	1153
09:19:55	103.50	104.00	104.00	+0.50	2	1152
09:19:49	103.50	104.00	104.00	+0.50	2	1150
09:19:49	103.50	104.00	104.00	+0.50	1	1148
09:19:44	103.50	104.00	104.00	+0.50	2	1147
09:19:40	103.50	104.00	104.00	+0.50	1	1145
09:19:40	103.50	104.00	104.00	+0.50	7	1144
09:19:33	103.50	104.00	104.00	+0.50	2	1137
09:19:33	103.50	104.00	104.00	+0.50	1	1135
09:19:25	103.50	104.00	104.00	+0.50	10	1134
09:19:24	103.50	104.00	104.00	+0.50	3	1124
09:19:12	103.50	104.00	104.00	+0.50	1	1121
09:19:10	103.50	104.00	103.50	0	1	1120
09:19:08	103.50	104.00	104.00	+0.50	1	1119
09:19:01	103.50	104.00	104.00	+0.50	1	1118
09:18:59	103.50	104.00	104.00	+0.50	1	1117
09:18:57	103.50	104.00	103.50	0	1	1116
09:18:54	103.50	104.00	104.00	+0.50	1	1115
09:18:52	103.50	104.00	104.00	+0.50	10	1114
09:18:46	103.50	104.00	104.00	+0.50	1	1104
09:18:43	103.50	104.00	104.00	+0.50	3	1103
09:18:40	103.50	104.00	104.00	+0.50	1	1100
09:18:39	103.50	104.00	104.00	+0.50	1	1099
09:18:33	103.50	104.00	104.00	+0.50	1	1098
09:18:32	103.50	104.00	104.00	+0.50	1	1097
09:18:30	103.50	104.00	104.00	+0.50	10	1096
09:18:22	103.50	104.00	103.50	0	1	1086
09:18:17	103.50	104.00	104.00	+0.50	4	1085
09:18:13	103.50	104.00	104.00	+0.50	1	1081
09:18:05	103.50	104.00	103.50	0	1	1080
09:18:00	103.50	104.00	104.00	+0.50	1	1079
09:17:59	103.50	104.00	104.00	+0.50	5	1078
09:17:40	103.50	104.00	104.00	+0.50	1	1073
09:17:32	103.50	104.00	104.00	+0.50	3	1072
09:17:32	103.50	104.00	104.00	+0.50	1	1069
09:17:31	103.50	104.00	104.00	+0.50	1	1068
09:17:20	103.50	104.00	104.00	+0.50	2	1067
09:17:15	103.50	104.00	104.00	+0.50	1	1065
09:17:13	103.50	104.00	104.00	+0.50	2	1064
09:16:56	103.50	104.00	104.00	+0.50	1	1062
09:16:56	103.50	104.00	103.50	0	3	1061
09:16:51	103.50	104.00	104.00	+0.50	1	1058
09:16:49	103.50	104.00	103.50	0	3	1057
09:16:41	103.50	104.00	104.00	+0.50	1	1054
09:16:37	103.50	104.00	104.00	+0.50	1	1053
09:16:26	103.50	104.00	104.00	+0.50	2	1052
09:16:16	103.50	104.00	104.00	+0.50	2	1050
09:16:13	103.50	104.00	104.00	+0.50	1	1048
09:16:08	103.50	104.00	104.00	+0.50	1	1047
09:16:05	103.50	104.00	104.00	+0.50	1	1046
09:15:57	103.50	104.00	104.00	+0.50	1	1045
09:15:54	103.50	104.00	104.00	+0.50	1	1044
09:15:53	103.50	104.00	104.00	+0.50	2	1043
09:15:40	103.50	104.00	104.00	+0.50	1	1041
09:15:32	103.50	104.00	104.00	+0.50	10	1040
09:15:32	103.50	104.00	103.50	0	1	1030
09:15:24	103.50	104.00	103.50	0	1	1029
09:15:24	103.50	104.00	103.50	0	1	1028
09:15:17	103.50	104.00	103.50	0	2	1027
09:15:15	103.50	104.00	103.50	0	4	1025
09:15:07	103.50	104.00	103.50	0	6	1021
09:15:01	103.50	104.00	103.50	0	1	1015
09:15:01	103.50	104.00	104.00	+0.50	1	1014
09:14:57	103.50	104.00	104.00	+0.50	10	1013
09:14:50	103.50	104.00	104.00	+0.50	1	1003
09:14:38	103.50	104.00	103.50	0	5	1002
09:14:26	103.50	104.00	104.00	+0.50	1	997
09:14:16	103.50	104.00	104.00	+0.50	1	996
09:14:16	103.50	104.00	104.00	+0.50	1	995
09:14:14	103.50	104.00	104.00	+0.50	5	994
09:14:08	103.50	104.00	104.00	+0.50	1	989
09:14:04	103.50	104.00	104.00	+0.50	1	988
09:13:56	103.50	104.00	104.00	+0.50	1	987
09:13:53	103.50	104.00	104.00	+0.50	1	986
09:13:50	103.50	104.00	103.50	0	1	985
09:13:44	103.50	104.00	104.00	+0.50	1	984
09:13:28	103.50	104.00	103.50	0	1	983
09:13:23	103.00	103.50	103.50	0	39	982
09:13:15	103.00	103.50	103.50	0	1	943
09:13:15	103.00	103.50	103.50	0	1	942
09:13:05	103.00	103.50	103.50	0	1	941
09:13:00	103.00	103.50	103.00	-0.50	1	940
09:12:48	103.00	103.50	103.50	0	1	939
09:12:48	103.00	103.50	103.50	0	2	938
09:12:42	103.50	104.00	103.50	0	1	936
09:12:42	103.00	103.50	103.50	0	1	935
09:12:40	103.00	103.50	103.50	0	1	934
09:12:33	103.00	103.50	103.50	0	1	933
09:12:31	103.00	103.50	103.50	0	1	932
09:12:24	103.00	103.50	103.50	0	1	931
09:12:22	103.00	104.00	104.00	+0.50	1	930
09:12:18	103.50	104.00	103.50	0	1	929
09:12:17	103.00	103.50	103.50	0	2	928
09:12:17	103.00	103.50	103.50	0	1	926
09:12:16	103.00	103.50	103.50	0	3	925
09:12:15	103.50	104.00	103.50	0	1	922
09:12:15	103.00	103.50	103.50	0	1	921
09:12:14	103.00	103.50	103.50	0	1	920
09:12:14	103.00	103.50	103.50	0	1	919
09:12:06	103.00	103.50	103.50	0	5	918
09:12:05	103.00	103.50	103.50	0	1	913
09:12:04	103.00	103.50	103.50	0	8	912
09:12:03	103.00	103.50	103.50	0	1	904
09:12:01	103.00	103.50	103.50	0	3	903
09:11:59	103.00	103.50	103.00	-0.50	1	900
09:11:59	103.00	103.50	103.50	0	1	899
09:11:53	103.00	103.50	103.50	0	1	898
09:11:44	103.00	103.50	103.00	-0.50	1	897
09:11:35	103.00	103.50	103.50	0	1	896
09:11:32	103.00	103.50	103.50	0	1	895
09:11:31	103.00	103.50	103.50	0	1	894
09:11:30	103.00	103.50	103.50	0	1	893
09:11:29	103.00	103.50	103.50	0	1	892
09:11:25	103.00	103.50	103.50	0	1	891
09:11:21	103.00	103.50	103.50	0	1	890
09:11:08	103.00	103.50	103.50	0	1	889
09:11:03	103.00	103.50	103.50	0	1	888
09:10:42	103.00	103.50	103.50	0	1	887
09:10:40	103.00	103.50	103.00	-0.50	1	886
09:10:40	103.00	103.50	103.50	0	1	885
09:10:38	103.00	103.50	103.50	0	1	884
09:10:36	103.00	103.50	103.50	0	1	883
09:10:35	103.00	103.50	103.50	0	1	882
09:10:33	103.00	103.50	103.50	0	5	881
09:10:33	103.00	103.50	103.50	0	1	876
09:10:32	103.00	103.50	103.50	0	1	875
09:10:19	103.00	103.50	103.50	0	1	874
09:10:18	103.00	103.50	103.50	0	1	873
09:10:18	103.00	103.50	103.00	-0.50	3	872
09:10:17	103.00	103.50	103.50	0	3	869
09:10:10	103.00	103.50	103.00	-0.50	1	866
09:09:37	103.00	103.50	103.00	-0.50	1	865
09:09:35	103.00	103.50	103.00	-0.50	2	864
09:09:31	103.00	103.50	103.00	-0.50	1	862
09:09:28	103.00	103.50	103.00	-0.50	1	861
09:09:27	103.00	103.50	103.50	0	5	860
09:09:18	103.00	103.50	103.00	-0.50	2	855
09:08:37	103.00	103.50	103.00	-0.50	3	853
09:08:33	103.00	103.50	103.50	0	1	850
09:08:30	103.00	103.50	103.50	0	1	849
09:08:24	103.00	103.50	103.50	0	5	848
09:08:23	103.00	103.50	103.50	0	1	843
09:08:22	103.00	103.50	103.50	0	1	842
09:08:18	103.00	103.50	103.50	0	1	841
09:08:15	103.00	103.50	103.50	0	2	840
09:08:06	103.00	103.50	103.00	-0.50	1	838
09:07:55	103.00	103.50	103.50	0	1	837
09:07:54	103.00	103.50	103.50	0	2	836
09:07:54	103.00	103.50	103.50	0	1	834
09:07:51	103.00	103.50	103.50	0	1	833
09:07:51	103.50	104.00	103.50	0	67	832
09:07:46	103.50	104.00	103.50	0	1	765
09:07:46	103.50	104.00	103.50	0	1	764
09:07:46	103.50	104.00	103.50	0	5	763
09:07:39	103.50	104.00	104.00	+0.50	1	758
09:07:34	103.50	104.00	104.00	+0.50	2	757
09:07:28	103.50	104.00	104.00	+0.50	1	755
09:07:26	104.00	104.50	104.00	+0.50	1	754
09:07:25	104.00	104.50	104.00	+0.50	1	753
09:07:25	104.00	104.50	104.00	+0.50	3	752
09:07:25	104.00	104.50	104.00	+0.50	5	749
09:07:20	104.00	104.50	104.00	+0.50	2	744
09:07:20	104.00	104.50	104.00	+0.50	1	742
09:07:16	104.00	104.50	104.00	+0.50	4	741
09:07:16	103.50	104.00	104.00	+0.50	6	737
09:07:15	103.50	104.00	104.00	+0.50	1	731
09:07:14	103.50	104.00	104.00	+0.50	1	730
09:07:11	103.50	104.00	104.00	+0.50	1	729
09:07:11	103.50	104.00	104.00	+0.50	1	728
09:07:02	103.50	104.00	104.00	+0.50	1	727
09:07:02	103.50	104.00	104.00	+0.50	1	726
09:07:02	103.50	104.00	104.00	+0.50	3	725
09:06:55	103.50	104.00	104.00	+0.50	1	722
09:06:52	103.50	104.00	104.00	+0.50	4	721
09:06:49	103.50	104.00	104.00	+0.50	3	717
09:06:36	103.50	104.00	104.00	+0.50	3	714
09:06:32	103.50	104.00	104.00	+0.50	1	711
09:06:11	103.50	104.00	104.00	+0.50	1	710
09:06:08	103.50	104.00	104.00	+0.50	1	709
09:06:05	103.50	104.00	104.00	+0.50	1	708
09:06:05	103.50	104.00	104.00	+0.50	8	707
09:06:03	103.50	104.00	104.00	+0.50	1	699
09:06:03	103.50	104.00	104.00	+0.50	1	698
09:06:00	103.50	104.00	104.00	+0.50	6	697
09:05:59	103.50	104.00	104.00	+0.50	1	691
09:05:59	103.50	104.00	104.00	+0.50	2	690
09:05:59	103.50	104.00	104.00	+0.50	1	688
09:05:47	103.50	104.00	104.00	+0.50	4	687
09:05:44	103.50	104.00	104.00	+0.50	1	683
09:05:40	103.50	104.00	104.00	+0.50	1	682
09:05:37	103.50	104.00	103.50	0	1	681
09:05:32	103.50	104.00	104.00	+0.50	2	680
09:05:30	103.50	104.00	104.00	+0.50	1	678
09:05:18	103.50	104.00	104.00	+0.50	1	677
09:05:13	103.50	104.00	104.00	+0.50	1	676
09:05:07	103.50	104.00	104.00	+0.50	1	675
09:05:06	104.00	104.50	104.00	+0.50	1	674
09:05:06	103.50	104.00	104.00	+0.50	2	673
09:05:03	104.00	104.50	104.00	+0.50	2	671
09:05:03	104.00	104.50	104.00	+0.50	1	669
09:05:03	104.00	104.50	104.00	+0.50	1	668
09:05:03	103.50	104.00	104.00	+0.50	1	667
09:05:00	103.50	104.00	104.00	+0.50	1	666
09:05:00	103.50	104.00	104.00	+0.50	2	665
09:05:00	103.50	104.00	104.00	+0.50	1	663
09:04:59	103.50	104.00	104.00	+0.50	3	662
09:04:59	103.50	104.00	104.00	+0.50	1	659
09:04:58	103.50	104.00	104.00	+0.50	1	658
09:04:57	103.50	104.00	104.00	+0.50	1	657
09:04:53	103.50	104.00	104.00	+0.50	1	656
09:04:52	103.50	104.00	104.00	+0.50	1	655
09:04:51	103.50	104.00	104.00	+0.50	1	654
09:04:46	103.50	104.00	104.00	+0.50	1	653
09:04:46	103.50	104.00	104.00	+0.50	1	652
09:04:45	103.50	104.00	104.00	+0.50	1	651
09:04:45	103.50	104.00	104.00	+0.50	1	650
09:04:44	103.50	104.00	104.00	+0.50	5	649
09:04:43	103.50	104.00	104.00	+0.50	1	644
09:04:41	103.50	104.00	104.00	+0.50	1	643
09:04:40	103.50	104.00	104.00	+0.50	2	642
09:04:40	103.50	104.00	104.00	+0.50	1	640
09:04:40	103.50	104.00	104.00	+0.50	4	639
09:04:37	103.50	104.00	103.50	0	1	635
09:04:35	103.50	104.00	103.50	0	1	634
09:04:30	103.50	104.00	104.00	+0.50	3	633
09:04:29	103.50	104.00	103.50	0	2	630
09:04:28	103.50	104.00	104.00	+0.50	1	628
09:04:28	103.50	104.00	104.00	+0.50	1	627
09:04:26	103.50	104.00	104.00	+0.50	1	626
09:04:24	103.50	104.00	104.00	+0.50	2	625
09:04:24	103.50	104.00	104.00	+0.50	1	623
09:04:19	103.50	104.00	104.00	+0.50	2	622
09:04:09	103.50	104.00	104.00	+0.50	1	620
09:04:06	103.50	104.00	103.50	0	7	619
09:04:03	103.50	104.00	104.00	+0.50	1	612
09:04:00	103.50	104.00	104.00	+0.50	1	611
09:03:59	103.50	104.00	104.00	+0.50	2	610
09:03:53	103.50	104.00	104.00	+0.50	1	608
09:03:52	103.50	104.00	104.00	+0.50	1	607
09:03:51	103.50	104.00	104.00	+0.50	4	606
09:03:47	103.50	104.00	104.00	+0.50	30	602
09:03:44	103.50	104.00	104.00	+0.50	1	572
09:03:42	104.00	104.50	104.00	+0.50	62	571
09:03:39	104.00	104.50	104.50	+1.00	1	509
09:03:38	104.00	104.50	104.00	+0.50	1	508
09:03:31	104.00	104.50	104.50	+1.00	1	507
09:03:31	104.00	104.50	104.50	+1.00	1	506
09:03:31	104.00	104.50	104.00	+0.50	3	505
09:03:29	104.00	104.50	104.50	+1.00	1	502
09:03:20	104.00	104.50	104.50	+1.00	2	501
09:03:18	104.00	104.50	104.50	+1.00	1	499
09:03:18	104.00	104.50	104.50	+1.00	1	498
09:03:18	104.00	104.50	104.50	+1.00	2	497
09:03:17	104.00	104.50	104.50	+1.00	1	495
09:03:15	104.00	104.50	104.50	+1.00	1	494
09:03:15	104.00	104.50	104.50	+1.00	5	493
09:03:14	104.00	104.50	104.50	+1.00	1	488
09:03:14	104.00	104.50	104.50	+1.00	5	487
09:03:11	104.00	104.50	104.50	+1.00	1	482
09:03:09	104.00	104.50	104.50	+1.00	10	481
09:03:06	104.00	104.50	104.50	+1.00	1	471
09:03:06	104.00	104.50	104.50	+1.00	2	470
09:03:03	104.00	104.50	104.00	+0.50	1	468
09:03:03	104.00	104.50	104.50	+1.00	1	467
09:03:01	104.00	104.50	104.50	+1.00	1	466
09:03:01	104.00	104.50	104.50	+1.00	1	465
09:02:59	104.00	104.50	104.50	+1.00	2	464
09:02:58	104.00	104.50	104.50	+1.00	2	462
09:02:56	104.00	104.50	104.50	+1.00	1	460
09:02:56	104.00	104.50	104.50	+1.00	1	459
09:02:55	104.00	104.50	104.50	+1.00	1	458
09:02:54	104.00	104.50	104.50	+1.00	2	457
09:02:54	104.00	104.50	104.50	+1.00	1	455
09:02:52	104.00	104.50	104.50	+1.00	2	454
09:02:50	104.00	104.50	104.50	+1.00	2	452
09:02:49	104.00	104.50	104.50	+1.00	1	450
09:02:48	104.00	104.50	104.50	+1.00	1	449
09:02:47	104.00	104.50	104.50	+1.00	1	448
09:02:46	104.00	104.50	104.50	+1.00	3	447
09:02:46	104.00	104.50	104.50	+1.00	10	444
09:02:44	104.00	104.50	104.50	+1.00	1	434
09:02:44	104.00	104.50	104.50	+1.00	5	433
09:02:43	104.00	104.50	104.50	+1.00	1	428
09:02:43	104.00	104.50	104.50	+1.00	1	427
09:02:42	104.00	104.50	104.50	+1.00	1	426
09:02:42	104.00	104.50	104.50	+1.00	1	425
09:02:40	104.00	104.50	104.50	+1.00	1	424
09:02:38	104.00	104.50	104.50	+1.00	1	423
09:02:35	104.00	104.50	104.50	+1.00	1	422
09:02:35	104.00	104.50	104.50	+1.00	1	421
09:02:33	104.00	104.50	104.50	+1.00	5	420
09:02:32	104.00	104.50	104.00	+0.50	1	415
09:02:32	104.00	104.50	104.50	+1.00	1	414
09:02:28	104.00	104.50	104.50	+1.00	2	413
09:02:28	104.00	104.50	104.50	+1.00	1	411
09:02:24	103.50	104.00	104.00	+0.50	5	410
09:02:24	103.50	104.00	104.00	+0.50	5	405
09:02:23	103.50	104.00	104.00	+0.50	1	400
09:02:23	103.50	104.00	104.00	+0.50	1	399
09:02:22	103.50	104.00	104.00	+0.50	1	398
09:02:21	103.50	104.00	104.00	+0.50	1	397
09:02:20	103.50	104.00	104.00	+0.50	1	396
09:02:19	103.50	104.00	104.00	+0.50	5	395
09:02:16	103.50	104.00	104.00	+0.50	1	390
09:02:13	103.50	104.00	104.00	+0.50	1	389
09:02:11	103.50	104.00	104.00	+0.50	1	388
09:02:04	103.00	103.50	103.50	0	1	387
09:02:03	103.00	103.50	103.50	0	5	386
09:02:00	103.00	103.50	103.50	0	5	381
09:01:59	103.00	103.50	103.50	0	1	376
09:01:59	103.00	103.50	103.50	0	1	375
09:01:59	103.00	103.50	103.00	-0.50	1	374
09:01:58	103.00	103.50	103.50	0	1	373
09:01:57	103.00	103.50	103.50	0	1	372
09:01:55	103.00	103.50	103.50	0	1	371
09:01:52	103.00	103.50	103.50	0	5	370
09:01:52	103.00	103.50	103.50	0	1	365
09:01:51	103.00	103.50	103.00	-0.50	4	364
09:01:50	103.00	103.50	103.50	0	1	360
09:01:49	103.00	103.50	103.50	0	2	359
09:01:49	103.00	103.50	103.50	0	10	357
09:01:47	103.00	103.50	103.50	0	2	347
09:01:34	103.00	103.50	103.50	0	1	345
09:01:34	103.00	103.50	103.50	0	1	344
09:01:32	103.00	103.50	103.50	0	1	343
09:01:31	103.00	103.50	103.50	0	2	342
09:01:26	103.00	103.50	103.00	-0.50	1	340
09:01:13	103.00	103.50	103.00	-0.50	2	339
09:01:11	103.00	103.50	103.50	0	1	337
09:01:09	103.00	103.50	103.50	0	1	336
09:01:09	103.00	103.50	103.50	0	1	335
09:01:07	103.00	103.50	103.50	0	2	334
09:01:05	103.00	103.50	103.50	0	1	332
09:01:01	103.00	103.50	103.50	0	1	331
09:01:01	103.00	103.50	103.50	0	2	330
09:00:57	103.50	104.00	103.50	0	40	328
09:00:54	103.50	104.00	103.50	0	1	288
09:00:52	103.50	104.00	103.50	0	1	287
09:00:51	103.00	103.50	103.50	0	1	286
09:00:51	103.00	103.50	103.50	0	18	285
09:00:51	103.00	103.50	103.50	0	5	267
09:00:51	103.00	103.50	103.00	-0.50	3	262
09:00:50	103.00	103.50	103.50	0	1	259
09:00:48	103.00	103.50	103.00	-0.50	8	258
09:00:48	103.00	103.50	103.00	-0.50	39	250
09:00:47	103.00	103.50	103.50	0	1	211
09:00:46	103.00	103.50	103.50	0	6	210
09:00:40	103.00	103.50	103.00	-0.50	1	204
09:00:39	103.00	103.50	103.00	-0.50	1	203
09:00:39	103.00	103.50	103.00	-0.50	1	202
09:00:39	103.00	103.50	103.50	0	2	201
09:00:38	103.00	103.50	103.50	0	2	199
09:00:36	103.00	103.50	103.50	0	1	197
09:00:28	103.00	103.50	103.00	-0.50	1	196
09:00:25	103.00	103.50	103.50	0	1	195
09:00:23	103.00	103.50	103.50	0	1	194
09:00:23	103.00	103.50	103.50	0	1	193
09:00:23	103.00	103.50	103.00	-0.50	1	192
09:00:23	103.00	103.50	103.00	-0.50	1	191
09:00:22	103.00	103.50	103.50	0	1	190
09:00:18	103.00	103.50	103.00	-0.50	1	189
09:00:15	103.00	103.50	103.50	0	1	188
09:00:14	103.00	103.50	103.00	-0.50	1	187
09:00:11	103.00	103.50	103.00	-0.50	2	186
09:00:10	103.00	103.50	103.50	0	10	184
09:00:09	103.00	103.50	103.00	-0.50	1	174
09:00:09	103.00	103.50	103.50	0	1	173
09:00:08	103.00	103.50	103.00	-0.50	1	172
09:00:08	103.00	103.50	103.00	-0.50	3	171
09:00:05	103.00	103.50	103.50	0	1	168
09:00:05	103.00	103.50	103.00	-0.50	9	167
09:00:04	103.00	103.50	103.00	-0.50	1	158
09:00:04	--	--	103.50	0	148	157

　

其他人也逛...

ACER Swift Go 14吋AI效能筆電(Ultra7 258V/32G/512G/Intel Arc 140V/W11/SFG14-75T-76ZV)

AirTag (2ND GENERATION) 4 PACK

全家3000元虛擬禮物卡

App Store Card $ 3000 - 數位序號

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

App Store Card $ 1000 - 數位序號

MyCard 1000點虛擬點數卡

Apple iPhone 18 Pro Max (512GB)

App Store Card $ 6000 - 數位序號

【享樂券】統一超商100元虛擬商品卡_電子憑證

App Store Card $ 2000 - 數位序號

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

App Store Card $ 2000 - 數位序號

亞馬遜傳洽購AI新創Decart　交...

Grab擬併foodpanda　多個團體因...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧【盤前焦點】美科技股、台積電A...
‧美啟動337調查鴻海台達電廣達入...
‧分析：去美元化疊加避險需求　...

加密貨幣

比特幣BTC	84015.86	1,103.63	1.33%
以太幣ETH	2560.31	56.28	2.25%
瑞波幣XRP	1.42	0.02	1.30%
比特幣現金BCH	287.61	7.71	2.76%
萊特幣LTC	65.49	1.49	2.33%
卡達幣ADA	0.254597	0.01	2.12%
波場幣TRX	0.332013	0.00	0.43%
恆星幣XLM	0.203285	0.01	3.44%

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。