最新新新併審查時間表金管會：原則2個月必要可延長熱門中國經濟困境演講爆紅付鵬指中產階級殞落衝擊大

更新報價

神　基 (3005) 電腦/周邊設備上市聯華神通集團

105.00 ▲－－－－ 3.68億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	3,475	105.00	52	105.50	9	106.00	109.00	105.00	105.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	105.00	105.50	105.00	0	297	3475
13:24:42	105.00	105.50	105.50	+0.50	1	3178
13:24:42	105.00	105.50	105.00	0	3	3177
13:24:40	105.00	105.50	105.00	0	1	3174
13:24:40	105.00	105.50	105.00	0	2	3173
13:24:30	105.00	105.50	105.00	0	1	3171
13:24:29	105.00	105.50	105.00	0	1	3170
13:24:20	105.00	105.50	105.00	0	1	3169
13:24:19	105.00	105.50	105.00	0	1	3168
13:24:19	105.00	105.50	105.00	0	3	3167
13:24:18	105.00	105.50	105.00	0	1	3164
13:24:10	105.00	105.50	105.00	0	1	3163
13:24:10	105.00	105.50	105.50	+0.50	1	3162
13:24:09	105.00	105.50	105.00	0	2	3161
13:24:01	105.00	105.50	105.00	0	2	3159
13:24:00	105.00	105.50	105.00	0	1	3157
13:24:00	105.00	105.50	105.50	+0.50	1	3156
13:23:50	105.00	105.50	105.00	0	1	3155
13:23:40	105.00	105.50	105.00	0	1	3154
13:23:36	105.00	105.50	105.00	0	1	3153
13:23:32	105.00	105.50	105.00	0	1	3152
13:23:28	105.00	105.50	105.00	0	2	3151
13:23:20	105.00	105.50	105.00	0	1	3149
13:23:10	105.00	105.50	105.00	0	1	3148
13:23:00	105.00	105.50	105.00	0	1	3147
13:22:50	105.00	105.50	105.00	0	1	3146
13:22:41	105.00	105.50	105.50	+0.50	10	3145
13:22:40	105.00	105.50	105.00	0	1	3135
13:22:30	105.00	105.50	105.00	0	1	3134
13:22:20	105.00	105.50	105.00	0	1	3133
13:22:09	105.00	105.50	105.00	0	1	3132
13:22:09	105.00	105.50	105.00	0	1	3131
13:22:01	105.00	105.50	105.00	0	1	3130
13:22:00	105.00	105.50	105.00	0	1	3129
13:21:50	105.00	105.50	105.00	0	1	3128
13:21:40	105.00	105.50	105.00	0	1	3127
13:21:33	105.00	105.50	105.00	0	1	3126
13:21:30	105.00	105.50	105.00	0	1	3125
13:21:20	105.00	105.50	105.00	0	1	3124
13:21:10	105.00	105.50	105.00	0	1	3123
13:21:07	105.00	105.50	105.00	0	1	3122
13:21:06	105.00	105.50	105.00	0	1	3121
13:21:00	105.00	105.50	105.00	0	1	3120
13:20:41	105.00	105.50	105.00	0	1	3119
13:20:40	105.00	105.50	105.00	0	1	3118
13:20:32	105.00	105.50	105.00	0	1	3117
13:20:30	105.00	105.50	105.00	0	1	3116
13:20:20	105.00	105.50	105.00	0	1	3115
13:20:18	105.00	105.50	105.00	0	1	3114
13:20:11	105.00	105.50	105.00	0	2	3113
13:20:10	105.00	105.50	105.00	0	1	3111
13:20:01	105.00	105.50	105.00	0	2	3110
13:20:00	105.00	105.50	105.00	0	1	3108
13:19:53	105.00	105.50	105.00	0	1	3107
13:19:50	105.00	105.50	105.00	0	1	3106
13:19:40	105.00	105.50	105.00	0	1	3105
13:19:33	105.00	105.50	105.00	0	1	3104
13:19:30	105.00	105.50	105.00	0	1	3103
13:19:12	105.00	105.50	105.00	0	1	3102
13:19:10	105.00	105.50	105.00	0	1	3101
13:19:08	105.00	105.50	105.00	0	1	3100
13:19:00	105.00	105.50	105.00	0	1	3099
13:18:50	105.00	105.50	105.00	0	1	3098
13:18:40	105.00	105.50	105.00	0	1	3097
13:18:36	105.00	105.50	105.00	0	1	3096
13:18:30	105.00	105.50	105.00	0	1	3095
13:18:20	105.00	105.50	105.00	0	1	3094
13:18:10	105.00	105.50	105.00	0	1	3093
13:17:50	105.00	105.50	105.00	0	1	3092
13:17:50	105.00	105.50	105.00	0	1	3091
13:17:45	105.00	105.50	105.00	0	1	3090
13:17:40	105.00	105.50	105.00	0	1	3089
13:17:30	105.00	105.50	105.00	0	1	3088
13:17:20	105.00	105.50	105.00	0	1	3087
13:17:18	105.00	105.50	105.00	0	2	3086
13:17:10	105.00	105.50	105.00	0	1	3084
13:17:09	105.00	105.50	105.00	0	1	3083
13:17:00	105.00	105.50	105.00	0	1	3082
13:16:50	105.00	105.50	105.00	0	1	3081
13:16:30	105.00	105.50	105.00	0	1	3080
13:16:20	105.00	105.50	105.00	0	1	3079
13:16:17	105.00	105.50	105.00	0	1	3078
13:16:10	105.00	105.50	105.00	0	1	3077
13:16:00	105.00	105.50	105.00	0	1	3076
13:15:50	105.00	105.50	105.00	0	1	3075
13:15:45	105.00	105.50	105.00	0	1	3074
13:15:40	105.00	105.50	105.00	0	1	3073
13:15:31	105.00	105.50	105.00	0	1	3072
13:15:30	105.00	105.50	105.00	0	1	3071
13:15:20	105.00	105.50	105.00	0	1	3070
13:15:00	105.00	105.50	105.00	0	1	3069
13:14:50	105.00	105.50	105.00	0	1	3068
13:14:49	105.00	105.50	105.00	0	1	3067
13:14:40	105.00	105.50	105.00	0	1	3066
13:14:35	105.00	105.50	105.00	0	2	3065
13:14:30	105.00	105.50	105.00	0	1	3063
13:14:20	105.00	105.50	105.00	0	1	3062
13:14:10	105.00	105.50	105.00	0	1	3061
13:14:00	105.00	105.50	105.00	0	1	3060
13:13:58	105.00	105.50	105.00	0	1	3059
13:13:51	105.00	105.50	105.00	0	1	3058
13:13:40	105.00	105.50	105.00	0	1	3057
13:13:30	105.00	105.50	105.00	0	1	3056
13:13:21	105.00	105.50	105.00	0	1	3055
13:13:20	105.00	105.50	105.00	0	1	3054
13:13:13	105.00	105.50	105.00	0	1	3053
13:13:10	105.00	105.50	105.00	0	1	3052
13:13:07	105.00	105.50	105.00	0	1	3051
13:13:01	105.00	105.50	105.00	0	1	3050
13:13:00	105.00	105.50	105.00	0	1	3049
13:12:57	105.00	105.50	105.00	0	1	3048
13:12:52	105.00	105.50	105.00	0	1	3047
13:12:50	105.00	105.50	105.00	0	1	3046
13:12:40	105.00	105.50	105.00	0	1	3045
13:12:20	105.00	105.50	105.00	0	1	3044
13:12:16	105.00	105.50	105.00	0	1	3043
13:12:15	105.00	105.50	105.00	0	10	3042
13:12:10	105.00	105.50	105.00	0	1	3032
13:12:00	105.00	105.50	105.00	0	1	3031
13:11:54	105.00	105.50	105.00	0	1	3030
13:11:52	105.00	105.50	105.00	0	2	3029
13:11:50	105.00	105.50	105.00	0	1	3027
13:11:40	105.00	105.50	105.00	0	1	3026
13:11:30	105.00	105.50	105.00	0	1	3025
13:11:20	105.00	105.50	105.00	0	1	3024
13:11:00	105.00	105.50	105.00	0	1	3023
13:10:54	105.00	105.50	105.50	+0.50	1	3022
13:10:50	105.00	105.50	105.00	0	1	3021
13:10:40	105.00	105.50	105.00	0	1	3020
13:10:35	105.00	105.50	105.00	0	1	3019
13:10:35	105.00	105.50	105.00	0	13	3018
13:10:30	105.00	105.50	105.00	0	1	3005
13:10:26	105.00	105.50	105.00	0	1	3004
13:10:20	105.00	105.50	105.00	0	1	3003
13:10:10	105.00	105.50	105.00	0	1	3002
13:10:00	105.00	105.50	105.00	0	1	3001
13:09:55	105.00	105.50	105.50	+0.50	1	3000
13:09:50	105.00	105.50	105.00	0	1	2999
13:09:30	105.00	105.50	105.00	0	1	2998
13:09:20	105.00	105.50	105.00	0	1	2997
13:09:10	105.00	105.50	105.00	0	1	2996
13:09:09	105.00	105.50	105.00	0	2	2995
13:09:00	105.00	105.50	105.00	0	1	2993
13:08:58	105.00	105.50	105.00	0	1	2992
13:08:57	105.00	105.50	105.00	0	1	2991
13:08:50	105.00	105.50	105.00	0	1	2990
13:08:40	105.00	105.50	105.00	0	1	2989
13:08:30	105.00	105.50	105.00	0	1	2988
13:08:30	105.00	105.50	105.00	0	1	2987
13:08:20	105.00	105.50	105.00	0	1	2986
13:08:16	105.00	105.50	105.50	+0.50	1	2985
13:08:13	105.00	105.50	105.00	0	2	2984
13:08:10	105.00	105.50	105.00	0	1	2982
13:08:00	105.00	105.50	105.00	0	1	2981
13:08:00	105.00	105.50	105.00	0	1	2980
13:07:50	105.00	105.50	105.00	0	1	2979
13:07:40	105.00	105.50	105.00	0	1	2978
13:07:30	105.00	105.50	105.00	0	1	2977
13:07:30	105.00	105.50	105.00	0	1	2976
13:07:20	105.00	105.50	105.00	0	1	2975
13:07:10	105.00	105.50	105.00	0	1	2974
13:06:50	105.00	105.50	105.00	0	1	2973
13:06:40	105.00	105.50	105.00	0	1	2972
13:06:30	105.00	105.50	105.00	0	1	2971
13:06:26	105.00	105.50	105.00	0	2	2970
13:06:20	105.00	105.50	105.00	0	1	2968
13:06:10	105.00	105.50	105.00	0	1	2967
13:06:02	105.00	105.50	105.00	0	1	2966
13:06:00	105.00	105.50	105.00	0	1	2965
13:05:50	105.00	105.50	105.00	0	1	2964
13:05:30	105.00	105.50	105.00	0	1	2963
13:05:21	105.00	105.50	105.00	0	1	2962
13:05:20	105.00	105.50	105.00	0	1	2961
13:05:10	105.00	105.50	105.00	0	1	2960
13:05:04	105.00	105.50	105.50	+0.50	1	2959
13:05:00	105.00	105.50	105.00	0	1	2958
13:04:50	105.00	105.50	105.00	0	1	2957
13:04:40	105.00	105.50	105.00	0	1	2956
13:04:34	105.00	105.50	105.00	0	1	2955
13:04:30	105.00	105.50	105.00	0	1	2954
13:04:20	105.00	105.50	105.00	0	1	2953
13:04:08	105.00	105.50	105.50	+0.50	1	2952
13:04:00	105.00	105.50	105.00	0	1	2951
13:03:50	105.00	105.50	105.00	0	1	2950
13:03:43	105.00	105.50	105.00	0	2	2949
13:03:40	105.00	105.50	105.00	0	1	2947
13:03:30	105.00	105.50	105.00	0	1	2946
13:03:20	105.00	105.50	105.00	0	1	2945
13:03:11	105.00	105.50	105.50	+0.50	10	2944
13:03:10	105.00	105.50	105.00	0	1	2934
13:03:04	105.00	105.50	105.00	0	1	2933
13:03:00	105.00	105.50	105.00	0	1	2932
13:02:40	105.00	105.50	105.00	0	1	2931
13:02:30	105.00	105.50	105.00	0	1	2930
13:02:20	105.00	105.50	105.00	0	1	2929
13:02:10	105.00	105.50	105.00	0	1	2928
13:02:00	105.00	105.50	105.00	0	1	2927
13:01:50	105.00	105.50	105.00	0	1	2926
13:01:40	105.00	105.50	105.00	0	1	2925
13:01:36	105.00	105.50	105.00	0	1	2924
13:01:20	105.00	105.50	105.00	0	1	2923
13:01:10	105.00	105.50	105.00	0	1	2922
13:01:04	105.00	105.50	105.50	+0.50	2	2921
13:01:00	105.00	105.50	105.00	0	1	2919
13:01:00	105.00	105.50	105.00	0	2	2918
13:01:00	105.00	105.50	105.50	+0.50	2	2916
13:00:50	105.00	105.50	105.00	0	1	2914
13:00:40	105.00	105.50	105.00	0	1	2913
13:00:30	105.00	105.50	105.00	0	1	2912
13:00:20	105.00	105.50	105.00	0	1	2911
13:00:10	105.00	105.50	105.00	0	1	2910
13:00:10	105.00	105.50	105.00	0	1	2909
12:59:50	105.00	105.50	105.00	0	1	2908
12:59:40	105.00	105.50	105.00	0	1	2907
12:59:30	105.00	105.50	105.00	0	1	2906
12:59:20	105.00	105.50	105.00	0	1	2905
12:59:10	105.00	105.50	105.00	0	1	2904
12:59:00	105.00	105.50	105.00	0	1	2903
12:58:50	105.00	105.50	105.00	0	1	2902
12:58:40	105.00	105.50	105.00	0	1	2901
12:58:30	105.00	105.50	105.00	0	1	2900
12:58:20	105.00	105.50	105.00	0	1	2899
12:58:17	105.00	105.50	105.00	0	2	2898
12:58:10	105.00	105.50	105.00	0	1	2896
12:58:00	105.00	105.50	105.00	0	1	2895
12:57:50	105.00	105.50	105.00	0	1	2894
12:57:40	105.00	105.50	105.00	0	1	2893
12:57:30	105.00	105.50	105.00	0	1	2892
12:57:12	105.00	105.50	105.00	0	1	2891
12:57:10	105.00	105.50	105.00	0	1	2890
12:57:00	105.00	105.50	105.00	0	1	2889
12:56:50	105.00	105.50	105.00	0	1	2888
12:56:40	105.00	105.50	105.00	0	1	2887
12:56:30	105.00	105.50	105.00	0	1	2886
12:56:20	105.00	105.50	105.00	0	1	2885
12:56:10	105.00	105.50	105.00	0	1	2884
12:55:51	105.00	105.50	105.50	+0.50	2	2883
12:55:50	105.00	105.50	105.00	0	1	2881
12:55:46	105.00	105.50	105.00	0	1	2880
12:55:40	105.00	105.50	105.00	0	1	2879
12:55:34	105.00	105.50	105.00	0	2	2878
12:55:30	105.00	105.50	105.00	0	1	2876
12:55:20	105.00	105.50	105.00	0	1	2875
12:55:15	105.00	105.50	105.00	0	1	2874
12:55:13	105.00	105.50	105.00	0	5	2873
12:55:10	105.00	105.50	105.00	0	1	2868
12:55:00	105.00	105.50	105.00	0	1	2867
12:54:50	105.00	105.50	105.00	0	1	2866
12:54:40	105.00	105.50	105.00	0	1	2865
12:54:22	105.00	105.50	105.00	0	1	2864
12:54:20	105.00	105.50	105.00	0	1	2863
12:54:18	105.00	105.50	105.00	0	1	2862
12:54:10	105.00	105.50	105.00	0	1	2861
12:54:00	105.00	105.50	105.00	0	1	2860
12:53:50	105.00	105.50	105.00	0	1	2859
12:53:40	105.00	105.50	105.00	0	1	2858
12:53:30	105.00	105.50	105.00	0	1	2857
12:53:20	105.00	105.50	105.00	0	1	2856
12:53:00	105.00	105.50	105.00	0	1	2855
12:52:58	105.00	105.50	105.00	0	1	2854
12:52:51	105.00	105.50	105.00	0	2	2853
12:52:50	105.00	105.50	105.00	0	1	2851
12:52:48	105.00	105.50	105.00	0	1	2850
12:52:40	105.00	105.50	105.00	0	1	2849
12:52:30	105.00	105.50	105.00	0	1	2848
12:52:20	105.00	105.50	105.00	0	1	2847
12:52:10	105.00	105.50	105.00	0	1	2846
12:52:00	105.00	105.50	105.00	0	1	2845
12:51:40	105.00	105.50	105.00	0	1	2844
12:51:30	105.00	105.50	105.00	0	1	2843
12:51:20	105.00	105.50	105.00	0	1	2842
12:51:20	105.00	105.50	105.00	0	1	2841
12:51:10	105.00	105.50	105.00	0	1	2840
12:51:01	105.00	105.50	105.50	+0.50	1	2839
12:51:00	105.00	105.50	105.00	0	1	2838
12:50:50	105.00	105.50	105.00	0	1	2837
12:50:40	105.00	105.50	105.00	0	1	2836
12:50:32	105.00	105.50	105.50	+0.50	1	2835
12:50:20	105.00	105.50	105.00	0	1	2834
12:50:10	105.00	105.50	105.00	0	1	2833
12:50:08	105.00	105.50	105.00	0	2	2832
12:50:00	105.00	105.50	105.00	0	1	2830
12:49:54	105.00	105.50	105.00	0	1	2829
12:49:50	105.00	105.50	105.00	0	1	2828
12:49:40	105.00	105.50	105.00	0	1	2827
12:49:30	105.00	105.50	105.00	0	1	2826
12:49:20	105.00	105.50	105.00	0	1	2825
12:49:10	105.00	105.50	105.00	0	1	2824
12:48:50	105.00	105.50	105.00	0	1	2823
12:48:40	105.00	105.50	105.00	0	1	2822
12:48:35	105.00	105.50	105.50	+0.50	1	2821
12:48:30	105.00	105.50	105.00	0	1	2820
12:48:26	105.00	105.50	105.50	+0.50	2	2819
12:48:25	105.00	105.50	105.00	0	1	2817
12:48:20	105.00	105.50	105.00	0	1	2816
12:48:10	105.00	105.50	105.00	0	1	2815
12:48:01	105.00	105.50	105.50	+0.50	2	2814
12:48:00	105.00	105.50	105.00	0	1	2812
12:47:50	105.00	105.50	105.00	0	1	2811
12:47:30	105.00	105.50	105.00	0	1	2810
12:47:25	105.00	105.50	105.00	0	2	2809
12:47:20	105.00	105.50	105.00	0	1	2807
12:47:10	105.00	105.50	105.00	0	1	2806
12:47:00	105.00	105.50	105.00	0	1	2805
12:46:57	105.00	105.50	105.00	0	1	2804
12:46:50	105.00	105.50	105.00	0	1	2803
12:46:40	105.00	105.50	105.00	0	1	2802
12:46:30	105.00	105.50	105.00	0	1	2801
12:46:25	105.00	105.50	105.00	0	1	2800
12:46:10	105.00	105.50	105.00	0	1	2799
12:46:00	105.00	105.50	105.00	0	1	2798
12:45:50	105.00	105.50	105.00	0	1	2797
12:45:40	105.00	105.50	105.00	0	1	2796
12:45:30	105.00	105.50	105.00	0	1	2795
12:45:29	105.00	105.50	105.00	0	1	2794
12:45:20	105.00	105.50	105.00	0	1	2793
12:45:10	105.00	105.50	105.00	0	1	2792
12:45:00	105.00	105.50	105.00	0	1	2791
12:44:43	105.00	105.50	105.00	0	2	2790
12:44:40	105.00	105.50	105.00	0	1	2788
12:44:30	105.00	105.50	105.00	0	1	2787
12:44:20	105.00	105.50	105.00	0	1	2786
12:44:10	105.00	105.50	105.00	0	1	2785
12:44:01	105.00	105.50	105.00	0	1	2784
12:44:00	105.00	105.50	105.00	0	1	2783
12:43:50	105.00	105.50	105.00	0	1	2782
12:43:40	105.00	105.50	105.00	0	1	2781
12:43:20	105.00	105.50	105.00	0	1	2780
12:43:10	105.00	105.50	105.00	0	1	2779
12:43:00	105.00	105.50	105.00	0	1	2778
12:42:50	105.00	105.50	105.00	0	1	2777
12:42:40	105.00	105.50	105.00	0	1	2776
12:42:33	105.00	105.50	105.00	0	1	2775
12:42:30	105.00	105.50	105.00	0	1	2774
12:42:20	105.00	105.50	105.00	0	1	2773
12:42:01	105.00	105.50	105.00	0	2	2772
12:42:00	105.00	105.50	105.00	0	1	2770
12:41:50	105.00	105.50	105.00	0	1	2769
12:41:40	105.00	105.50	105.00	0	1	2768
12:41:30	105.00	105.50	105.00	0	1	2767
12:41:22	105.00	105.50	105.00	0	1	2766
12:41:20	105.00	105.50	105.00	0	1	2765
12:41:10	105.00	105.50	105.00	0	1	2764
12:41:05	105.00	105.50	105.00	0	1	2763
12:41:00	105.00	105.50	105.00	0	1	2762
12:40:40	105.00	106.00	105.00	0	1	2761
12:40:30	105.00	106.00	105.00	0	1	2760
12:40:20	105.00	106.00	105.00	0	1	2759
12:40:10	105.00	106.00	105.00	0	1	2758
12:40:00	105.00	106.00	105.00	0	1	2757
12:39:50	105.00	106.00	105.00	0	1	2756
12:39:42	105.50	106.00	105.50	+0.50	1	2755
12:39:40	105.00	106.00	105.00	0	1	2754
12:39:36	105.00	106.00	105.00	0	1	2753
12:39:30	105.00	106.00	105.00	0	1	2752
12:39:19	105.00	106.00	105.00	0	2	2751
12:39:10	105.00	106.00	105.00	0	1	2749
12:39:00	105.00	106.00	105.00	0	1	2748
12:38:50	105.00	106.00	105.00	0	1	2747
12:38:40	105.00	106.00	105.00	0	1	2746
12:38:30	105.00	106.00	105.00	0	1	2745
12:38:20	105.00	106.00	105.00	0	1	2744
12:38:10	105.00	106.00	105.00	0	1	2743
12:38:08	105.00	106.00	105.00	0	1	2742
12:37:50	105.00	106.00	105.00	0	1	2741
12:37:40	105.00	106.00	105.00	0	1	2740
12:37:30	105.00	106.00	105.00	0	1	2739
12:37:20	105.00	106.00	105.00	0	1	2738
12:37:10	105.00	106.00	105.00	0	1	2737
12:37:07	105.50	106.00	105.50	+0.50	8	2736
12:37:07	105.50	106.00	105.50	+0.50	1	2728
12:37:07	105.00	105.50	105.50	+0.50	1	2727
12:37:07	105.00	105.50	105.50	+0.50	16	2726
12:37:06	105.00	105.50	105.50	+0.50	14	2710
12:37:06	105.00	105.50	105.50	+0.50	1	2696
12:37:06	105.00	105.50	105.50	+0.50	70	2695
12:37:00	105.00	105.50	105.00	0	1	2625
12:36:50	105.00	105.50	105.00	0	1	2624
12:36:42	105.00	105.50	105.00	0	1	2623
12:36:40	105.00	105.50	105.00	0	1	2622
12:36:37	105.00	105.50	105.00	0	2	2621
12:36:20	105.00	105.50	105.00	0	1	2619
12:36:10	105.00	105.50	105.00	0	1	2618
12:36:00	105.00	105.50	105.00	0	1	2617
12:35:50	105.00	105.50	105.00	0	1	2616
12:35:50	105.00	105.50	105.00	0	1	2615
12:35:40	105.00	105.50	105.00	0	1	2614
12:35:30	105.00	105.50	105.00	0	1	2613
12:35:12	105.00	105.50	105.00	0	1	2612
12:35:10	105.00	105.50	105.00	0	1	2611
12:35:00	105.00	105.50	105.00	0	1	2610
12:34:50	105.00	105.50	105.00	0	1	2609
12:34:40	105.00	105.50	105.00	0	1	2608
12:34:30	105.00	105.50	105.00	0	1	2607
12:34:20	105.00	105.50	105.00	0	1	2606
12:34:10	105.00	105.50	105.00	0	1	2605
12:34:04	105.00	105.50	105.00	0	1	2604
12:34:00	105.00	105.50	105.00	0	1	2603
12:33:55	105.00	105.50	105.00	0	1	2602
12:33:55	105.00	105.50	105.00	0	2	2601
12:33:44	105.00	105.50	105.00	0	1	2599
12:33:40	105.00	105.50	105.00	0	1	2598
12:33:38	105.00	105.50	105.00	0	2	2597
12:33:30	105.00	105.50	105.00	0	1	2595
12:33:24	105.00	105.50	105.00	0	1	2594
12:33:20	105.00	105.50	105.00	0	1	2593
12:33:10	105.00	105.50	105.00	0	1	2592
12:33:00	105.00	105.50	105.00	0	1	2591
12:32:50	105.00	105.50	105.00	0	1	2590
12:32:50	105.00	105.50	105.00	0	1	2589
12:32:40	105.00	105.50	105.00	0	1	2588
12:32:36	105.00	105.50	105.00	0	1	2587
12:32:20	105.00	105.50	105.00	0	1	2586
12:32:16	105.00	105.50	105.00	0	1	2585
12:32:10	105.00	105.50	105.00	0	1	2584
12:32:00	105.00	105.50	105.00	0	1	2583
12:31:50	105.00	105.50	105.00	0	1	2582
12:31:40	105.00	105.50	105.00	0	1	2581
12:31:30	105.00	105.50	105.00	0	1	2580
12:31:22	105.00	105.50	105.00	0	1	2579
12:31:20	105.00	105.50	105.00	0	1	2578
12:31:12	105.00	105.50	105.00	0	2	2577
12:31:10	105.00	105.50	105.00	0	1	2575
12:30:50	105.00	105.50	105.00	0	1	2574
12:30:50	105.00	105.50	105.00	0	1	2573
12:30:40	105.00	105.50	105.00	0	1	2572
12:30:40	105.00	105.50	105.00	0	4	2571
12:30:30	105.00	105.50	105.00	0	1	2567
12:30:28	105.00	105.50	105.50	+0.50	1	2566
12:30:26	105.00	105.50	105.00	0	6	2565
12:30:20	105.00	105.50	105.00	0	1	2559
12:30:10	105.00	105.50	105.00	0	1	2558
12:30:00	105.00	105.50	105.00	0	1	2557
12:29:50	105.00	105.50	105.00	0	1	2556
12:29:30	105.00	105.50	105.00	0	1	2555
12:29:22	105.00	105.50	105.00	0	1	2554
12:29:21	105.00	105.50	105.50	+0.50	2	2553
12:29:20	105.00	105.50	105.00	0	1	2551
12:29:10	105.00	105.50	105.00	0	1	2550
12:29:00	105.00	105.50	105.00	0	1	2549
12:28:50	105.00	105.50	105.00	0	1	2548
12:28:46	105.00	105.50	105.00	0	1	2547
12:28:40	105.00	105.50	105.00	0	1	2546
12:28:30	105.00	105.50	105.00	0	2	2545
12:28:30	105.00	105.50	105.00	0	1	2543
12:28:17	105.00	105.50	105.00	0	5	2542
12:28:10	105.00	105.50	105.00	0	1	2537
12:28:00	105.00	105.50	105.00	0	1	2536
12:28:00	105.00	105.50	105.00	0	6	2535
12:27:53	105.00	105.50	105.00	0	1	2529
12:27:50	105.00	105.50	105.00	0	1	2528
12:27:40	105.00	105.50	105.00	0	1	2527
12:27:30	105.00	105.50	105.00	0	1	2526
12:27:20	105.00	105.50	105.00	0	1	2525
12:27:10	105.00	105.50	105.00	0	1	2524
12:26:57	105.00	105.50	105.00	0	1	2523
12:26:50	105.00	105.50	105.00	0	1	2522
12:26:40	105.00	105.50	105.00	0	1	2521
12:26:30	105.00	105.50	105.00	0	1	2520
12:26:24	105.00	105.50	105.00	0	1	2519
12:26:20	105.00	105.50	105.00	0	1	2518
12:26:10	105.00	105.50	105.00	0	1	2517
12:26:01	105.00	105.50	105.00	0	1	2516
12:26:00	105.00	105.50	105.00	0	1	2515
12:25:50	105.00	105.50	105.00	0	1	2514
12:25:49	105.00	105.50	105.00	0	32	2513
12:25:49	105.00	105.50	105.00	0	2	2481
12:25:40	105.00	105.50	105.00	0	1	2479
12:25:33	105.00	105.50	105.00	0	1	2478
12:25:20	105.00	105.50	105.00	0	1	2477
12:25:10	105.00	105.50	105.00	0	1	2476
12:25:00	105.00	105.50	105.00	0	1	2475
12:24:58	105.00	105.50	105.00	0	1	2474
12:24:50	105.00	105.50	105.00	0	1	2473
12:24:40	105.00	105.50	105.00	0	1	2472
12:24:37	105.00	105.50	105.00	0	1	2471
12:24:32	105.00	105.50	105.00	0	2	2470
12:24:30	105.00	105.50	105.00	0	1	2468
12:24:20	105.00	105.50	105.00	0	1	2467
12:24:00	105.00	105.50	105.00	0	1	2466
12:23:50	105.00	105.50	105.00	0	1	2465
12:23:40	105.00	105.50	105.00	0	1	2464
12:23:30	105.00	105.50	105.00	0	1	2463
12:23:28	105.00	105.50	105.00	0	1	2462
12:23:20	105.00	105.50	105.00	0	1	2461
12:23:10	105.00	105.50	105.00	0	1	2460
12:23:07	105.00	105.50	105.00	0	2	2459
12:23:00	105.00	105.50	105.00	0	1	2457
12:22:40	105.00	105.50	105.00	0	1	2456
12:22:30	105.00	105.50	105.00	0	1	2455
12:22:20	105.00	105.50	105.00	0	1	2454
12:22:10	105.00	105.50	105.00	0	1	2453
12:22:02	105.00	105.50	105.00	0	1	2452
12:22:00	105.00	105.50	105.00	0	1	2451
12:21:50	105.00	105.50	105.00	0	1	2450
12:21:40	105.00	105.50	105.00	0	1	2449
12:21:30	105.00	105.50	105.00	0	1	2448
12:21:19	105.00	105.50	105.50	+0.50	2	2447
12:21:10	105.00	105.50	105.00	0	1	2445
12:21:00	105.00	105.50	105.00	0	1	2444
12:20:50	105.00	105.50	105.00	0	1	2443
12:20:40	105.00	105.50	105.00	0	1	2442
12:20:33	105.00	105.50	105.00	0	1	2441
12:20:30	105.00	105.50	105.00	0	1	2440
12:20:25	105.00	105.50	105.00	0	2	2439
12:20:20	105.00	105.50	105.00	0	1	2437
12:20:10	105.00	105.50	105.00	0	1	2436
12:19:53	105.00	105.50	105.00	0	2	2435
12:19:50	105.00	105.50	105.00	0	1	2433
12:19:41	105.00	105.50	105.00	0	1	2432
12:19:40	105.00	105.50	105.00	0	1	2431
12:19:30	105.00	105.50	105.00	0	1	2430
12:19:20	105.00	105.50	105.00	0	1	2429
12:19:10	105.00	105.50	105.00	0	1	2428
12:19:06	105.00	105.50	105.00	0	1	2427
12:19:00	105.00	105.50	105.00	0	1	2426
12:18:50	105.00	105.50	105.00	0	1	2425
12:18:39	105.00	105.50	105.50	+0.50	1	2424
12:18:30	105.00	105.50	105.00	0	1	2423
12:18:20	105.00	105.50	105.00	0	1	2422
12:18:10	105.00	105.50	105.00	0	1	2421
12:18:00	105.00	105.50	105.00	0	1	2420
12:17:50	105.00	105.50	105.00	0	1	2419
12:17:42	105.00	105.50	105.00	0	2	2418
12:17:40	105.00	105.50	105.00	0	1	2416
12:17:37	105.00	105.50	105.00	0	1	2415
12:17:30	105.00	105.50	105.00	0	1	2414
12:17:10	105.00	105.50	105.50	+0.50	1	2413
12:17:10	105.00	105.50	105.00	0	1	2412
12:17:00	105.00	105.50	105.00	0	1	2411
12:16:50	105.00	105.50	105.00	0	1	2410
12:16:40	105.00	105.50	105.00	0	1	2409
12:16:30	105.00	106.00	105.00	0	1	2408
12:16:20	105.50	106.00	105.50	+0.50	1	2407
12:16:14	105.50	106.00	105.50	+0.50	2	2406
12:16:14	105.50	106.00	105.50	+0.50	3	2404
12:16:10	105.50	106.00	105.50	+0.50	1	2401
12:16:09	105.50	106.00	105.50	+0.50	1	2400
12:16:00	105.50	106.00	105.50	+0.50	1	2399
12:15:40	105.50	106.00	105.50	+0.50	1	2398
12:15:30	105.00	106.00	105.00	0	1	2397
12:15:20	105.00	105.50	105.50	+0.50	4	2396
12:15:20	105.00	105.50	105.00	0	1	2392
12:15:10	105.00	105.50	105.00	0	1	2391
12:15:01	105.00	106.00	105.00	0	2	2390
12:15:00	105.00	106.00	105.00	0	1	2388
12:14:50	105.00	106.00	105.00	0	1	2387
12:14:41	105.00	106.00	105.00	0	1	2386
12:14:40	105.00	106.00	105.00	0	1	2385
12:14:20	105.50	106.00	105.50	+0.50	1	2384
12:14:10	105.50	106.00	105.50	+0.50	1	2383
12:14:00	105.50	106.00	105.50	+0.50	1	2382
12:13:50	105.00	106.00	105.00	0	1	2381
12:13:46	105.50	106.00	105.50	+0.50	3	2380
12:13:40	105.50	106.00	105.50	+0.50	1	2377
12:13:32	105.50	106.00	105.50	+0.50	8	2376
12:13:32	105.50	106.00	105.50	+0.50	1	2368
12:13:30	105.50	106.00	105.50	+0.50	1	2367
12:13:20	105.50	106.00	105.50	+0.50	1	2366
12:13:13	105.50	106.00	105.50	+0.50	1	2365
12:13:00	105.50	106.00	105.50	+0.50	1	2364
12:12:50	105.50	106.00	105.50	+0.50	1	2363
12:12:40	105.50	106.00	105.50	+0.50	1	2362
12:12:30	105.50	106.00	105.50	+0.50	1	2361
12:12:20	105.50	106.00	105.50	+0.50	1	2360
12:12:10	105.50	106.00	105.50	+0.50	1	2359
12:12:03	105.50	106.00	105.50	+0.50	1	2358
12:12:00	105.50	106.00	105.50	+0.50	1	2357
12:11:45	105.50	106.00	105.50	+0.50	1	2356
12:11:40	105.50	106.00	105.50	+0.50	1	2355
12:11:30	105.50	106.00	105.50	+0.50	1	2354
12:11:20	105.50	106.00	105.50	+0.50	1	2353
12:11:10	105.50	106.00	105.50	+0.50	1	2352
12:11:00	105.50	106.00	105.50	+0.50	1	2351
12:10:50	105.50	106.00	105.50	+0.50	1	2350
12:10:40	105.50	106.00	105.50	+0.50	1	2349
12:10:35	105.50	106.00	105.50	+0.50	1	2348
12:10:30	105.50	106.00	105.50	+0.50	1	2347
12:10:18	105.50	106.00	105.50	+0.50	1	2346
12:10:10	105.50	106.00	105.50	+0.50	1	2345
12:10:00	105.50	106.00	105.50	+0.50	1	2344
12:09:50	105.50	106.00	105.50	+0.50	1	2343
12:09:40	105.50	106.00	105.50	+0.50	1	2342
12:09:30	105.50	106.00	105.50	+0.50	1	2341
12:09:20	105.50	106.00	105.50	+0.50	1	2340
12:09:10	105.50	106.00	105.50	+0.50	1	2339
12:09:01	105.50	106.00	105.50	+0.50	1	2338
12:08:50	105.50	106.00	105.50	+0.50	1	2337
12:08:49	105.50	106.00	105.50	+0.50	1	2336
12:08:40	105.50	106.00	105.50	+0.50	1	2335
12:08:30	105.50	106.00	105.50	+0.50	1	2334
12:08:20	105.50	106.00	105.50	+0.50	1	2333
12:08:10	105.50	106.00	105.50	+0.50	1	2332
12:08:00	105.50	106.00	105.50	+0.50	1	2331
12:07:59	105.50	106.00	105.50	+0.50	1	2330
12:07:50	105.00	106.00	105.00	0	1	2329
12:07:33	105.50	106.00	105.50	+0.50	1	2328
12:07:31	105.50	106.00	105.50	+0.50	1	2327
12:07:30	105.50	106.00	105.50	+0.50	1	2326
12:07:20	105.50	106.00	105.50	+0.50	1	2325
12:07:20	105.50	106.00	105.50	+0.50	1	2324
12:07:10	105.50	106.00	105.50	+0.50	1	2323
12:07:00	105.50	106.00	105.50	+0.50	1	2322
12:06:51	105.50	106.00	105.50	+0.50	1	2321
12:06:50	105.50	106.00	105.50	+0.50	1	2320
12:06:40	105.50	106.00	105.50	+0.50	1	2319
12:06:30	105.50	106.00	105.50	+0.50	1	2318
12:06:20	105.50	106.00	105.50	+0.50	1	2317
12:06:07	105.50	106.00	105.50	+0.50	1	2316
12:06:05	105.50	106.00	105.50	+0.50	1	2315
12:06:00	105.50	106.00	105.50	+0.50	1	2314
12:05:53	105.50	106.00	105.50	+0.50	1	2313
12:05:50	105.50	106.00	105.50	+0.50	1	2312
12:05:40	105.50	106.00	105.50	+0.50	1	2311
12:05:30	105.50	106.00	105.50	+0.50	1	2310
12:05:20	105.50	106.00	105.50	+0.50	1	2309
12:05:10	105.50	106.00	105.50	+0.50	1	2308
12:05:00	105.50	106.00	105.50	+0.50	1	2307
12:04:40	105.00	106.00	105.00	0	1	2306
12:04:34	105.00	105.50	105.50	+0.50	2	2305
12:04:30	105.00	106.00	105.00	0	1	2303
12:04:29	105.50	106.00	105.50	+0.50	1	2302
12:04:25	105.00	106.00	105.00	0	1	2301
12:04:20	105.50	106.00	105.50	+0.50	1	2300
12:04:10	105.00	106.00	105.00	0	1	2299
12:04:00	105.00	106.00	105.00	0	1	2298
12:03:50	105.00	106.00	105.00	0	1	2297
12:03:40	105.00	106.00	105.00	0	1	2296
12:03:20	105.00	106.00	105.00	0	1	2295
12:03:14	105.00	105.50	105.50	+0.50	1	2294
12:03:10	105.00	106.00	105.00	0	1	2293
12:03:03	105.00	105.50	105.50	+0.50	1	2292
12:03:00	105.00	106.00	105.00	0	1	2291
12:02:58	105.00	106.00	105.00	0	1	2290
12:02:50	105.00	106.00	105.00	0	1	2289
12:02:40	105.50	106.00	105.50	+0.50	1	2288
12:02:39	105.50	106.00	105.50	+0.50	1	2287
12:02:38	105.50	106.00	105.50	+0.50	1	2286
12:02:30	105.50	106.00	105.50	+0.50	1	2285
12:02:27	105.00	105.50	105.50	+0.50	1	2284
12:02:20	105.00	105.50	105.50	+0.50	4	2283
12:02:20	105.00	105.50	105.00	0	1	2279
12:02:00	105.00	105.50	105.00	0	1	2278
12:01:50	105.00	105.50	105.00	0	1	2277
12:01:40	105.00	105.50	105.00	0	1	2276
12:01:35	105.00	105.50	105.50	+0.50	1	2275
12:01:34	105.00	105.50	105.00	0	1	2274
12:01:30	105.00	106.00	105.00	0	1	2273
12:01:28	105.50	106.00	105.50	+0.50	1	2272
12:01:20	105.50	106.00	105.50	+0.50	1	2271
12:01:18	105.50	106.00	105.50	+0.50	1	2270
12:01:10	105.00	106.00	105.00	0	1	2269
12:01:00	105.00	106.00	105.00	0	1	2268
12:00:50	105.00	106.00	105.00	0	1	2267
12:00:30	105.00	106.00	105.00	0	1	2266
12:00:20	105.00	106.00	105.00	0	1	2265
12:00:10	105.00	106.00	105.00	0	1	2264
12:00:05	105.50	106.00	105.50	+0.50	1	2263
12:00:05	105.50	106.00	105.50	+0.50	2	2262
12:00:03	105.50	106.00	105.50	+0.50	10	2260
12:00:02	105.50	106.00	105.50	+0.50	1	2250
12:00:01	105.50	106.00	105.50	+0.50	1	2249
12:00:00	105.50	106.00	105.50	+0.50	1	2248
11:59:57	105.50	106.00	105.50	+0.50	1	2247
11:59:55	105.50	106.00	105.50	+0.50	1	2246
11:59:50	105.50	106.00	105.50	+0.50	1	2245
11:59:40	105.50	106.00	105.50	+0.50	1	2244
11:59:30	105.50	106.00	105.50	+0.50	1	2243
11:59:10	105.50	106.00	105.50	+0.50	1	2242
11:59:00	105.50	106.00	105.50	+0.50	1	2241
11:58:50	105.50	106.00	105.50	+0.50	1	2240
11:58:40	105.50	106.00	105.50	+0.50	1	2239
11:58:32	105.50	106.00	105.50	+0.50	1	2238
11:58:30	105.50	106.00	105.50	+0.50	1	2237
11:58:20	105.50	106.00	105.50	+0.50	1	2236
11:58:10	105.50	106.00	105.50	+0.50	1	2235
11:57:57	105.50	106.00	105.50	+0.50	1	2234
11:57:50	105.50	106.00	105.50	+0.50	1	2233
11:57:46	105.50	106.00	105.50	+0.50	1	2232
11:57:40	105.50	106.00	105.50	+0.50	1	2231
11:57:30	105.50	106.00	105.50	+0.50	1	2230
11:57:20	105.50	106.00	105.50	+0.50	1	2229
11:57:10	105.50	106.00	105.50	+0.50	1	2228
11:57:04	105.50	106.00	105.50	+0.50	1	2227
11:57:00	105.50	106.00	105.50	+0.50	1	2226
11:56:50	105.50	106.00	105.50	+0.50	1	2225
11:56:30	105.50	106.00	105.50	+0.50	1	2224
11:56:20	105.50	106.00	105.50	+0.50	1	2223
11:56:12	105.50	106.00	105.50	+0.50	1	2222
11:56:10	105.50	106.00	105.50	+0.50	1	2221
11:56:00	105.50	106.00	105.50	+0.50	1	2220
11:55:50	105.50	106.00	105.50	+0.50	1	2219
11:55:40	105.50	106.00	105.50	+0.50	1	2218
11:55:30	105.50	106.00	105.50	+0.50	1	2217
11:55:30	105.50	106.00	105.50	+0.50	1	2216
11:55:20	105.50	106.00	105.50	+0.50	1	2215
11:55:00	105.50	106.00	105.50	+0.50	1	2214
11:54:50	105.50	106.00	105.50	+0.50	1	2213
11:54:40	105.50	106.00	105.50	+0.50	1	2212
11:54:30	105.50	106.00	105.50	+0.50	1	2211
11:54:20	105.50	106.00	105.50	+0.50	1	2210
11:54:15	105.50	106.00	105.50	+0.50	1	2209
11:54:10	105.50	106.00	105.50	+0.50	1	2208
11:54:02	105.50	106.00	105.50	+0.50	1	2207
11:54:00	105.50	106.00	105.50	+0.50	1	2206
11:53:40	105.50	106.00	105.50	+0.50	1	2205
11:53:30	105.50	106.00	105.50	+0.50	1	2204
11:53:20	105.50	106.00	105.50	+0.50	1	2203
11:53:10	105.50	106.00	105.50	+0.50	1	2202
11:53:00	105.50	106.00	105.50	+0.50	1	2201
11:52:50	105.50	106.00	105.50	+0.50	1	2200
11:52:40	105.50	106.00	105.50	+0.50	1	2199
11:52:34	105.50	106.00	105.50	+0.50	1	2198
11:52:20	105.50	106.00	105.50	+0.50	1	2197
11:52:14	105.50	106.00	105.50	+0.50	1	2196
11:52:10	105.50	106.00	105.50	+0.50	1	2195
11:52:00	105.50	106.00	105.50	+0.50	1	2194
11:51:50	105.50	106.00	105.50	+0.50	1	2193
11:51:40	105.50	106.00	105.50	+0.50	1	2192
11:51:30	105.50	106.00	105.50	+0.50	1	2191
11:51:20	105.50	106.00	105.50	+0.50	1	2190
11:51:10	105.50	106.00	105.50	+0.50	1	2189
11:50:50	105.50	106.00	105.50	+0.50	1	2188
11:50:40	105.50	106.00	105.50	+0.50	1	2187
11:50:30	105.50	106.00	105.50	+0.50	1	2186
11:50:20	105.50	106.00	105.50	+0.50	1	2185
11:50:10	105.50	106.00	105.50	+0.50	1	2184
11:50:04	105.50	106.00	105.50	+0.50	1	2183
11:50:00	105.50	106.00	105.50	+0.50	1	2182
11:49:50	105.50	106.00	105.50	+0.50	1	2181
11:49:49	105.00	105.50	105.50	+0.50	1	2180
11:49:30	105.00	105.50	105.00	0	1	2179
11:49:20	105.00	106.00	105.00	0	1	2178
11:49:19	105.00	106.00	105.00	0	1	2177
11:49:19	105.00	105.50	105.50	+0.50	5	2176
11:49:10	105.00	105.50	105.00	0	1	2171
11:49:00	105.00	105.50	105.00	0	1	2170
11:48:53	105.00	105.50	105.50	+0.50	1	2169
11:48:50	105.00	105.50	105.00	0	1	2168
11:48:40	105.00	105.50	105.00	0	1	2167
11:48:30	105.00	105.50	105.00	0	1	2166
11:48:10	105.00	106.00	105.00	0	1	2165
11:48:00	105.50	106.00	105.50	+0.50	1	2164
11:47:56	105.50	106.00	105.50	+0.50	1	2163
11:47:53	105.50	106.00	105.50	+0.50	2	2162
11:47:50	105.50	106.00	105.50	+0.50	1	2160
11:47:47	105.50	106.00	105.50	+0.50	1	2159
11:47:40	105.50	106.00	105.50	+0.50	1	2158
11:47:30	105.00	106.00	105.00	0	1	2157
11:47:30	105.00	105.50	105.50	+0.50	1	2156
11:47:20	105.00	106.00	105.00	0	1	2155
11:47:10	105.00	106.00	105.00	0	1	2154
11:46:59	105.00	105.50	105.50	+0.50	2	2153
11:46:59	105.00	105.50	105.50	+0.50	2	2151
11:46:56	105.00	105.50	105.50	+0.50	5	2149
11:46:50	105.00	105.50	105.00	0	1	2144
11:46:49	105.00	105.50	105.00	0	1	2143
11:46:42	105.00	105.50	105.50	+0.50	1	2142
11:46:40	105.00	105.50	105.00	0	1	2141
11:46:33	105.00	105.50	105.50	+0.50	10	2140
11:46:30	105.00	105.50	105.00	0	1	2130
11:46:30	105.00	105.50	105.50	+0.50	1	2129
11:46:20	105.00	105.50	105.00	0	1	2128
11:46:15	105.00	105.50	105.50	+0.50	3	2127
11:46:10	105.00	105.50	105.00	0	1	2124
11:46:00	105.00	105.50	105.00	0	1	2123
11:45:50	105.00	105.50	105.00	0	1	2122
11:45:43	105.00	105.50	105.00	0	1	2121
11:45:40	105.00	105.50	105.00	0	1	2120
11:45:39	105.00	105.50	105.50	+0.50	1	2119
11:45:29	105.00	105.50	105.50	+0.50	10	2118
11:45:24	105.00	105.50	105.50	+0.50	10	2108
11:45:20	105.00	105.50	105.00	0	1	2098
11:45:10	105.00	105.50	105.00	0	1	2097
11:45:00	105.00	105.50	105.00	0	1	2096
11:44:50	105.00	105.50	105.00	0	1	2095
11:44:40	105.00	105.50	105.00	0	1	2094
11:44:30	105.00	105.50	105.00	0	1	2093
11:44:20	105.00	106.00	105.00	0	1	2092
11:44:18	105.50	106.00	105.50	+0.50	1	2091
11:44:17	105.50	106.00	105.50	+0.50	3	2090
11:44:17	105.50	106.00	105.50	+0.50	1	2087
11:44:05	105.50	106.00	105.50	+0.50	4	2086
11:44:05	105.00	105.50	105.50	+0.50	1	2082
11:44:00	105.00	105.50	105.00	0	1	2081
11:43:53	105.50	106.00	105.50	+0.50	1	2080
11:43:53	105.50	106.00	105.50	+0.50	1	2079
11:43:53	105.00	105.50	105.50	+0.50	3	2078
11:43:50	105.00	105.50	105.00	0	1	2075
11:43:48	105.00	105.50	105.50	+0.50	4	2074
11:43:40	105.00	105.50	105.00	0	1	2070
11:43:30	105.00	105.50	105.00	0	1	2069
11:43:30	105.00	105.50	105.00	0	2	2068
11:43:28	105.00	105.50	105.00	0	1	2066
11:43:20	105.00	105.50	105.00	0	1	2065
11:43:19	105.00	105.50	105.50	+0.50	1	2064
11:43:10	105.00	105.50	105.00	0	1	2063
11:43:00	105.00	105.50	105.00	0	1	2062
11:42:50	105.00	105.50	105.00	0	1	2061
11:42:49	105.00	105.50	105.50	+0.50	4	2060
11:42:30	105.00	105.50	105.00	0	1	2056
11:42:20	105.00	105.50	105.00	0	1	2055
11:42:17	105.00	105.50	105.00	0	14	2054
11:42:16	105.00	105.50	105.00	0	37	2040
11:42:15	105.50	106.00	105.50	+0.50	50	2003
11:42:15	105.50	106.00	105.50	+0.50	68	1953
11:42:15	105.50	106.00	105.50	+0.50	68	1885
11:42:15	105.50	106.00	105.50	+0.50	1	1817
11:42:10	105.50	106.00	105.50	+0.50	1	1816
11:42:00	105.50	106.00	105.50	+0.50	1	1815
11:41:50	105.50	106.00	105.50	+0.50	1	1814
11:41:40	105.50	106.00	105.50	+0.50	1	1813
11:41:20	105.50	106.00	105.50	+0.50	1	1812
11:41:10	105.50	106.00	105.50	+0.50	1	1811
11:41:00	105.50	106.00	105.50	+0.50	1	1810
11:40:50	105.50	106.00	105.50	+0.50	1	1809
11:40:40	105.50	106.00	105.50	+0.50	1	1808
11:40:31	105.50	106.00	105.50	+0.50	1	1807
11:40:31	105.50	106.00	105.50	+0.50	1	1806
11:40:30	105.50	106.00	105.50	+0.50	1	1805
11:40:20	105.50	106.00	105.50	+0.50	1	1804
11:40:10	105.50	106.00	105.50	+0.50	1	1803
11:40:10	105.50	106.00	106.00	+1.00	2	1802
11:39:50	105.50	106.00	105.50	+0.50	1	1800
11:39:40	105.50	106.00	105.50	+0.50	1	1799
11:39:30	105.50	106.00	105.50	+0.50	1	1798
11:39:20	105.50	106.00	105.50	+0.50	1	1797
11:39:10	105.50	106.00	105.50	+0.50	1	1796
11:39:00	105.50	106.00	105.50	+0.50	1	1795
11:38:50	105.50	106.00	105.50	+0.50	1	1794
11:38:49	105.50	106.00	105.50	+0.50	1	1793
11:38:47	105.50	106.00	105.50	+0.50	1	1792
11:38:30	105.50	106.00	105.50	+0.50	1	1791
11:38:20	105.50	106.00	105.50	+0.50	1	1790
11:38:10	105.50	106.00	105.50	+0.50	1	1789
11:38:00	105.50	106.00	105.50	+0.50	1	1788
11:37:50	105.50	106.00	105.50	+0.50	1	1787
11:37:40	105.50	106.00	105.50	+0.50	1	1786
11:37:30	105.50	106.00	105.50	+0.50	1	1785
11:37:20	105.50	106.00	105.50	+0.50	1	1784
11:37:13	105.50	106.00	105.50	+0.50	2	1783
11:37:03	105.50	106.00	105.50	+0.50	1	1781
11:37:02	105.50	106.00	106.00	+1.00	1	1780
11:37:01	105.50	106.00	105.50	+0.50	1	1779
11:37:00	105.50	106.00	105.50	+0.50	1	1778
11:36:50	105.50	106.00	105.50	+0.50	1	1777
11:36:40	105.50	106.00	105.50	+0.50	1	1776
11:36:39	105.50	106.00	106.00	+1.00	1	1775
11:36:30	105.50	106.00	105.50	+0.50	1	1774
11:36:20	105.50	106.00	105.50	+0.50	1	1773
11:36:10	105.50	106.00	105.50	+0.50	1	1772
11:35:57	105.50	106.00	106.00	+1.00	1	1771
11:35:30	105.50	106.00	105.50	+0.50	1	1770
11:35:20	105.50	106.00	105.50	+0.50	1	1769
11:35:19	105.50	106.00	105.50	+0.50	1	1768
11:35:10	105.50	106.00	105.50	+0.50	1	1767
11:34:33	105.50	106.00	105.50	+0.50	3	1766
11:34:30	105.50	106.00	105.50	+0.50	3	1763
11:34:00	106.00	106.50	106.00	+1.00	20	1760
11:34:00	106.00	106.50	106.00	+1.00	3	1740
11:33:35	106.00	106.50	106.00	+1.00	1	1737
11:33:30	106.00	106.50	106.00	+1.00	2	1736
11:33:01	106.00	106.50	106.00	+1.00	1	1734
11:33:00	106.00	106.50	106.00	+1.00	3	1733
11:32:30	106.00	106.50	106.00	+1.00	3	1730
11:32:00	106.00	106.50	106.00	+1.00	2	1727
11:31:51	106.00	106.50	106.00	+1.00	1	1725
11:31:39	106.00	106.50	106.00	+1.00	1	1724
11:30:08	106.00	106.50	106.00	+1.00	1	1723
11:23:22	106.00	106.50	106.00	+1.00	1	1722
11:23:20	106.00	106.50	106.50	+1.50	1	1721
11:22:15	106.00	106.50	106.00	+1.00	1	1720
11:20:41	106.00	106.50	106.00	+1.00	2	1719
11:20:41	105.50	106.00	106.00	+1.00	7	1717
11:20:40	105.50	106.00	106.00	+1.00	1	1710
11:20:26	105.50	106.00	106.00	+1.00	2	1709
11:19:54	105.50	106.00	106.00	+1.00	1	1707
11:19:38	105.50	106.00	106.00	+1.00	5	1706
11:19:32	105.50	106.00	106.00	+1.00	1	1701
11:19:30	105.50	106.00	106.00	+1.00	2	1700
11:19:14	105.50	106.00	106.00	+1.00	1	1698
11:19:01	105.50	106.00	106.00	+1.00	4	1697
11:18:55	105.50	106.00	106.00	+1.00	1	1693
11:16:33	105.50	106.00	106.00	+1.00	1	1692
11:16:06	105.50	106.00	106.00	+1.00	2	1691
11:15:49	105.50	106.00	106.00	+1.00	1	1689
11:15:09	105.50	106.00	106.00	+1.00	1	1688
11:12:45	105.50	106.00	106.00	+1.00	1	1687
11:11:05	105.50	106.00	106.00	+1.00	1	1686
11:10:03	105.50	106.00	106.00	+1.00	4	1685
11:09:08	105.50	106.00	105.50	+0.50	3	1681
11:07:40	105.50	106.00	105.50	+0.50	1	1678
11:07:04	105.50	106.00	106.00	+1.00	1	1677
11:07:00	105.50	106.00	106.00	+1.00	1	1676
11:06:53	105.50	106.00	106.00	+1.00	1	1675
11:06:41	105.50	106.00	106.00	+1.00	1	1674
11:05:19	105.50	106.00	106.00	+1.00	1	1673
11:05:08	105.50	106.00	106.00	+1.00	1	1672
11:04:29	105.50	106.00	106.00	+1.00	3	1671
11:04:23	105.50	106.00	106.00	+1.00	1	1668
11:04:14	105.50	106.00	106.00	+1.00	4	1667
11:03:03	105.50	106.00	106.00	+1.00	1	1663
11:02:24	105.50	106.00	105.50	+0.50	1	1662
11:00:01	105.50	106.00	105.50	+0.50	1	1661
10:59:40	105.50	106.00	105.50	+0.50	1	1660
10:59:28	105.50	106.00	105.50	+0.50	1	1659
10:59:27	105.50	106.00	105.50	+0.50	1	1658
10:59:20	105.50	106.00	105.50	+0.50	1	1657
10:59:09	105.50	106.00	105.50	+0.50	1	1656
10:59:04	105.50	106.00	106.00	+1.00	1	1655
10:59:01	105.50	106.00	105.50	+0.50	1	1654
10:58:41	105.50	106.00	105.50	+0.50	1	1653
10:58:22	105.50	106.00	105.50	+0.50	1	1652
10:58:09	105.50	106.00	105.50	+0.50	1	1651
10:58:02	105.50	106.00	105.50	+0.50	1	1650
10:57:41	105.50	106.00	105.50	+0.50	1	1649
10:57:21	105.50	106.00	105.50	+0.50	1	1648
10:57:02	105.50	106.00	105.50	+0.50	1	1647
10:56:42	105.50	106.00	105.50	+0.50	1	1646
10:56:25	105.50	106.00	105.50	+0.50	1	1645
10:56:24	105.50	106.00	105.50	+0.50	1	1644
10:56:23	105.50	106.00	105.50	+0.50	2	1643
10:56:23	105.50	106.00	105.50	+0.50	1	1641
10:56:03	105.50	106.00	105.50	+0.50	1	1640
10:55:42	105.50	106.00	105.50	+0.50	1	1639
10:55:22	105.50	106.00	105.50	+0.50	1	1638
10:55:03	105.50	106.00	105.50	+0.50	1	1637
10:54:45	105.50	106.00	105.50	+0.50	1	1636
10:54:44	105.50	106.00	105.50	+0.50	1	1635
10:54:43	105.50	106.00	105.50	+0.50	1	1634
10:54:24	105.50	106.00	105.50	+0.50	1	1633
10:54:06	105.50	106.00	106.00	+1.00	5	1632
10:54:04	105.50	106.00	105.50	+0.50	1	1627
10:53:44	105.50	106.00	105.50	+0.50	1	1626
10:53:23	105.50	106.00	105.50	+0.50	1	1625
10:53:04	105.50	106.00	105.50	+0.50	1	1624
10:52:59	105.50	106.00	105.50	+0.50	1	1623
10:52:44	105.50	106.00	105.50	+0.50	1	1622
10:52:25	105.50	106.00	105.50	+0.50	1	1621
10:52:20	105.50	106.00	105.50	+0.50	1	1620
10:52:18	105.50	106.00	106.00	+1.00	1	1619
10:52:05	105.50	106.00	105.50	+0.50	1	1618
10:51:55	105.50	106.00	106.00	+1.00	1	1617
10:51:53	105.50	106.00	106.00	+1.00	1	1616
10:51:45	105.50	106.00	105.50	+0.50	1	1615
10:51:36	105.50	106.00	106.00	+1.00	1	1614
10:51:24	105.50	106.00	105.50	+0.50	1	1613
10:51:01	105.50	106.00	106.00	+1.00	1	1612
10:51:01	106.00	106.50	106.00	+1.00	1	1611
10:51:01	105.50	106.00	106.00	+1.00	1	1610
10:50:45	105.50	106.00	105.50	+0.50	1	1609
10:50:24	106.00	106.50	106.00	+1.00	1	1608
10:50:24	105.50	106.00	106.00	+1.00	1	1607
10:50:12	105.50	106.00	106.00	+1.00	1	1606
10:49:57	105.50	106.00	106.00	+1.00	3	1605
10:49:57	106.00	106.50	106.00	+1.00	1	1602
10:49:57	105.50	106.00	106.00	+1.00	9	1601
10:49:56	105.50	106.00	106.00	+1.00	1	1592
10:49:46	105.50	106.00	105.50	+0.50	1	1591
10:49:44	105.50	106.00	106.00	+1.00	1	1590
10:49:39	105.50	106.00	106.00	+1.00	1	1589
10:49:26	105.50	106.00	106.00	+1.00	2	1588
10:49:20	105.50	106.00	106.00	+1.00	1	1586
10:49:09	105.50	106.00	106.00	+1.00	1	1585
10:49:06	105.50	106.00	106.00	+1.00	1	1584
10:49:02	105.50	106.00	106.00	+1.00	1	1583
10:49:00	105.50	106.00	106.00	+1.00	1	1582
10:48:58	105.50	106.00	106.00	+1.00	1	1581
10:48:50	105.50	106.00	106.00	+1.00	2	1580
10:48:42	105.50	106.00	106.00	+1.00	5	1578
10:48:25	105.50	106.00	105.50	+0.50	1	1573
10:48:22	105.50	106.00	106.00	+1.00	20	1572
10:48:20	105.50	106.00	106.00	+1.00	2	1552
10:48:09	105.50	106.00	106.00	+1.00	2	1550
10:48:06	105.50	106.00	106.00	+1.00	10	1548
10:47:49	105.50	106.00	105.50	+0.50	1	1538
10:46:47	105.50	106.00	106.00	+1.00	1	1537
10:46:20	105.50	106.00	105.50	+0.50	1	1536
10:46:04	105.50	106.00	105.50	+0.50	1	1535
10:45:36	105.50	106.00	105.50	+0.50	1	1534
10:44:24	105.50	106.00	105.50	+0.50	1	1533
10:44:04	105.50	106.00	105.50	+0.50	11	1532
10:44:02	105.50	106.00	105.50	+0.50	1	1521
10:43:40	105.50	106.00	106.00	+1.00	1	1520
10:43:36	105.50	106.00	106.00	+1.00	3	1519
10:43:20	106.00	106.50	106.00	+1.00	125	1516
10:43:20	106.00	106.50	106.00	+1.00	1	1391
10:43:09	106.00	106.50	106.00	+1.00	1	1390
10:42:39	106.00	106.50	106.00	+1.00	1	1389
10:42:11	106.00	106.50	106.50	+1.50	1	1388
10:40:54	106.00	106.50	106.00	+1.00	1	1387
10:40:48	106.00	106.50	106.00	+1.00	2	1386
10:40:48	106.00	106.50	106.00	+1.00	6	1384
10:39:31	106.00	106.50	106.50	+1.50	1	1378
10:37:36	106.00	106.50	106.50	+1.50	1	1377
10:37:32	106.00	106.50	106.00	+1.00	1	1376
10:37:29	106.00	106.50	106.00	+1.00	1	1375
10:37:22	106.00	106.50	106.00	+1.00	1	1374
10:35:44	106.00	106.50	106.00	+1.00	1	1373
10:35:35	106.00	106.50	106.00	+1.00	1	1372
10:34:04	106.00	106.50	106.00	+1.00	1	1371
10:33:10	106.00	106.50	106.50	+1.50	1	1370
10:33:00	106.00	106.50	106.50	+1.50	1	1369
10:32:21	106.00	106.50	106.00	+1.00	4	1368
10:32:19	106.00	106.50	106.00	+1.00	1	1364
10:31:14	106.50	107.00	106.50	+1.50	30	1363
10:30:56	106.50	107.00	106.50	+1.50	1	1333
10:30:34	106.50	107.00	106.50	+1.50	1	1332
10:28:56	106.50	107.00	106.50	+1.50	1	1331
10:28:49	106.50	107.00	106.50	+1.50	1	1330
10:28:30	106.50	107.00	106.50	+1.50	2	1329
10:28:20	106.50	107.00	106.50	+1.50	1	1327
10:27:09	106.50	107.00	106.50	+1.50	1	1326
10:25:44	106.50	107.00	106.50	+1.50	1	1325
10:25:43	106.50	107.00	107.00	+2.00	1	1324
10:25:24	106.50	107.00	106.50	+1.50	1	1323
10:25:18	106.50	107.00	106.50	+1.50	1	1322
10:24:45	106.50	107.00	106.50	+1.50	3	1321
10:23:39	106.50	107.00	106.50	+1.50	1	1318
10:22:57	106.50	107.00	106.50	+1.50	1	1317
10:21:59	106.50	107.00	106.50	+1.50	1	1316
10:21:52	106.50	107.00	106.50	+1.50	1	1315
10:21:51	106.50	107.00	106.50	+1.50	1	1314
10:21:49	106.50	107.00	106.50	+1.50	1	1313
10:21:41	106.50	107.00	106.50	+1.50	4	1312
10:21:31	106.50	107.00	106.50	+1.50	1	1308
10:20:14	106.50	107.00	106.50	+1.50	1	1307
10:20:10	106.50	107.00	106.50	+1.50	1	1306
10:18:29	106.50	107.00	106.50	+1.50	1	1305
10:18:11	106.50	107.00	106.50	+1.50	1	1304
10:17:10	106.50	107.00	107.00	+2.00	1	1303
10:16:49	106.50	107.00	106.50	+1.50	1	1302
10:16:18	106.50	107.00	106.50	+1.50	1	1301
10:15:04	106.50	107.00	106.50	+1.50	1	1300
10:14:48	106.50	107.00	106.50	+1.50	1	1299
10:14:34	106.50	107.00	106.50	+1.50	1	1298
10:13:19	106.50	107.00	106.50	+1.50	1	1297
10:13:15	106.50	107.00	106.50	+1.50	1	1296
10:12:55	106.50	107.00	106.50	+1.50	1	1295
10:12:22	106.50	107.00	106.50	+1.50	1	1294
10:12:19	106.50	107.00	106.50	+1.50	2	1293
10:12:19	106.50	107.00	106.50	+1.50	2	1291
10:12:18	106.50	107.00	106.50	+1.50	2	1289
10:12:18	106.50	107.00	106.50	+1.50	2	1287
10:12:17	106.50	107.00	106.50	+1.50	2	1285
10:12:17	106.50	107.00	106.50	+1.50	2	1283
10:12:16	106.50	107.00	106.50	+1.50	2	1281
10:12:15	106.50	107.00	106.50	+1.50	2	1279
10:12:15	106.50	107.00	106.50	+1.50	2	1277
10:12:13	106.50	107.00	106.50	+1.50	2	1275
10:11:49	106.50	107.00	106.50	+1.50	1	1273
10:11:39	106.50	107.00	106.50	+1.50	1	1272
10:10:49	106.50	107.00	106.50	+1.50	1	1271
10:10:46	106.50	107.00	106.50	+1.50	1	1270
10:10:45	106.50	107.00	106.50	+1.50	2	1269
10:10:24	106.50	107.00	106.50	+1.50	1	1267
10:10:04	106.50	107.00	106.50	+1.50	1	1266
10:09:58	106.50	107.00	106.50	+1.50	1	1265
10:09:54	106.50	107.00	106.50	+1.50	1	1264
10:09:35	106.50	107.00	106.50	+1.50	39	1263
10:09:22	106.50	107.00	106.50	+1.50	1	1224
10:09:09	106.50	107.00	106.50	+1.50	2	1223
10:09:09	106.50	107.00	106.50	+1.50	2	1221
10:08:09	106.50	107.00	106.50	+1.50	1	1219
10:07:58	106.50	107.00	106.50	+1.50	2	1218
10:07:10	106.50	107.00	106.50	+1.50	1	1216
10:06:29	106.50	107.00	106.50	+1.50	1	1215
10:05:54	106.50	107.00	107.00	+2.00	1	1214
10:05:17	106.50	107.00	106.50	+1.50	1	1213
10:04:48	106.50	107.00	106.50	+1.50	1	1212
10:04:44	106.50	107.00	106.50	+1.50	1	1211
10:00:51	106.50	107.00	107.00	+2.00	1	1210
10:00:39	106.50	107.00	106.50	+1.50	1	1209
10:00:08	106.50	107.00	106.50	+1.50	1	1208
09:59:52	106.50	107.00	106.50	+1.50	1	1207
09:59:39	106.50	107.00	106.50	+1.50	1	1206
09:59:21	106.50	107.00	106.50	+1.50	1	1205
09:58:55	106.50	107.00	106.50	+1.50	11	1204
09:58:55	106.50	107.00	106.50	+1.50	2	1193
09:58:26	106.50	107.00	106.50	+1.50	2	1191
09:58:01	106.50	107.00	106.50	+1.50	1	1189
09:57:57	106.50	107.00	106.50	+1.50	1	1188
09:57:54	106.50	107.00	106.50	+1.50	1	1187
09:57:46	106.50	107.00	106.50	+1.50	1	1186
09:57:35	106.50	107.00	106.50	+1.50	1	1185
09:56:15	106.50	107.00	107.00	+2.00	1	1184
09:54:58	106.50	107.00	106.50	+1.50	38	1183
09:52:41	106.50	107.00	107.00	+2.00	2	1145
09:51:39	106.50	107.00	107.00	+2.00	1	1143
09:51:02	106.50	107.00	107.00	+2.00	1	1142
09:50:52	106.50	107.00	107.00	+2.00	1	1141
09:50:24	107.00	107.50	107.00	+2.00	35	1140
09:49:48	107.00	107.50	107.00	+2.00	1	1105
09:49:36	107.00	107.50	107.00	+2.00	1	1104
09:49:29	107.00	107.50	107.00	+2.00	1	1103
09:49:24	107.00	107.50	107.00	+2.00	2	1102
09:49:24	107.00	107.50	107.00	+2.00	2	1100
09:49:12	107.00	107.50	107.00	+2.00	2	1098
09:49:11	107.00	107.50	107.00	+2.00	2	1096
09:49:08	107.00	107.50	107.00	+2.00	2	1094
09:49:08	107.00	107.50	107.00	+2.00	2	1092
09:49:05	107.00	107.50	107.00	+2.00	2	1090
09:49:04	107.00	107.50	107.00	+2.00	2	1088
09:49:02	107.00	107.50	107.00	+2.00	2	1086
09:49:02	107.00	107.50	107.00	+2.00	2	1084
09:48:59	107.00	107.50	107.00	+2.00	1	1082
09:48:57	107.00	107.50	107.00	+2.00	2	1081
09:48:57	107.00	107.50	107.00	+2.00	2	1079
09:48:44	107.00	107.50	107.00	+2.00	1	1077
09:48:43	107.00	107.50	107.00	+2.00	1	1076
09:48:43	107.00	108.00	107.00	+2.00	1	1075
09:48:43	107.50	108.00	107.50	+2.50	2	1074
09:48:43	107.50	108.00	107.50	+2.50	14	1072
09:48:43	107.50	108.00	107.50	+2.50	2	1058
09:48:43	107.50	108.00	107.50	+2.50	2	1056
09:48:40	107.50	108.00	107.50	+2.50	2	1054
09:48:40	107.50	108.00	107.50	+2.50	2	1052
09:48:26	107.50	108.00	107.50	+2.50	1	1050
09:46:43	107.50	108.00	107.50	+2.50	2	1049
09:45:26	107.50	108.00	107.50	+2.50	1	1047
09:44:52	107.50	108.00	107.50	+2.50	1	1046
09:44:52	107.50	108.00	107.50	+2.50	1	1045
09:42:14	107.00	108.00	108.00	+3.00	8	1044
09:42:04	107.50	108.00	107.50	+2.50	2	1036
09:41:43	107.50	108.00	107.50	+2.50	2	1034
09:40:43	107.50	108.00	107.50	+2.50	1	1032
09:40:33	107.50	108.00	107.50	+2.50	1	1031
09:40:13	107.00	107.50	107.50	+2.50	7	1030
09:39:40	107.50	108.00	107.50	+2.50	1	1023
09:38:53	107.50	108.00	107.50	+2.50	2	1022
09:37:55	107.50	108.00	107.50	+2.50	1	1020
09:37:53	107.50	108.00	108.00	+3.00	1	1019
09:37:53	107.50	108.00	107.50	+2.50	1	1018
09:37:50	107.00	107.50	107.50	+2.50	8	1017
09:37:44	107.00	107.50	107.50	+2.50	1	1009
09:37:09	107.50	108.00	107.50	+2.50	1	1008
09:37:05	107.50	108.00	107.50	+2.50	4	1007
09:37:04	107.50	108.00	107.50	+2.50	2	1003
09:37:04	107.50	108.00	107.50	+2.50	17	1001
09:36:27	107.50	108.00	107.50	+2.50	1	984
09:35:17	107.50	108.00	108.00	+3.00	1	983
09:33:17	107.50	108.00	108.00	+3.00	1	982
09:33:06	107.50	108.00	107.50	+2.50	3	981
09:32:18	107.50	108.00	107.50	+2.50	2	978
09:31:19	107.50	108.00	107.50	+2.50	1	976
09:31:14	107.50	108.00	107.50	+2.50	6	975
09:30:31	107.50	108.00	108.00	+3.00	1	969
09:30:00	107.50	108.00	108.00	+3.00	1	968
09:29:36	107.50	108.00	107.50	+2.50	1	967
09:29:25	107.50	108.00	107.50	+2.50	1	966
09:29:03	107.50	108.00	108.00	+3.00	1	965
09:28:41	107.50	108.00	108.00	+3.00	1	964
09:28:02	107.50	108.00	108.00	+3.00	1	963
09:27:21	107.50	108.00	107.50	+2.50	1	962
09:27:11	107.50	108.00	108.00	+3.00	1	961
09:26:18	107.50	108.00	108.00	+3.00	1	960
09:26:15	107.50	108.00	107.50	+2.50	1	959
09:26:11	107.50	108.00	107.50	+2.50	5	958
09:26:04	107.50	108.00	108.00	+3.00	1	953
09:26:02	107.50	108.00	107.50	+2.50	1	952
09:25:31	107.50	108.00	107.50	+2.50	1	951
09:25:08	107.50	108.00	107.50	+2.50	2	950
09:25:08	107.50	108.00	107.50	+2.50	16	948
09:24:16	107.50	108.00	108.00	+3.00	1	932
09:24:06	107.50	108.00	108.00	+3.00	1	931
09:24:06	107.50	108.00	108.00	+3.00	1	930
09:24:04	107.50	108.00	107.50	+2.50	2	929
09:23:41	107.50	108.00	108.00	+3.00	3	927
09:23:35	107.50	108.00	107.50	+2.50	4	924
09:23:19	107.50	108.00	107.50	+2.50	1	920
09:22:17	107.50	108.00	108.00	+3.00	1	919
09:22:08	107.50	108.00	108.00	+3.00	1	918
09:21:51	108.00	108.50	108.00	+3.00	1	917
09:21:46	108.00	108.50	108.00	+3.00	5	916
09:21:37	108.00	108.50	108.00	+3.00	1	911
09:21:35	107.50	108.00	108.00	+3.00	6	910
09:21:24	107.50	108.00	108.00	+3.00	1	904
09:21:24	108.00	108.50	108.00	+3.00	1	903
09:21:22	108.00	108.50	108.00	+3.00	10	902
09:21:17	108.00	108.50	108.00	+3.00	1	892
09:21:03	108.00	108.50	108.00	+3.00	5	891
09:20:57	108.00	108.50	108.00	+3.00	2	886
09:20:11	108.00	108.50	108.50	+3.50	1	884
09:20:05	108.00	108.50	108.00	+3.00	2	883
09:19:56	108.00	108.50	108.00	+3.00	1	881
09:19:46	108.00	108.50	108.00	+3.00	1	880
09:19:38	108.00	108.50	108.00	+3.00	1	879
09:19:30	108.00	108.50	108.50	+3.50	1	878
09:19:15	108.00	108.50	108.00	+3.00	1	877
09:19:13	108.00	108.50	108.00	+3.00	3	876
09:19:04	108.00	108.50	108.50	+3.50	3	873
09:18:57	108.00	108.50	108.00	+3.00	1	870
09:18:40	108.00	108.50	108.00	+3.00	5	869
09:18:13	108.00	108.50	108.50	+3.50	1	864
09:18:12	108.00	108.50	108.00	+3.00	5	863
09:18:10	108.00	108.50	108.00	+3.00	1	858
09:18:07	108.00	108.50	108.00	+3.00	1	857
09:17:52	108.00	108.50	108.00	+3.00	5	856
09:17:39	108.00	108.50	108.00	+3.00	1	851
09:17:16	108.00	108.50	108.00	+3.00	1	850
09:16:46	108.00	108.50	108.00	+3.00	1	849
09:16:28	108.00	108.50	108.00	+3.00	1	848
09:16:26	108.00	108.50	108.00	+3.00	1	847
09:16:15	108.00	108.50	108.50	+3.50	1	846
09:16:13	108.00	108.50	108.00	+3.00	1	845
09:16:12	108.00	108.50	108.50	+3.50	1	844
09:15:58	108.00	108.50	108.50	+3.50	1	843
09:15:35	108.00	108.50	108.00	+3.00	3	842
09:15:28	108.00	108.50	108.00	+3.00	2	839
09:14:56	108.00	108.50	108.50	+3.50	1	837
09:14:52	108.00	108.50	108.00	+3.00	2	836
09:14:22	108.00	108.50	108.00	+3.00	1	834
09:14:17	108.00	108.50	108.50	+3.50	1	833
09:14:10	108.00	108.50	108.50	+3.50	1	832
09:14:06	108.00	108.50	108.50	+3.50	1	831
09:14:03	108.00	108.50	108.50	+3.50	1	830
09:13:54	108.00	108.50	108.50	+3.50	2	829
09:13:49	108.00	108.50	108.50	+3.50	1	827
09:13:46	108.00	108.50	108.50	+3.50	1	826
09:13:45	108.00	108.50	108.50	+3.50	1	825
09:13:43	108.00	108.50	108.50	+3.50	1	824
09:13:43	108.00	108.50	108.50	+3.50	10	823
09:13:43	108.00	108.50	108.50	+3.50	1	813
09:13:38	108.00	108.50	108.50	+3.50	1	812
09:13:34	108.00	108.50	108.50	+3.50	1	811
09:13:34	108.00	108.50	108.50	+3.50	1	810
09:13:31	108.00	108.50	108.50	+3.50	1	809
09:13:29	108.00	108.50	108.50	+3.50	1	808
09:13:29	108.00	108.50	108.50	+3.50	5	807
09:13:27	108.00	108.50	108.50	+3.50	1	802
09:13:25	108.00	108.50	108.50	+3.50	1	801
09:13:24	108.00	108.50	108.50	+3.50	4	800
09:13:24	108.00	108.50	108.50	+3.50	1	796
09:13:23	108.00	108.50	108.50	+3.50	1	795
09:13:22	108.00	108.50	108.50	+3.50	1	794
09:13:19	108.00	108.50	108.50	+3.50	1	793
09:13:16	108.00	108.50	108.50	+3.50	1	792
09:13:13	108.00	108.50	108.50	+3.50	21	791
09:13:13	108.00	108.50	108.50	+3.50	1	770
09:13:10	108.00	109.00	108.00	+3.00	1	769
09:13:06	108.00	109.00	109.00	+4.00	1	768
09:13:01	108.00	109.00	109.00	+4.00	2	767
09:13:00	108.50	109.00	108.50	+3.50	1	765
09:12:56	108.00	109.00	108.00	+3.00	3	764
09:12:51	108.50	109.00	108.50	+3.50	1	761
09:12:51	108.00	108.50	108.50	+3.50	2	760
09:12:51	108.00	109.00	109.00	+4.00	23	758
09:12:50	108.00	109.00	108.00	+3.00	1	735
09:12:50	108.00	108.50	108.50	+3.50	2	734
09:12:50	108.00	108.50	108.50	+3.50	22	732
09:12:49	108.00	108.50	108.00	+3.00	1	710
09:12:49	108.00	108.50	108.50	+3.50	6	709
09:12:49	108.00	108.50	108.50	+3.50	3	703
09:12:49	108.00	108.50	108.50	+3.50	2	700
09:12:49	108.00	108.50	108.50	+3.50	56	698
09:12:49	107.50	108.00	108.00	+3.00	65	642
09:12:49	107.50	108.00	108.00	+3.00	68	577
09:12:49	107.50	108.00	108.00	+3.00	3	509
09:12:49	107.50	108.00	108.00	+3.00	5	506
09:12:49	107.50	108.00	108.00	+3.00	28	501
09:12:40	107.50	108.00	108.00	+3.00	1	473
09:12:33	107.50	108.00	108.00	+3.00	1	472
09:12:25	107.50	108.00	107.50	+2.50	20	471
09:12:25	107.50	108.00	107.50	+2.50	1	451
09:12:19	107.50	108.00	108.00	+3.00	1	450
09:12:16	107.50	108.00	108.00	+3.00	1	449
09:11:26	107.50	108.00	108.00	+3.00	1	448
09:11:21	107.50	108.00	107.50	+2.50	1	447
09:11:20	107.50	108.00	107.50	+2.50	2	446
09:11:01	107.50	108.00	107.50	+2.50	1	444
09:10:57	107.50	108.00	108.00	+3.00	1	443
09:10:53	107.50	108.00	107.50	+2.50	5	442
09:10:49	107.50	108.00	107.50	+2.50	2	437
09:10:25	107.50	108.00	107.50	+2.50	1	435
09:10:22	107.50	108.00	108.00	+3.00	1	434
09:10:22	107.00	108.00	108.00	+3.00	4	433
09:10:22	107.00	107.50	107.50	+2.50	46	429
09:10:22	107.00	107.50	107.50	+2.50	1	383
09:10:22	107.00	107.50	107.50	+2.50	1	382
09:09:54	107.00	107.50	107.50	+2.50	1	381
09:09:50	107.00	107.50	107.50	+2.50	1	380
09:09:34	107.00	107.50	107.50	+2.50	1	379
09:09:08	107.00	107.50	107.50	+2.50	3	378
09:09:05	107.00	108.00	107.00	+2.00	1	375
09:09:05	107.00	107.50	107.50	+2.50	2	374
09:09:05	107.50	108.00	107.50	+2.50	1	372
09:09:04	107.50	108.00	107.50	+2.50	1	371
09:09:02	107.50	108.00	107.50	+2.50	1	370
09:09:01	107.50	108.00	107.50	+2.50	2	369
09:09:01	107.50	108.00	107.50	+2.50	10	367
09:08:50	107.50	108.00	108.00	+3.00	1	357
09:08:40	107.50	108.00	108.00	+3.00	1	356
09:08:39	107.50	108.00	107.50	+2.50	1	355
09:08:38	107.50	108.00	107.50	+2.50	1	354
09:08:37	107.50	108.00	107.50	+2.50	1	353
09:08:36	107.50	108.00	107.50	+2.50	1	352
09:08:33	107.50	108.00	107.50	+2.50	2	351
09:08:24	107.50	108.00	108.00	+3.00	1	349
09:08:21	107.50	108.00	107.50	+2.50	1	348
09:08:21	107.50	108.00	107.50	+2.50	1	347
09:07:43	107.50	108.00	108.00	+3.00	1	346
09:07:39	107.50	108.00	108.00	+3.00	1	345
09:07:35	107.50	108.00	108.00	+3.00	1	344
09:07:34	107.50	108.00	107.50	+2.50	1	343
09:07:31	107.50	108.00	107.50	+2.50	1	342
09:07:26	107.50	108.00	107.50	+2.50	2	341
09:07:26	107.50	108.00	107.50	+2.50	1	339
09:07:06	107.50	108.00	108.00	+3.00	2	338
09:07:06	107.50	108.00	108.00	+3.00	1	336
09:07:05	107.50	108.00	107.50	+2.50	1	335
09:06:52	107.50	108.00	108.00	+3.00	1	334
09:06:47	107.50	108.00	108.00	+3.00	1	333
09:06:39	107.50	108.00	108.00	+3.00	4	332
09:06:39	107.50	108.00	108.00	+3.00	17	328
09:06:37	107.50	108.00	107.50	+2.50	4	311
09:06:37	107.50	108.00	108.00	+3.00	7	307
09:06:36	107.00	107.50	107.50	+2.50	7	300
09:06:36	107.00	107.50	107.50	+2.50	114	293
09:06:36	107.00	107.50	107.50	+2.50	3	179
09:06:26	107.00	107.50	107.50	+2.50	1	176
09:06:23	107.00	107.50	107.50	+2.50	1	175
09:06:21	107.00	107.50	107.00	+2.00	2	174
09:05:54	107.00	107.50	107.00	+2.00	1	172
09:05:52	107.00	107.50	107.00	+2.00	1	171
09:05:51	107.00	107.50	107.00	+2.00	1	170
09:05:50	107.00	107.50	107.50	+2.50	1	169
09:05:50	107.00	107.50	107.00	+2.00	1	168
09:05:47	107.00	107.50	107.00	+2.00	3	167
09:05:34	107.00	107.50	107.00	+2.00	1	164
09:05:07	107.00	107.50	107.00	+2.00	1	163
09:05:03	107.00	107.50	107.00	+2.00	1	162
09:04:49	107.00	107.50	107.00	+2.00	1	161
09:04:35	107.00	107.50	107.50	+2.50	1	160
09:04:33	107.00	107.50	107.50	+2.50	1	159
09:04:28	106.50	107.50	107.50	+2.50	1	158
09:03:49	106.50	107.00	107.00	+2.00	1	157
09:03:48	106.50	107.00	107.00	+2.00	1	156
09:03:46	106.50	107.00	107.00	+2.00	1	155
09:03:46	106.50	107.00	107.00	+2.00	2	154
09:03:43	106.50	107.00	107.00	+2.00	1	152
09:03:28	107.00	107.50	107.00	+2.00	1	151
09:03:22	107.00	107.50	107.00	+2.00	1	150
09:03:21	106.50	107.50	107.50	+2.50	1	149
09:03:21	106.50	107.00	107.00	+2.00	5	148
09:03:09	107.00	107.50	107.00	+2.00	1	143
09:02:59	106.50	107.00	107.00	+2.00	1	142
09:02:55	106.50	107.50	107.50	+2.50	1	141
09:02:52	106.50	107.00	107.00	+2.00	3	140
09:02:51	107.00	107.50	107.00	+2.00	1	137
09:02:43	106.50	107.00	107.00	+2.00	1	136
09:02:42	107.00	107.50	107.00	+2.00	1	135
09:02:35	107.00	107.50	107.00	+2.00	1	134
09:02:32	106.50	107.50	107.50	+2.50	1	133
09:02:28	106.50	107.00	107.00	+2.00	2	132
09:02:26	106.50	107.50	107.50	+2.50	1	130
09:02:22	106.50	107.00	107.00	+2.00	1	129
09:02:20	106.50	107.00	107.00	+2.00	4	128
09:02:14	107.00	107.50	107.00	+2.00	1	124
09:02:13	106.50	107.50	106.50	+1.50	4	123
09:02:11	106.50	107.50	107.50	+2.50	1	119
09:02:10	106.50	107.50	107.50	+2.50	1	118
09:01:47	106.50	107.50	107.50	+2.50	1	117
09:01:46	107.00	107.50	107.00	+2.00	1	116
09:01:46	107.00	107.50	107.50	+2.50	1	115
09:01:46	106.50	107.50	107.50	+2.50	3	114
09:01:46	106.50	107.00	107.00	+2.00	27	111
09:01:46	106.50	107.00	107.00	+2.00	3	84
09:01:45	106.50	107.00	107.00	+2.00	1	81
09:01:45	106.50	107.00	107.00	+2.00	1	80
09:01:43	106.50	107.00	107.00	+2.00	2	79
09:01:43	106.00	106.50	106.50	+1.50	2	77
09:01:43	106.00	106.50	106.50	+1.50	45	75
09:00:39	106.00	106.50	106.00	+1.00	1	30
09:00:11	106.00	106.50	106.00	+1.00	1	29
09:00:00	--	--	106.00	+1.00	28	28

　

其他人也逛...

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

麥當勞豬肉滿福堡即享券

Apple iPhone 16 Pro Max (256G)

PChome 購物儲值1,000元

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

HITACHI日立 7公升舒適節電除濕機 RD-14FR

LANCOME蘭蔻超未來肌因賦活露 100ml

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

vivo X200 Pro 5G (16G/512G)

SAMSUNG Galaxy S24 Ultra (12G/512G)

Transcend 創見 ESD310S USB3.2/Type C 512GB 雙介面固態行動碟(TS512GESD310S)

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

【Dreame 追覓科技】H14 Pro AI雙助力平躺洗地旗艦機(5分鐘速烘/180度平躺/AI前後雙助力/60度熱水洗)

【全台多點】家樂福電子禮券$600(餘額型)_電子憑證

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

國光生技營運先蹲後跳 2026年開...

凱基證看明年台股：創高空間有...

我的自選股

即時重大訊息

‧AI PC市場卡位戰研調：晶片性...
‧全漢切入網通設備BBU市場明年...
‧經部中台灣創新園區獲近零碳建...

加密貨幣

比特幣BTC	95080.63	-2,195.38	-2.26%
以太幣ETH	3549.53	-160.97	-4.34%
瑞波幣XRP	2.51	0.19	8.16%
比特幣現金BCH	529.72	-2.91	-0.55%
萊特幣LTC	127.84	7.97	6.65%
卡達幣ADA	1.19	0.03	3.00%
波場幣TRX	0.286225	0.08	38.05%
恆星幣XLM	0.506262	-0.06	-11.09%

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。