最新滬上阿姨公佈2026年中期業績熱門日月光投控ADR31日上漲0.40美元漲幅1.15%折台股567.85元

更新報價

零　壹 (3029) 資訊服務業上市

109.50 ▲+8.00 +7.88% 4.43億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+8.00	4,120	109.50	18	110.00	168	104.00	110.00	104.00	101.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	109.50	110.00	109.50	+8.00	4	4120
13:30:00	109.50	110.00	109.50	+8.00	160	4116
13:24:55	109.50	110.00	109.50	+8.00	1	3956
13:24:47	109.50	110.00	109.50	+8.00	2	3955
13:24:32	109.50	110.00	109.50	+8.00	1	3953
13:24:23	109.00	109.50	109.50	+8.00	1	3952
13:24:23	109.50	110.00	109.50	+8.00	1	3951
13:24:18	109.50	110.00	109.50	+8.00	1	3950
13:24:09	109.50	110.00	109.50	+8.00	2	3949
13:24:09	109.00	109.50	109.50	+8.00	1	3947
13:24:01	109.00	109.50	109.50	+8.00	1	3946
13:23:51	109.50	110.00	109.50	+8.00	1	3945
13:23:42	109.50	110.00	109.50	+8.00	1	3944
13:23:35	109.50	110.00	109.50	+8.00	2	3943
13:23:28	109.50	110.00	110.00	+8.50	2	3941
13:23:11	109.50	110.00	109.50	+8.00	1	3939
13:23:09	109.50	110.00	110.00	+8.50	3	3938
13:23:01	109.50	110.00	109.50	+8.00	1	3935
13:22:59	109.50	110.00	109.50	+8.00	1	3934
13:22:44	109.50	110.00	109.50	+8.00	4	3933
13:22:43	109.00	109.50	109.50	+8.00	1	3929
13:22:13	109.50	110.00	109.50	+8.00	1	3928
13:22:01	109.50	110.00	109.50	+8.00	1	3927
13:21:38	109.00	109.50	109.50	+8.00	6	3926
13:21:38	109.50	110.00	109.50	+8.00	8	3920
13:21:32	109.50	110.00	110.00	+8.50	1	3912
13:21:26	109.50	110.00	110.00	+8.50	1	3911
13:21:24	109.50	110.00	110.00	+8.50	1	3910
13:21:22	109.50	110.00	109.50	+8.00	2	3909
13:21:20	109.50	110.00	110.00	+8.50	1	3907
13:21:18	109.50	110.00	110.00	+8.50	1	3906
13:21:14	109.50	110.00	110.00	+8.50	1	3905
13:21:12	109.50	110.00	110.00	+8.50	1	3904
13:20:58	109.50	110.00	109.50	+8.00	1	3903
13:20:55	109.00	109.50	109.50	+8.00	3	3902
13:20:54	109.50	110.00	109.50	+8.00	6	3899
13:20:31	109.50	110.00	109.50	+8.00	3	3893
13:20:30	109.50	110.00	109.50	+8.00	1	3890
13:20:10	109.50	110.00	109.50	+8.00	1	3889
13:20:10	109.00	109.50	109.50	+8.00	2	3888
13:20:04	109.50	110.00	109.50	+8.00	1	3886
13:20:01	109.50	110.00	109.50	+8.00	2	3885
13:19:55	109.50	110.00	109.50	+8.00	1	3883
13:19:50	109.50	110.00	109.50	+8.00	1	3882
13:19:45	109.00	109.50	109.50	+8.00	2	3881
13:19:39	109.00	109.50	109.50	+8.00	2	3879
13:19:39	109.00	109.50	109.50	+8.00	1	3877
13:19:24	109.50	110.00	109.50	+8.00	1	3876
13:18:59	109.50	110.00	109.50	+8.00	1	3875
13:18:50	109.50	110.00	109.50	+8.00	15	3874
13:18:42	109.50	110.00	109.50	+8.00	6	3859
13:18:40	109.50	110.00	109.50	+8.00	3	3853
13:18:39	109.50	110.00	109.50	+8.00	5	3850
13:18:25	109.50	110.00	109.50	+8.00	1	3845
13:17:58	109.50	110.00	109.50	+8.00	1	3844
13:17:43	109.50	110.00	109.50	+8.00	1	3843
13:17:22	109.50	110.00	109.50	+8.00	1	3842
13:17:16	109.50	110.00	110.00	+8.50	1	3841
13:17:10	109.50	110.00	109.50	+8.00	1	3840
13:16:43	109.50	110.00	109.50	+8.00	2	3839
13:16:41	109.50	110.00	109.50	+8.00	2	3837
13:16:37	109.50	110.00	109.50	+8.00	1	3835
13:16:33	109.50	110.00	109.50	+8.00	1	3834
13:16:07	109.50	110.00	109.50	+8.00	1	3833
13:15:51	109.50	110.00	109.50	+8.00	1	3832
13:15:41	109.50	110.00	109.50	+8.00	3	3831
13:15:32	109.50	110.00	109.50	+8.00	1	3828
13:15:16	109.50	110.00	109.50	+8.00	1	3827
13:14:44	109.50	110.00	109.50	+8.00	1	3826
13:11:53	109.50	110.00	109.50	+8.00	1	3825
13:11:21	109.50	110.00	109.50	+8.00	1	3824
13:10:56	109.50	110.00	110.00	+8.50	1	3823
13:10:40	109.50	110.00	110.00	+8.50	5	3822
13:10:40	109.00	109.50	109.50	+8.00	10	3817
13:10:40	109.50	110.00	109.50	+8.00	10	3807
13:10:22	109.50	110.00	109.50	+8.00	8	3797
13:10:05	109.50	110.00	109.50	+8.00	2	3789
13:09:38	109.50	110.00	109.50	+8.00	1	3787
13:09:22	109.50	110.00	109.50	+8.00	1	3786
13:09:17	109.50	110.00	109.50	+8.00	1	3785
13:09:01	109.50	110.00	109.50	+8.00	1	3784
13:08:49	109.50	110.00	109.50	+8.00	1	3783
13:08:46	109.50	110.00	109.50	+8.00	2	3782
13:08:45	109.50	110.00	109.50	+8.00	2	3780
13:08:42	109.50	110.00	109.50	+8.00	1	3778
13:08:38	109.50	110.00	109.50	+8.00	2	3777
13:08:31	109.00	109.50	109.50	+8.00	10	3775
13:08:19	109.00	109.50	109.50	+8.00	2	3765
13:08:19	109.50	110.00	109.50	+8.00	7	3763
13:07:57	109.50	110.00	109.50	+8.00	10	3756
13:07:40	109.50	110.00	110.00	+8.50	1	3746
13:07:39	109.50	110.00	109.50	+8.00	4	3745
13:07:05	109.50	110.00	110.00	+8.50	1	3741
13:06:43	109.50	110.00	110.00	+8.50	1	3740
13:05:51	109.50	110.00	110.00	+8.50	5	3739
13:05:23	109.50	110.00	110.00	+8.50	1	3734
13:04:53	109.50	110.00	110.00	+8.50	3	3733
13:04:46	109.50	110.00	109.50	+8.00	1	3730
13:04:25	109.50	110.00	109.50	+8.00	1	3729
13:03:52	109.50	110.00	109.50	+8.00	2	3728
13:03:47	109.50	110.00	109.50	+8.00	1	3726
13:03:37	109.50	110.00	109.50	+8.00	1	3725
13:03:32	109.00	109.50	109.50	+8.00	1	3724
13:03:27	109.50	110.00	109.50	+8.00	1	3723
13:03:17	109.50	110.00	109.50	+8.00	2	3722
13:03:00	109.50	110.00	109.50	+8.00	1	3720
13:02:37	109.50	110.00	109.50	+8.00	1	3719
13:02:00	109.50	110.00	109.50	+8.00	5	3718
13:01:54	109.50	110.00	110.00	+8.50	1	3713
13:01:44	109.50	110.00	109.50	+8.00	5	3712
13:01:14	109.50	110.00	109.50	+8.00	3	3707
13:00:59	109.50	110.00	109.50	+8.00	1	3704
12:59:38	109.50	110.00	109.50	+8.00	1	3703
12:59:17	109.50	110.00	110.00	+8.50	1	3702
12:59:11	109.50	110.00	110.00	+8.50	1	3701
12:59:06	109.00	109.50	109.50	+8.00	1	3700
12:58:54	109.50	110.00	109.50	+8.00	2	3699
12:58:54	109.50	110.00	109.50	+8.00	3	3697
12:58:44	109.00	109.50	109.50	+8.00	3	3694
12:58:30	109.50	110.00	109.50	+8.00	7	3691
12:58:24	109.50	110.00	109.50	+8.00	2	3684
12:58:24	109.50	110.00	109.50	+8.00	4	3682
12:58:24	109.00	109.50	109.50	+8.00	2	3678
12:58:23	109.50	110.00	109.50	+8.00	1	3676
12:58:12	109.00	110.00	110.00	+8.50	1	3675
12:58:00	109.00	110.00	110.00	+8.50	1	3674
12:57:50	109.00	109.50	109.50	+8.00	9	3673
12:57:34	109.00	109.50	109.50	+8.00	1	3664
12:57:33	109.50	110.00	109.50	+8.00	41	3663
12:57:33	109.50	110.00	109.50	+8.00	3	3622
12:57:15	109.50	110.00	109.50	+8.00	1	3619
12:57:09	109.50	110.00	109.50	+8.00	1	3618
12:57:04	109.50	110.00	109.50	+8.00	1	3617
12:56:44	109.50	110.00	109.50	+8.00	2	3616
12:56:29	109.50	110.00	110.00	+8.50	1	3614
12:55:27	109.50	110.00	109.50	+8.00	1	3613
12:54:49	109.50	110.00	109.50	+8.00	1	3612
12:53:57	109.50	110.00	110.00	+8.50	1	3611
12:53:46	109.50	110.00	110.00	+8.50	1	3610
12:53:37	109.50	110.00	110.00	+8.50	1	3609
12:52:45	109.50	110.00	110.00	+8.50	3	3608
12:52:42	109.50	110.00	110.00	+8.50	1	3605
12:52:04	109.50	110.00	110.00	+8.50	2	3604
12:51:58	109.50	110.00	110.00	+8.50	1	3602
12:51:54	109.50	110.00	109.50	+8.00	1	3601
12:51:16	109.50	110.00	110.00	+8.50	1	3600
12:51:12	109.50	110.00	110.00	+8.50	4	3599
12:51:12	109.50	110.00	110.00	+8.50	1	3595
12:51:12	109.50	110.00	110.00	+8.50	1	3594
12:51:11	109.50	110.00	110.00	+8.50	3	3593
12:51:11	109.50	110.00	110.00	+8.50	13	3590
12:51:11	109.50	110.00	110.00	+8.50	6	3577
12:51:11	109.50	110.00	110.00	+8.50	2	3571
12:50:32	109.50	110.00	110.00	+8.50	1	3569
12:50:21	109.50	110.00	110.00	+8.50	2	3568
12:50:03	109.50	110.00	110.00	+8.50	1	3566
12:49:18	109.50	110.00	109.50	+8.00	1	3565
12:47:56	109.50	110.00	109.50	+8.00	2	3564
12:47:54	109.50	110.00	109.50	+8.00	1	3562
12:47:30	109.50	110.00	109.50	+8.00	3	3561
12:46:30	109.50	110.00	109.50	+8.00	1	3558
12:46:09	109.50	110.00	109.50	+8.00	1	3557
12:43:56	109.50	110.00	109.50	+8.00	1	3556
12:43:51	109.50	110.00	109.50	+8.00	1	3555
12:43:46	109.50	110.00	109.50	+8.00	1	3554
12:42:41	109.50	110.00	109.50	+8.00	1	3553
12:41:37	109.50	110.00	109.50	+8.00	1	3552
12:40:36	109.50	110.00	110.00	+8.50	1	3551
12:40:31	109.50	110.00	110.00	+8.50	5	3550
12:40:25	109.50	110.00	110.00	+8.50	5	3545
12:40:20	109.50	110.00	109.50	+8.00	2	3540
12:39:12	109.50	110.00	109.50	+8.00	1	3538
12:38:45	109.50	110.00	109.50	+8.00	1	3537
12:38:38	109.50	110.00	110.00	+8.50	1	3536
12:38:37	109.50	110.00	110.00	+8.50	6	3535
12:38:17	109.50	110.00	109.50	+8.00	1	3529
12:37:38	109.50	110.00	109.50	+8.00	1	3528
12:36:23	109.50	110.00	109.50	+8.00	1	3527
12:36:18	109.00	109.50	109.50	+8.00	60	3526
12:36:18	109.00	109.50	109.50	+8.00	5	3466
12:36:13	109.00	109.50	109.50	+8.00	1	3461
12:36:01	109.00	109.50	109.00	+7.50	1	3460
12:35:58	109.00	109.50	109.00	+7.50	1	3459
12:35:34	109.00	109.50	109.50	+8.00	5	3458
12:34:48	109.00	109.50	109.00	+7.50	1	3453
12:32:47	109.00	109.50	109.00	+7.50	2	3452
12:32:00	109.00	109.50	109.00	+7.50	1	3450
12:31:03	109.00	109.50	109.00	+7.50	1	3449
12:31:01	109.00	109.50	109.00	+7.50	3	3448
12:30:45	109.00	109.50	109.00	+7.50	1	3445
12:30:20	108.50	109.00	109.00	+7.50	6	3444
12:28:57	108.50	109.00	109.00	+7.50	1	3438
12:28:41	109.00	109.50	109.00	+7.50	1	3437
12:28:33	108.50	109.00	109.00	+7.50	2	3436
12:28:33	109.00	109.50	109.00	+7.50	2	3434
12:28:33	109.00	109.50	109.00	+7.50	1	3432
12:28:32	108.50	109.00	109.00	+7.50	8	3431
12:28:14	109.00	109.50	109.00	+7.50	2	3423
12:27:56	109.00	109.50	109.00	+7.50	2	3421
12:27:56	109.00	109.50	109.00	+7.50	1	3419
12:27:52	109.00	109.50	109.00	+7.50	6	3418
12:27:50	109.00	109.50	109.00	+7.50	1	3412
12:27:24	109.00	109.50	109.00	+7.50	1	3411
12:26:30	109.00	109.50	109.00	+7.50	1	3410
12:24:46	109.00	109.50	109.00	+7.50	4	3409
12:24:29	109.00	109.50	109.00	+7.50	1	3405
12:24:24	109.00	109.50	109.00	+7.50	1	3404
12:23:28	109.00	109.50	109.00	+7.50	2	3403
12:21:37	109.00	109.50	109.00	+7.50	2	3401
12:21:11	109.00	109.50	109.00	+7.50	1	3399
12:21:06	109.00	109.50	109.00	+7.50	1	3398
12:21:03	108.50	109.00	109.00	+7.50	22	3397
12:18:23	108.50	109.00	109.00	+7.50	1	3375
12:18:12	108.50	109.00	109.00	+7.50	1	3374
12:18:03	108.50	109.00	109.00	+7.50	2	3373
12:18:03	108.50	109.00	109.00	+7.50	8	3371
12:16:48	108.50	109.00	109.00	+7.50	1	3363
12:16:45	109.00	109.50	109.00	+7.50	1	3362
12:16:43	108.50	109.00	109.00	+7.50	5	3361
12:16:43	109.00	109.50	109.00	+7.50	2	3356
12:16:42	108.50	109.00	109.00	+7.50	1	3354
12:16:42	109.00	109.50	109.00	+7.50	5	3353
12:16:42	109.00	109.50	109.00	+7.50	1	3348
12:14:58	109.00	109.50	109.50	+8.00	1	3347
12:14:49	109.00	109.50	109.00	+7.50	1	3346
12:13:23	109.00	109.50	109.00	+7.50	1	3345
12:10:10	109.00	109.50	109.50	+8.00	1	3344
12:10:06	109.00	109.50	109.00	+7.50	2	3343
12:09:53	109.00	109.50	109.00	+7.50	1	3341
12:09:51	109.00	109.50	109.00	+7.50	1	3340
12:09:16	109.00	109.50	109.00	+7.50	1	3339
12:08:38	108.50	109.00	109.00	+7.50	7	3338
12:08:38	108.50	109.00	109.00	+7.50	4	3331
12:08:38	108.50	109.00	109.00	+7.50	2	3327
12:08:38	109.00	109.50	109.00	+7.50	10	3325
12:08:29	109.00	109.50	109.50	+8.00	1	3315
12:08:20	109.00	109.50	109.00	+7.50	1	3314
12:08:04	109.00	109.50	109.00	+7.50	1	3313
12:07:44	109.00	109.50	109.00	+7.50	1	3312
12:07:33	108.50	109.00	109.00	+7.50	2	3311
12:07:27	108.50	109.00	109.00	+7.50	1	3309
12:07:11	109.00	109.50	109.00	+7.50	1	3308
12:07:11	109.00	109.50	109.00	+7.50	1	3307
12:07:09	109.00	109.50	109.00	+7.50	1	3306
12:07:02	108.50	109.00	109.00	+7.50	1	3305
12:06:58	108.50	109.00	109.00	+7.50	6	3304
12:06:58	109.00	109.50	109.00	+7.50	1	3298
12:06:56	108.50	109.00	109.00	+7.50	1	3297
12:06:51	109.00	109.50	109.00	+7.50	1	3296
12:06:49	109.00	109.50	109.00	+7.50	1	3295
12:06:48	109.00	109.50	109.00	+7.50	1	3294
12:06:29	108.50	109.00	109.00	+7.50	2	3293
12:06:25	109.00	109.50	109.00	+7.50	10	3291
12:06:13	109.00	109.50	109.00	+7.50	2	3281
12:06:08	109.00	109.50	109.00	+7.50	1	3279
12:05:59	109.00	109.50	109.00	+7.50	3	3278
12:04:58	109.00	109.50	109.00	+7.50	1	3275
12:04:49	109.00	109.50	109.00	+7.50	2	3274
12:03:29	109.00	109.50	109.00	+7.50	1	3272
12:03:15	109.00	109.50	109.00	+7.50	1	3271
12:01:55	109.00	109.50	109.00	+7.50	1	3270
12:01:46	109.00	109.50	109.00	+7.50	1	3269
12:01:43	109.00	109.50	109.00	+7.50	1	3268
12:01:41	109.00	109.50	109.00	+7.50	4	3267
12:01:12	109.00	109.50	109.50	+8.00	1	3263
12:01:09	109.00	109.50	109.00	+7.50	1	3262
12:00:35	109.00	109.50	109.00	+7.50	1	3261
12:00:02	109.00	109.50	109.00	+7.50	1	3260
11:59:52	109.00	109.50	109.00	+7.50	1	3259
11:59:25	109.00	109.50	109.00	+7.50	2	3258
11:58:08	109.00	109.50	109.00	+7.50	1	3256
11:57:58	109.00	109.50	109.00	+7.50	1	3255
11:57:05	109.00	109.50	109.00	+7.50	1	3254
11:56:07	109.00	109.50	109.50	+8.00	1	3253
11:56:06	109.00	109.50	109.00	+7.50	3	3252
11:54:56	109.00	109.50	109.50	+8.00	1	3249
11:54:56	109.00	109.50	109.00	+7.50	1	3248
11:53:00	109.00	109.50	109.00	+7.50	1	3247
11:52:49	109.00	109.50	109.00	+7.50	1	3246
11:52:44	109.00	109.50	109.50	+8.00	1	3245
11:52:44	109.00	109.50	109.50	+8.00	1	3244
11:52:44	109.00	109.50	109.50	+8.00	1	3243
11:52:44	109.00	109.50	109.50	+8.00	3	3242
11:52:44	109.00	109.50	109.00	+7.50	2	3239
11:52:33	109.00	109.50	109.50	+8.00	2	3237
11:51:55	109.00	109.50	109.50	+8.00	1	3235
11:49:41	109.00	109.50	109.50	+8.00	1	3234
11:48:46	109.00	109.50	109.50	+8.00	1	3233
11:48:46	109.00	109.50	109.50	+8.00	4	3232
11:48:39	109.50	110.00	109.50	+8.00	1	3228
11:48:39	109.50	110.00	109.50	+8.00	1	3227
11:48:16	109.00	109.50	109.50	+8.00	3	3226
11:48:00	109.50	110.00	109.50	+8.00	1	3223
11:47:50	109.00	109.50	109.50	+8.00	1	3222
11:47:50	109.50	110.00	109.50	+8.00	1	3221
11:47:50	109.50	110.00	109.50	+8.00	1	3220
11:47:50	109.50	110.00	109.50	+8.00	1	3219
11:47:36	109.00	109.50	109.50	+8.00	1	3218
11:47:35	109.00	109.50	109.50	+8.00	1	3217
11:47:30	109.00	109.50	109.50	+8.00	1	3216
11:47:26	109.00	109.50	109.50	+8.00	1	3215
11:47:26	109.00	109.50	109.50	+8.00	1	3214
11:47:26	109.00	109.50	109.50	+8.00	1	3213
11:46:40	109.50	110.00	109.50	+8.00	3	3212
11:46:28	109.00	109.50	109.50	+8.00	1	3209
11:46:19	109.50	110.00	109.50	+8.00	5	3208
11:46:17	109.50	110.00	109.50	+8.00	3	3203
11:46:09	109.50	110.00	109.50	+8.00	1	3200
11:45:52	109.00	109.50	109.50	+8.00	9	3199
11:45:52	109.00	109.50	109.50	+8.00	6	3190
11:45:52	109.50	110.00	109.50	+8.00	9	3184
11:45:07	109.50	110.00	109.50	+8.00	1	3175
11:44:41	109.50	110.00	109.50	+8.00	2	3174
11:44:34	109.50	110.00	109.50	+8.00	1	3172
11:43:02	109.50	110.00	109.50	+8.00	1	3171
11:42:58	109.50	110.00	109.50	+8.00	5	3170
11:42:31	109.50	110.00	109.50	+8.00	1	3165
11:42:06	109.50	110.00	109.50	+8.00	1	3164
11:41:55	109.50	110.00	109.50	+8.00	1	3163
11:41:53	109.50	110.00	109.50	+8.00	2	3162
11:41:20	109.50	110.00	109.50	+8.00	1	3160
11:40:31	109.50	110.00	109.50	+8.00	1	3159
11:39:03	109.50	110.00	109.50	+8.00	1	3158
11:38:52	109.50	110.00	109.50	+8.00	2	3157
11:38:19	109.50	110.00	109.50	+8.00	2	3155
11:37:54	109.50	110.00	110.00	+8.50	4	3153
11:37:49	109.50	110.00	109.50	+8.00	1	3149
11:37:34	109.50	110.00	109.50	+8.00	7	3148
11:36:50	109.50	110.00	109.50	+8.00	1	3141
11:36:49	109.50	110.00	109.50	+8.00	1	3140
11:36:15	109.50	110.00	109.50	+8.00	1	3139
11:36:15	109.50	110.00	109.50	+8.00	1	3138
11:36:04	109.50	110.00	109.50	+8.00	1	3137
11:36:01	109.50	110.00	110.00	+8.50	16	3136
11:36:01	109.50	110.00	110.00	+8.50	5	3120
11:36:01	109.50	110.00	110.00	+8.50	19	3115
11:35:48	109.50	110.00	109.50	+8.00	1	3096
11:35:43	109.50	110.00	109.50	+8.00	2	3095
11:35:36	109.50	110.00	109.50	+8.00	1	3093
11:35:01	109.50	110.00	109.50	+8.00	1	3092
11:35:00	109.50	110.00	109.50	+8.00	3	3091
11:34:59	109.50	110.00	109.50	+8.00	1	3088
11:34:21	109.50	110.00	109.50	+8.00	1	3087
11:34:09	109.50	110.00	109.50	+8.00	1	3086
11:32:35	109.50	110.00	109.50	+8.00	1	3085
11:31:55	109.50	110.00	109.50	+8.00	1	3084
11:31:32	109.50	110.00	109.50	+8.00	1	3083
11:31:16	109.00	110.00	110.00	+8.50	20	3082
11:31:14	109.00	109.50	109.50	+8.00	2	3062
11:31:14	109.50	110.00	109.50	+8.00	3	3060
11:31:08	109.50	110.00	109.50	+8.00	1	3057
11:30:27	109.00	109.50	109.50	+8.00	2	3056
11:30:00	109.50	110.00	109.50	+8.00	2	3054
11:29:56	109.00	109.50	109.50	+8.00	1	3052
11:29:46	109.50	110.00	109.50	+8.00	4	3051
11:29:39	109.50	110.00	109.50	+8.00	6	3047
11:29:28	109.00	109.50	109.50	+8.00	2	3041
11:29:28	109.50	110.00	109.50	+8.00	10	3039
11:28:20	109.50	110.00	109.50	+8.00	1	3029
11:28:02	109.50	110.00	109.50	+8.00	1	3028
11:27:51	109.50	110.00	109.50	+8.00	1	3027
11:27:47	109.50	110.00	109.50	+8.00	1	3026
11:27:24	109.50	110.00	109.50	+8.00	1	3025
11:27:00	109.50	110.00	109.50	+8.00	1	3024
11:26:07	109.50	110.00	109.50	+8.00	1	3023
11:26:03	109.50	110.00	110.00	+8.50	1	3022
11:25:49	109.50	110.00	109.50	+8.00	2	3021
11:25:02	109.50	110.00	109.50	+8.00	1	3019
11:24:49	109.50	110.00	109.50	+8.00	1	3018
11:24:37	109.50	110.00	109.50	+8.00	3	3017
11:23:50	109.00	109.50	109.50	+8.00	1	3014
11:23:46	109.00	109.50	109.50	+8.00	1	3013
11:23:15	109.00	109.50	109.50	+8.00	1	3012
11:23:05	109.00	109.50	109.50	+8.00	3	3011
11:23:05	109.00	109.50	109.50	+8.00	3	3008
11:23:05	109.00	109.50	109.50	+8.00	1	3005
11:22:22	109.00	109.50	109.50	+8.00	1	3004
11:22:22	109.00	109.50	109.50	+8.00	1	3003
11:21:54	109.50	110.00	109.50	+8.00	1	3002
11:21:53	109.00	110.00	110.00	+8.50	1	3001
11:21:22	109.00	110.00	110.00	+8.50	1	3000
11:21:07	109.00	109.50	109.50	+8.00	2	2999
11:21:07	109.50	110.00	109.50	+8.00	1	2997
11:20:56	109.00	109.50	109.50	+8.00	5	2996
11:20:26	109.50	110.00	109.50	+8.00	1	2991
11:20:26	109.00	109.50	109.50	+8.00	1	2990
11:20:22	109.50	110.00	109.50	+8.00	1	2989
11:20:22	109.00	109.50	109.50	+8.00	1	2988
11:19:46	109.50	110.00	109.50	+8.00	1	2987
11:19:16	109.00	109.50	109.50	+8.00	1	2986
11:19:02	109.00	109.50	109.50	+8.00	1	2985
11:18:54	109.50	110.00	109.50	+8.00	1	2984
11:18:50	109.00	109.50	109.50	+8.00	1	2983
11:17:58	109.00	109.50	109.50	+8.00	1	2982
11:17:46	109.00	109.50	109.50	+8.00	1	2981
11:17:21	109.00	109.50	109.50	+8.00	1	2980
11:17:13	109.50	110.00	109.50	+8.00	2	2979
11:17:04	109.50	110.00	109.50	+8.00	5	2977
11:16:34	109.00	109.50	109.50	+8.00	3	2972
11:15:45	109.50	110.00	109.50	+8.00	1	2969
11:15:43	109.50	110.00	109.50	+8.00	1	2968
11:15:39	109.50	110.00	109.50	+8.00	1	2967
11:15:36	109.50	110.00	109.50	+8.00	1	2966
11:15:31	109.50	110.00	109.50	+8.00	2	2965
11:14:50	109.00	109.50	109.50	+8.00	6	2963
11:14:50	109.50	110.00	109.50	+8.00	4	2957
11:14:34	109.00	109.50	109.50	+8.00	1	2953
11:14:34	109.00	109.50	109.50	+8.00	2	2952
11:14:34	109.00	110.00	109.00	+7.50	10	2950
11:14:18	109.50	110.00	109.50	+8.00	1	2940
11:14:09	109.50	110.00	109.50	+8.00	1	2939
11:14:09	109.00	109.50	109.50	+8.00	2	2938
11:14:07	109.00	109.50	109.50	+8.00	1	2936
11:13:34	109.50	110.00	109.50	+8.00	1	2935
11:13:34	109.50	110.00	109.50	+8.00	5	2934
11:13:34	109.50	110.00	109.50	+8.00	1	2929
11:12:59	109.00	109.50	109.50	+8.00	4	2928
11:12:59	109.50	110.00	109.50	+8.00	1	2924
11:12:59	109.50	110.00	109.50	+8.00	1	2923
11:12:26	109.00	109.50	109.50	+8.00	2	2922
11:12:26	109.00	109.50	109.50	+8.00	1	2920
11:12:05	109.00	109.50	109.50	+8.00	1	2919
11:12:02	109.50	110.00	109.50	+8.00	1	2918
11:11:45	109.00	109.50	109.50	+8.00	1	2917
11:11:45	109.00	109.50	109.50	+8.00	1	2916
11:11:27	109.00	109.50	109.50	+8.00	1	2915
11:11:15	109.50	110.00	109.50	+8.00	1	2914
11:11:10	109.50	110.00	109.50	+8.00	1	2913
11:11:07	109.50	110.00	109.50	+8.00	1	2912
11:11:05	109.50	110.00	109.50	+8.00	1	2911
11:10:44	109.50	110.00	109.50	+8.00	1	2910
11:10:28	109.50	110.00	109.50	+8.00	3	2909
11:10:27	109.50	110.00	109.50	+8.00	1	2906
11:10:04	109.50	110.00	109.50	+8.00	3	2905
11:09:31	109.00	109.50	109.50	+8.00	2	2902
11:09:31	109.00	109.50	109.50	+8.00	1	2900
11:09:28	109.50	110.00	109.50	+8.00	3	2899
11:09:12	109.50	110.00	109.50	+8.00	1	2896
11:09:07	109.50	110.00	109.50	+8.00	1	2895
11:09:01	109.50	110.00	109.50	+8.00	6	2894
11:08:26	109.00	109.50	109.50	+8.00	12	2888
11:08:25	109.50	110.00	109.50	+8.00	1	2876
11:08:24	109.50	110.00	109.50	+8.00	1	2875
11:08:18	109.50	110.00	109.50	+8.00	1	2874
11:08:17	109.50	110.00	109.50	+8.00	1	2873
11:08:05	109.50	110.00	109.50	+8.00	1	2872
11:07:29	109.00	109.50	109.50	+8.00	3	2871
11:07:29	109.00	109.50	109.50	+8.00	1	2868
11:07:29	109.00	109.50	109.50	+8.00	4	2867
11:07:29	109.50	110.00	109.50	+8.00	17	2863
11:07:29	109.50	110.00	109.50	+8.00	1	2846
11:07:22	109.50	110.00	109.50	+8.00	1	2845
11:07:21	109.50	110.00	109.50	+8.00	1	2844
11:07:13	109.50	110.00	109.50	+8.00	1	2843
11:07:02	109.50	110.00	109.50	+8.00	1	2842
11:06:51	109.50	110.00	110.00	+8.50	1	2841
11:05:48	109.50	110.00	110.00	+8.50	1	2840
11:05:32	109.50	110.00	110.00	+8.50	7	2839
11:05:00	109.50	110.00	109.50	+8.00	1	2832
11:04:33	109.50	110.00	109.50	+8.00	1	2831
11:04:20	109.50	110.00	109.50	+8.00	1	2830
11:04:19	109.50	110.00	110.00	+8.50	1	2829
11:03:45	109.50	110.00	109.50	+8.00	1	2828
11:03:35	109.50	110.00	109.50	+8.00	2	2827
11:03:17	109.50	110.00	109.50	+8.00	1	2825
11:02:17	109.50	110.00	109.50	+8.00	1	2824
11:02:11	109.50	110.00	109.50	+8.00	1	2823
11:02:03	109.50	110.00	109.50	+8.00	1	2822
11:01:55	109.50	110.00	109.50	+8.00	1	2821
11:01:43	109.50	110.00	109.50	+8.00	1	2820
11:01:35	109.50	110.00	109.50	+8.00	1	2819
11:01:25	109.50	110.00	110.00	+8.50	1	2818
11:01:18	109.50	110.00	110.00	+8.50	1	2817
11:01:00	109.50	110.00	110.00	+8.50	1	2816
11:00:54	109.50	110.00	110.00	+8.50	1	2815
11:00:34	109.50	110.00	110.00	+8.50	1	2814
11:00:25	109.50	110.00	110.00	+8.50	1	2813
10:59:52	109.50	110.00	110.00	+8.50	1	2812
10:59:44	109.50	110.00	110.00	+8.50	1	2811
10:59:44	109.50	110.00	110.00	+8.50	4	2810
10:59:40	109.50	110.00	110.00	+8.50	1	2806
10:59:38	109.50	110.00	110.00	+8.50	1	2805
10:59:37	109.00	109.50	109.50	+8.00	11	2804
10:59:37	109.00	109.50	109.50	+8.00	44	2793
10:59:10	109.00	109.50	109.00	+7.50	2	2749
10:58:50	109.00	109.50	109.50	+8.00	1	2747
10:58:48	109.00	109.50	109.50	+8.00	10	2746
10:58:33	109.00	109.50	109.00	+7.50	7	2736
10:58:32	109.00	109.50	109.50	+8.00	1	2729
10:58:30	109.00	109.50	109.50	+8.00	1	2728
10:58:26	109.00	109.50	109.50	+8.00	1	2727
10:58:04	109.00	109.50	109.50	+8.00	1	2726
10:57:14	109.00	109.50	109.00	+7.50	4	2725
10:56:53	109.00	109.50	109.00	+7.50	3	2721
10:56:52	109.00	109.50	109.50	+8.00	1	2718
10:56:50	109.00	109.50	109.00	+7.50	1	2717
10:56:32	109.00	109.50	109.00	+7.50	10	2716
10:56:20	109.00	109.50	109.50	+8.00	1	2706
10:56:19	109.00	109.50	109.50	+8.00	2	2705
10:56:11	109.00	109.50	109.50	+8.00	1	2703
10:55:45	109.00	109.50	109.50	+8.00	1	2702
10:55:34	109.00	109.50	109.50	+8.00	1	2701
10:55:30	109.00	109.50	109.50	+8.00	1	2700
10:55:11	109.00	109.50	109.50	+8.00	9	2699
10:55:11	109.00	109.50	109.50	+8.00	5	2690
10:55:11	109.00	109.50	109.50	+8.00	10	2685
10:55:11	108.50	109.00	109.00	+7.50	82	2675
10:55:11	108.50	109.00	108.50	+7.00	1	2593
10:55:06	108.50	109.00	108.50	+7.00	1	2592
10:54:48	108.50	109.00	108.50	+7.00	1	2591
10:54:39	108.50	109.00	108.50	+7.00	2	2590
10:54:35	108.50	109.00	108.50	+7.00	1	2588
10:54:28	108.50	109.00	108.50	+7.00	2	2587
10:54:22	108.50	109.00	108.50	+7.00	1	2585
10:54:04	108.50	109.00	108.50	+7.00	1	2584
10:53:51	108.50	109.00	108.50	+7.00	4	2583
10:53:32	108.50	109.00	109.00	+7.50	3	2579
10:53:00	108.50	109.00	108.50	+7.00	1	2576
10:52:49	108.50	109.00	108.50	+7.00	1	2575
10:52:34	108.50	109.00	108.50	+7.00	1	2574
10:52:15	108.50	109.00	109.00	+7.50	2	2573
10:51:32	108.50	109.00	109.00	+7.50	1	2571
10:50:56	108.50	109.00	109.00	+7.50	1	2570
10:50:53	108.50	109.00	109.00	+7.50	1	2569
10:50:53	108.50	109.00	109.00	+7.50	1	2568
10:50:53	108.50	109.00	109.00	+7.50	1	2567
10:50:16	108.50	109.00	108.50	+7.00	1	2566
10:50:05	108.50	109.00	109.00	+7.50	1	2565
10:49:44	108.50	109.00	109.00	+7.50	1	2564
10:49:40	108.50	109.00	109.00	+7.50	2	2563
10:49:40	108.50	109.00	109.00	+7.50	3	2561
10:49:14	108.50	109.00	109.00	+7.50	1	2558
10:49:10	108.50	109.00	108.50	+7.00	2	2557
10:48:41	108.50	109.00	109.00	+7.50	1	2555
10:48:13	108.50	109.00	109.00	+7.50	5	2554
10:48:13	108.50	109.00	109.00	+7.50	1	2549
10:48:01	108.50	109.00	109.00	+7.50	1	2548
10:48:01	108.50	109.00	108.50	+7.00	1	2547
10:47:53	108.50	109.00	108.50	+7.00	1	2546
10:47:46	108.50	109.00	108.50	+7.00	1	2545
10:47:45	108.50	109.00	108.50	+7.00	1	2544
10:47:28	108.50	109.00	109.00	+7.50	1	2543
10:47:21	108.50	109.00	109.00	+7.50	1	2542
10:47:17	108.50	109.00	109.00	+7.50	1	2541
10:47:13	108.50	109.00	108.50	+7.00	2	2540
10:47:12	108.50	109.00	109.00	+7.50	2	2538
10:47:12	108.50	109.00	109.00	+7.50	1	2536
10:47:10	108.00	108.50	108.50	+7.00	2	2535
10:47:08	108.50	109.00	108.50	+7.00	2	2533
10:47:06	108.50	109.00	108.50	+7.00	2	2531
10:47:03	108.50	109.00	108.50	+7.00	1	2529
10:46:59	108.50	109.00	108.50	+7.00	1	2528
10:46:42	108.50	109.00	108.50	+7.00	1	2527
10:46:37	108.50	109.00	108.50	+7.00	1	2526
10:46:37	108.50	109.00	108.50	+7.00	1	2525
10:46:37	108.50	109.00	108.50	+7.00	1	2524
10:46:33	108.00	108.50	108.50	+7.00	13	2523
10:46:33	108.00	108.50	108.50	+7.00	20	2510
10:46:22	108.00	108.50	108.50	+7.00	1	2490
10:46:21	108.00	108.50	108.50	+7.00	1	2489
10:46:17	108.00	108.50	108.50	+7.00	1	2488
10:46:15	108.00	108.50	108.50	+7.00	1	2487
10:46:12	108.00	108.50	108.50	+7.00	1	2486
10:46:12	108.00	108.50	108.50	+7.00	5	2485
10:46:10	108.00	108.50	108.50	+7.00	1	2480
10:46:08	108.00	108.50	108.50	+7.00	4	2479
10:46:03	108.00	108.50	108.50	+7.00	5	2475
10:46:03	108.00	108.50	108.50	+7.00	3	2470
10:46:03	107.50	108.00	108.00	+6.50	87	2467
10:45:55	107.50	108.00	108.00	+6.50	5	2380
10:45:55	107.50	108.00	108.00	+6.50	14	2375
10:45:53	107.50	108.00	108.00	+6.50	3	2361
10:45:53	107.50	108.00	108.00	+6.50	9	2358
10:45:53	107.50	108.00	108.00	+6.50	1	2349
10:45:53	107.50	108.00	108.00	+6.50	32	2348
10:45:53	107.50	108.00	108.00	+6.50	7	2316
10:45:53	107.50	108.00	108.00	+6.50	6	2309
10:45:53	107.50	108.00	108.00	+6.50	20	2303
10:45:26	107.50	108.00	107.50	+6.00	2	2283
10:44:10	107.50	108.00	107.50	+6.00	1	2281
10:43:55	107.50	108.00	107.50	+6.00	1	2280
10:43:04	107.50	108.00	107.50	+6.00	1	2279
10:42:45	107.50	108.00	107.50	+6.00	2	2278
10:42:11	107.50	108.00	108.00	+6.50	1	2276
10:41:06	107.50	108.00	108.00	+6.50	1	2275
10:40:50	107.50	108.00	107.50	+6.00	1	2274
10:40:46	107.50	108.00	107.50	+6.00	1	2273
10:40:30	107.50	108.00	107.50	+6.00	1	2272
10:39:53	107.50	108.00	107.50	+6.00	2	2271
10:39:32	107.50	108.00	107.50	+6.00	5	2269
10:39:12	107.50	108.00	107.50	+6.00	1	2264
10:38:56	107.50	108.00	107.50	+6.00	1	2263
10:38:28	107.50	108.00	107.50	+6.00	1	2262
10:38:24	107.50	108.00	108.00	+6.50	1	2261
10:38:13	107.50	108.00	107.50	+6.00	1	2260
10:38:10	107.50	108.00	108.00	+6.50	3	2259
10:37:15	107.50	108.00	108.00	+6.50	3	2256
10:37:14	107.50	108.00	108.00	+6.50	1	2253
10:37:14	107.50	108.00	108.00	+6.50	1	2252
10:37:03	107.00	107.50	107.50	+6.00	79	2251
10:36:03	107.00	107.50	107.00	+5.50	1	2172
10:35:19	106.50	107.00	107.00	+5.50	5	2171
10:35:19	106.50	107.00	107.00	+5.50	3	2166
10:34:05	106.50	107.00	107.00	+5.50	1	2163
10:33:53	106.50	107.00	107.00	+5.50	1	2162
10:33:44	106.50	107.00	107.00	+5.50	5	2161
10:33:44	106.50	107.00	107.00	+5.50	3	2156
10:33:08	107.00	107.50	107.00	+5.50	2	2153
10:32:00	107.00	107.50	107.00	+5.50	1	2151
10:31:48	107.00	107.50	107.00	+5.50	1	2150
10:30:49	106.50	107.00	107.00	+5.50	1	2149
10:30:35	106.50	107.00	107.00	+5.50	1	2148
10:30:30	106.50	107.00	107.00	+5.50	3	2147
10:30:17	107.00	107.50	107.00	+5.50	1	2144
10:29:52	107.00	107.50	107.00	+5.50	1	2143
10:29:47	107.00	107.50	107.00	+5.50	2	2142
10:29:41	106.50	107.00	107.00	+5.50	1	2140
10:29:39	106.50	107.00	107.00	+5.50	1	2139
10:29:28	107.00	107.50	107.00	+5.50	1	2138
10:29:26	107.00	107.50	107.00	+5.50	1	2137
10:29:17	107.00	107.50	107.00	+5.50	1	2136
10:29:03	107.00	107.50	107.00	+5.50	1	2135
10:28:53	106.50	107.00	107.00	+5.50	2	2134
10:28:53	107.00	107.50	107.00	+5.50	1	2132
10:28:18	107.00	107.50	107.00	+5.50	1	2131
10:28:18	106.50	107.00	107.00	+5.50	18	2130
10:28:18	106.50	107.00	107.00	+5.50	7	2112
10:28:18	106.50	107.00	107.00	+5.50	1	2105
10:28:18	107.00	107.50	107.00	+5.50	3	2104
10:27:49	106.50	107.00	107.00	+5.50	1	2101
10:27:49	107.00	107.50	107.00	+5.50	1	2100
10:27:07	107.00	107.50	107.00	+5.50	1	2099
10:25:59	107.00	107.50	107.00	+5.50	1	2098
10:25:35	107.00	107.50	107.00	+5.50	2	2097
10:25:26	107.00	107.50	107.00	+5.50	1	2095
10:25:26	107.00	107.50	107.00	+5.50	7	2094
10:25:26	107.00	107.50	107.00	+5.50	1	2087
10:23:15	107.00	107.50	107.00	+5.50	2	2086
10:23:08	106.50	107.00	107.00	+5.50	1	2084
10:23:08	106.50	107.00	107.00	+5.50	1	2083
10:22:32	107.00	107.50	107.00	+5.50	2	2082
10:22:32	106.50	107.00	107.00	+5.50	2	2080
10:22:10	106.50	107.00	107.00	+5.50	1	2078
10:21:46	107.00	107.50	107.00	+5.50	1	2077
10:21:34	106.50	107.00	107.00	+5.50	1	2076
10:21:34	106.50	107.00	107.00	+5.50	2	2075
10:21:34	107.00	107.50	107.00	+5.50	1	2073
10:21:19	107.00	107.50	107.00	+5.50	1	2072
10:21:08	107.00	107.50	107.00	+5.50	1	2071
10:21:05	106.50	107.00	107.00	+5.50	1	2070
10:20:56	106.50	107.00	107.00	+5.50	1	2069
10:20:54	106.50	107.00	107.00	+5.50	1	2068
10:20:24	107.00	107.50	107.00	+5.50	1	2067
10:19:51	106.50	107.00	107.00	+5.50	4	2066
10:19:51	107.00	107.50	107.00	+5.50	1	2062
10:18:52	106.50	107.00	107.00	+5.50	1	2061
10:18:52	106.50	107.00	107.00	+5.50	1	2060
10:18:52	106.50	107.00	107.00	+5.50	2	2059
10:18:51	107.00	107.50	107.00	+5.50	7	2057
10:18:48	107.00	107.50	107.50	+6.00	1	2050
10:18:47	106.50	107.00	107.00	+5.50	6	2049
10:18:47	107.00	107.50	107.00	+5.50	4	2043
10:18:47	107.00	107.50	107.00	+5.50	1	2039
10:18:47	106.50	107.00	107.00	+5.50	4	2038
10:18:47	107.00	107.50	107.00	+5.50	1	2034
10:18:47	107.00	107.50	107.00	+5.50	2	2033
10:18:25	107.00	107.50	107.00	+5.50	1	2031
10:18:25	106.50	107.00	107.00	+5.50	4	2030
10:18:25	107.00	107.50	107.00	+5.50	3	2026
10:18:25	107.00	107.50	107.00	+5.50	1	2023
10:18:10	107.00	107.50	107.00	+5.50	1	2022
10:17:59	107.00	107.50	107.00	+5.50	2	2021
10:17:57	107.00	107.50	107.00	+5.50	1	2019
10:17:55	107.00	107.50	107.00	+5.50	1	2018
10:17:15	107.00	107.50	107.00	+5.50	1	2017
10:16:14	107.00	107.50	107.00	+5.50	1	2016
10:14:51	107.00	107.50	107.00	+5.50	1	2015
10:13:49	107.00	107.50	107.00	+5.50	1	2014
10:13:47	107.00	107.50	107.00	+5.50	5	2013
10:13:03	107.00	107.50	107.00	+5.50	1	2008
10:13:02	107.00	107.50	107.00	+5.50	1	2007
10:12:48	107.00	107.50	107.50	+6.00	1	2006
10:12:43	107.00	107.50	107.00	+5.50	1	2005
10:12:29	107.00	107.50	107.00	+5.50	1	2004
10:12:19	107.00	107.50	107.00	+5.50	1	2003
10:11:48	107.00	107.50	107.00	+5.50	1	2002
10:11:13	107.00	107.50	107.00	+5.50	2	2001
10:10:45	107.00	107.50	107.00	+5.50	1	1999
10:10:41	107.00	107.50	107.00	+5.50	1	1998
10:09:40	107.00	107.50	107.00	+5.50	1	1997
10:09:29	107.00	107.50	107.00	+5.50	3	1996
10:09:27	107.00	107.50	107.00	+5.50	1	1993
10:09:22	107.00	107.50	107.00	+5.50	1	1992
10:09:10	107.00	107.50	107.00	+5.50	1	1991
10:09:07	106.50	107.00	107.00	+5.50	2	1990
10:09:07	107.00	107.50	107.00	+5.50	2	1988
10:09:07	107.00	107.50	107.00	+5.50	1	1986
10:09:07	107.00	107.50	107.00	+5.50	5	1985
10:08:49	107.00	107.50	107.00	+5.50	1	1980
10:08:39	107.00	107.50	107.00	+5.50	1	1979
10:08:26	107.00	107.50	107.00	+5.50	1	1978
10:08:18	107.00	107.50	107.00	+5.50	1	1977
10:08:06	107.00	107.50	107.00	+5.50	1	1976
10:08:02	107.00	107.50	107.00	+5.50	1	1975
10:07:13	107.00	107.50	107.00	+5.50	3	1974
10:06:39	107.00	107.50	107.00	+5.50	3	1971
10:05:22	107.00	107.50	107.50	+6.00	1	1968
10:04:46	107.00	107.50	107.00	+5.50	1	1967
10:04:19	107.00	107.50	107.50	+6.00	1	1966
10:04:11	107.00	107.50	107.00	+5.50	5	1965
10:03:58	107.00	107.50	107.00	+5.50	6	1960
10:03:56	107.00	107.50	107.00	+5.50	1	1954
10:03:50	107.00	107.50	107.00	+5.50	1	1953
10:03:39	107.00	107.50	107.00	+5.50	1	1952
10:03:27	107.00	107.50	107.00	+5.50	10	1951
10:03:22	107.00	107.50	107.50	+6.00	1	1941
10:02:36	107.00	107.50	107.00	+5.50	1	1940
10:02:28	107.00	107.50	107.00	+5.50	1	1939
10:02:20	107.00	107.50	107.00	+5.50	1	1938
10:01:52	106.50	107.00	107.00	+5.50	12	1937
10:01:52	107.00	107.50	107.00	+5.50	5	1925
10:01:41	106.50	107.00	107.00	+5.50	6	1920
10:01:41	107.00	107.50	107.00	+5.50	4	1914
10:01:34	107.00	107.50	107.00	+5.50	2	1910
10:01:28	107.00	107.50	107.00	+5.50	10	1908
10:01:22	107.00	107.50	107.50	+6.00	2	1898
10:01:19	107.00	107.50	107.50	+6.00	2	1896
10:01:07	106.50	107.00	107.00	+5.50	2	1894
10:01:07	107.00	107.50	107.00	+5.50	8	1892
10:00:56	107.00	107.50	107.00	+5.50	2	1884
10:00:37	107.00	107.50	107.00	+5.50	1	1882
10:00:15	107.00	107.50	107.00	+5.50	20	1881
10:00:13	107.00	107.50	107.50	+6.00	1	1861
10:00:10	107.50	108.00	107.50	+6.00	2	1860
10:00:10	107.50	108.00	107.50	+6.00	1	1858
09:59:57	107.50	108.00	107.50	+6.00	1	1857
09:59:49	107.00	107.50	107.50	+6.00	1	1856
09:59:43	107.00	107.50	107.50	+6.00	1	1855
09:59:41	107.00	107.50	107.50	+6.00	4	1854
09:59:22	107.50	108.00	107.50	+6.00	1	1850
09:59:21	107.50	108.00	107.50	+6.00	1	1849
09:59:17	107.00	107.50	107.50	+6.00	1	1848
09:59:15	107.00	107.50	107.50	+6.00	1	1847
09:59:14	107.00	107.50	107.50	+6.00	3	1846
09:59:14	107.00	107.50	107.50	+6.00	1	1843
09:59:14	107.50	108.00	107.50	+6.00	4	1842
09:59:11	107.50	108.00	107.50	+6.00	2	1838
09:59:11	107.00	107.50	107.50	+6.00	2	1836
09:59:00	107.00	107.50	107.50	+6.00	1	1834
09:58:46	107.50	108.00	107.50	+6.00	1	1833
09:58:38	107.50	108.00	107.50	+6.00	1	1832
09:58:38	107.00	107.50	107.50	+6.00	1	1831
09:58:38	107.50	108.00	107.50	+6.00	2	1830
09:58:25	107.50	108.00	107.50	+6.00	1	1828
09:58:14	107.50	108.00	107.50	+6.00	1	1827
09:58:01	107.50	108.00	107.50	+6.00	5	1826
09:57:47	107.00	107.50	107.50	+6.00	1	1821
09:57:45	107.00	108.00	108.00	+6.50	2	1820
09:57:43	107.00	107.50	107.50	+6.00	5	1818
09:57:34	107.50	108.00	107.50	+6.00	1	1813
09:57:00	107.00	107.50	107.50	+6.00	1	1812
09:57:00	107.00	107.50	107.50	+6.00	1	1811
09:56:52	107.00	107.50	107.50	+6.00	1	1810
09:56:45	107.50	108.00	107.50	+6.00	1	1809
09:56:39	107.00	107.50	107.50	+6.00	1	1808
09:56:33	107.00	107.50	107.50	+6.00	1	1807
09:56:29	107.00	107.50	107.50	+6.00	1	1806
09:56:28	107.00	107.50	107.50	+6.00	1	1805
09:56:28	107.00	107.50	107.50	+6.00	1	1804
09:56:26	107.00	107.50	107.50	+6.00	1	1803
09:56:06	107.00	107.50	107.50	+6.00	2	1802
09:55:55	107.50	108.00	107.50	+6.00	2	1800
09:55:33	107.00	107.50	107.50	+6.00	1	1798
09:55:33	107.00	107.50	107.50	+6.00	1	1797
09:55:30	107.00	107.50	107.50	+6.00	1	1796
09:55:26	107.50	108.00	107.50	+6.00	1	1795
09:55:25	107.50	108.00	107.50	+6.00	1	1794
09:55:25	107.50	108.00	107.50	+6.00	1	1793
09:55:24	107.50	108.00	107.50	+6.00	1	1792
09:55:21	107.50	108.00	107.50	+6.00	6	1791
09:55:21	107.50	108.00	107.50	+6.00	4	1785
09:55:20	107.50	108.00	107.50	+6.00	1	1781
09:55:13	107.50	108.00	107.50	+6.00	1	1780
09:54:49	107.50	108.00	107.50	+6.00	1	1779
09:54:43	107.50	108.00	108.00	+6.50	1	1778
09:54:41	107.50	108.00	108.00	+6.50	1	1777
09:54:31	107.50	108.00	108.00	+6.50	1	1776
09:54:20	107.50	108.00	107.50	+6.00	1	1775
09:54:16	107.50	108.00	108.00	+6.50	2	1774
09:54:16	107.50	108.00	107.50	+6.00	4	1772
09:54:09	107.50	108.00	107.50	+6.00	1	1768
09:54:04	107.50	108.00	107.50	+6.00	1	1767
09:53:58	107.50	108.00	107.50	+6.00	1	1766
09:53:55	107.50	108.00	108.00	+6.50	3	1765
09:53:44	107.50	108.00	107.50	+6.00	1	1762
09:53:43	107.50	108.00	108.00	+6.50	1	1761
09:53:27	107.50	108.00	107.50	+6.00	1	1760
09:53:11	107.50	108.00	107.50	+6.00	1	1759
09:52:52	107.50	108.00	107.50	+6.00	1	1758
09:52:34	107.00	107.50	107.50	+6.00	1	1757
09:52:34	107.50	108.00	107.50	+6.00	1	1756
09:52:31	107.00	107.50	107.50	+6.00	10	1755
09:52:29	107.50	108.00	107.50	+6.00	3	1745
09:52:28	107.50	108.00	108.00	+6.50	2	1742
09:52:22	107.50	108.00	107.50	+6.00	1	1740
09:52:18	107.50	108.00	107.50	+6.00	1	1739
09:52:18	107.50	108.00	107.50	+6.00	1	1738
09:52:17	107.50	108.00	107.50	+6.00	1	1737
09:52:17	107.00	107.50	107.50	+6.00	60	1736
09:52:17	106.50	107.00	107.00	+5.50	75	1676
09:52:17	106.50	107.00	107.00	+5.50	1	1601
09:51:34	106.50	107.00	106.50	+5.00	1	1600
09:50:40	106.50	107.00	106.50	+5.00	1	1599
09:50:21	106.50	107.00	106.50	+5.00	1	1598
09:50:20	106.50	107.00	106.50	+5.00	1	1597
09:50:19	106.50	107.00	106.50	+5.00	5	1596
09:50:16	106.50	107.00	106.50	+5.00	1	1591
09:50:03	106.50	107.00	106.50	+5.00	1	1590
09:49:28	106.50	107.00	106.50	+5.00	1	1589
09:49:10	106.50	107.00	107.00	+5.50	1	1588
09:48:54	106.00	106.50	106.50	+5.00	6	1587
09:47:56	106.00	106.50	106.00	+4.50	1	1581
09:46:00	106.00	106.50	106.00	+4.50	6	1580
09:45:48	106.00	106.50	106.50	+5.00	2	1574
09:45:39	106.50	107.00	106.50	+5.00	7	1572
09:45:07	106.50	107.00	106.50	+5.00	1	1565
09:44:37	106.50	107.00	106.50	+5.00	1	1564
09:44:11	106.50	107.00	106.50	+5.00	1	1563
09:44:11	106.50	107.00	106.50	+5.00	1	1562
09:44:11	106.00	106.50	106.50	+5.00	3	1561
09:44:11	106.00	106.50	106.50	+5.00	2	1558
09:44:11	106.00	106.50	106.50	+5.00	10	1556
09:43:06	106.00	106.50	106.00	+4.50	1	1546
09:42:10	106.00	106.50	106.00	+4.50	1	1545
09:42:00	106.00	106.50	106.00	+4.50	1	1544
09:41:48	106.00	106.50	106.00	+4.50	1	1543
09:41:48	105.50	106.00	106.00	+4.50	1	1542
09:41:48	106.00	106.50	106.00	+4.50	10	1541
09:41:31	106.00	106.50	106.00	+4.50	2	1531
09:41:09	106.00	106.50	106.00	+4.50	1	1529
09:41:09	105.50	106.00	106.00	+4.50	2	1528
09:41:09	106.00	106.50	106.00	+4.50	8	1526
09:40:52	106.00	106.50	105.50	+4.00	1	1518
09:40:52	106.00	106.50	106.00	+4.50	4	1517
09:40:12	106.00	106.50	106.00	+4.50	1	1513
09:40:12	105.50	106.00	106.00	+4.50	2	1512
09:40:12	105.50	106.00	106.00	+4.50	4	1510
09:40:12	106.00	106.50	106.00	+4.50	6	1506
09:38:39	106.00	106.50	106.00	+4.50	1	1500
09:38:27	106.00	106.50	106.00	+4.50	1	1499
09:38:27	105.50	106.00	106.00	+4.50	1	1498
09:38:27	106.50	107.00	106.00	+4.50	26	1497
09:38:27	106.50	107.00	106.50	+5.00	7	1471
09:38:17	106.50	107.00	106.50	+5.00	2	1464
09:38:16	106.50	107.00	106.50	+5.00	1	1462
09:38:04	106.50	107.00	106.50	+5.00	1	1461
09:38:03	106.50	107.00	106.50	+5.00	1	1460
09:37:50	106.50	107.00	106.50	+5.00	1	1459
09:37:36	106.50	107.00	106.50	+5.00	1	1458
09:37:20	106.00	106.50	106.50	+5.00	7	1457
09:37:20	106.00	106.50	106.50	+5.00	1	1450
09:37:01	106.00	106.50	106.00	+4.50	1	1449
09:36:57	106.00	106.50	106.00	+4.50	2	1448
09:36:49	106.00	106.50	106.00	+4.50	1	1446
09:36:46	106.00	106.50	106.00	+4.50	1	1445
09:36:12	106.00	106.50	106.00	+4.50	3	1444
09:35:20	106.00	106.50	106.00	+4.50	3	1441
09:34:54	106.00	106.50	106.00	+4.50	5	1438
09:34:02	106.00	106.50	106.00	+4.50	2	1433
09:33:59	105.50	106.00	106.00	+4.50	1	1431
09:33:48	105.50	106.00	106.00	+4.50	1	1430
09:33:45	105.50	106.00	106.00	+4.50	1	1429
09:33:23	105.50	106.00	106.00	+4.50	1	1428
09:33:22	106.00	106.50	106.00	+4.50	1	1427
09:33:19	105.50	106.00	106.00	+4.50	1	1426
09:33:19	106.00	106.50	106.00	+4.50	1	1425
09:33:19	105.50	106.00	106.00	+4.50	1	1424
09:33:19	105.50	106.00	106.00	+4.50	5	1423
09:32:33	105.50	106.00	106.00	+4.50	2	1418
09:32:33	105.50	106.00	106.00	+4.50	4	1416
09:32:32	106.00	106.50	106.00	+4.50	16	1412
09:32:04	106.00	106.50	106.50	+5.00	2	1396
09:31:02	106.50	107.00	106.50	+5.00	1	1394
09:31:00	106.00	106.50	106.50	+5.00	1	1393
09:30:46	106.00	106.50	106.50	+5.00	1	1392
09:30:46	106.00	106.50	106.50	+5.00	2	1391
09:30:46	106.50	107.00	106.50	+5.00	6	1389
09:30:41	106.50	107.00	106.50	+5.00	1	1383
09:30:04	106.50	107.00	106.50	+5.00	2	1382
09:30:02	106.50	107.00	106.50	+5.00	1	1380
09:29:29	106.50	107.00	106.50	+5.00	1	1379
09:29:29	106.50	107.00	107.00	+5.50	1	1378
09:28:51	106.50	107.00	106.50	+5.00	5	1377
09:28:47	107.00	107.50	107.00	+5.50	1	1372
09:28:44	107.00	107.50	107.00	+5.50	1	1371
09:28:42	106.50	107.50	106.50	+5.00	2	1370
09:28:40	107.00	107.50	107.00	+5.50	1	1368
09:28:35	107.00	107.50	107.00	+5.50	2	1367
09:28:35	107.00	107.50	107.00	+5.50	2	1365
09:28:33	106.50	107.00	107.00	+5.50	4	1363
09:28:33	107.00	107.50	107.00	+5.50	6	1359
09:28:33	107.00	107.50	107.00	+5.50	1	1353
09:28:28	107.00	107.50	107.00	+5.50	4	1352
09:28:15	107.00	107.50	107.00	+5.50	1	1348
09:28:13	107.00	107.50	107.00	+5.50	1	1347
09:28:10	107.00	107.50	107.00	+5.50	1	1346
09:27:49	106.50	107.00	107.00	+5.50	8	1345
09:27:49	106.50	107.00	107.00	+5.50	1	1337
09:27:43	106.50	107.00	107.00	+5.50	2	1336
09:27:43	106.50	107.00	107.00	+5.50	2	1334
09:27:43	106.50	107.00	107.00	+5.50	1	1332
09:27:43	107.00	107.50	107.00	+5.50	4	1331
09:27:40	107.00	107.50	107.00	+5.50	1	1327
09:27:25	106.50	107.00	107.00	+5.50	1	1326
09:27:25	106.50	107.00	107.00	+5.50	3	1325
09:27:25	106.50	107.00	107.00	+5.50	1	1322
09:27:25	106.50	107.00	107.00	+5.50	1	1321
09:27:25	107.00	107.50	107.00	+5.50	5	1320
09:27:25	107.00	107.50	107.00	+5.50	2	1315
09:27:10	107.00	107.50	107.00	+5.50	1	1313
09:26:21	107.00	107.50	107.00	+5.50	1	1312
09:26:13	107.00	107.50	107.00	+5.50	1	1311
09:26:09	107.00	107.50	107.00	+5.50	1	1310
09:26:05	106.50	107.00	107.00	+5.50	1	1309
09:26:02	106.50	107.50	107.50	+6.00	1	1308
09:25:57	107.00	107.50	107.00	+5.50	1	1307
09:25:57	107.00	107.50	107.00	+5.50	2	1306
09:25:57	106.50	107.00	107.00	+5.50	10	1304
09:25:49	106.50	107.00	107.00	+5.50	1	1294
09:25:46	106.50	107.00	107.00	+5.50	1	1293
09:25:42	106.50	107.00	107.00	+5.50	1	1292
09:25:36	107.00	107.50	107.00	+5.50	10	1291
09:25:29	107.00	107.50	107.00	+5.50	1	1281
09:25:26	107.00	107.50	107.00	+5.50	2	1280
09:25:22	107.00	107.50	107.00	+5.50	1	1278
09:25:18	107.00	107.50	107.00	+5.50	5	1277
09:25:16	107.00	107.50	107.50	+6.00	1	1272
09:25:05	107.00	107.50	107.00	+5.50	1	1271
09:25:02	107.00	107.50	107.50	+6.00	1	1270
09:25:01	107.50	108.00	107.50	+6.00	1	1269
09:25:01	107.00	107.50	107.50	+6.00	1	1268
09:25:00	107.50	108.00	107.50	+6.00	4	1267
09:25:00	107.50	108.00	107.50	+6.00	2	1263
09:25:00	107.00	108.00	107.00	+5.50	1	1261
09:25:00	107.00	107.50	107.50	+6.00	38	1260
09:25:00	106.50	107.00	107.00	+5.50	87	1222
09:25:00	106.00	106.50	106.50	+5.00	125	1135
09:25:00	106.00	106.50	106.50	+5.00	23	1010
09:24:59	106.00	106.50	106.00	+4.50	6	987
09:24:59	105.50	106.00	106.00	+4.50	28	981
09:24:59	105.50	106.00	106.00	+4.50	1	953
09:24:59	105.50	106.00	106.00	+4.50	8	952
09:24:59	105.50	106.00	106.00	+4.50	34	944
09:24:59	105.50	106.00	106.00	+4.50	17	910
09:24:59	105.50	106.00	106.00	+4.50	51	893
09:24:59	105.50	106.00	106.00	+4.50	9	842
09:24:59	105.50	106.00	106.00	+4.50	10	833
09:24:59	105.50	106.00	106.00	+4.50	10	823
09:24:58	105.50	106.00	106.00	+4.50	1	813
09:24:51	105.50	106.00	105.50	+4.00	1	812
09:24:49	105.50	106.00	106.00	+4.50	1	811
09:24:49	105.50	106.00	106.00	+4.50	1	810
09:24:49	105.50	106.00	106.00	+4.50	5	809
09:24:49	105.50	106.00	106.00	+4.50	13	804
09:24:49	105.50	106.00	106.00	+4.50	1	791
09:24:44	105.50	106.00	105.50	+4.00	1	790
09:24:34	105.50	106.00	105.50	+4.00	1	789
09:24:30	105.50	106.00	105.50	+4.00	1	788
09:23:15	105.50	106.00	106.00	+4.50	2	787
09:23:06	105.50	106.00	105.50	+4.00	1	785
09:22:52	105.50	106.00	105.50	+4.00	3	784
09:22:51	105.50	106.00	105.50	+4.00	1	781
09:22:46	105.50	106.00	105.50	+4.00	1	780
09:22:37	105.50	106.00	105.50	+4.00	1	779
09:22:36	105.50	106.00	105.50	+4.00	1	778
09:22:34	105.50	106.00	105.50	+4.00	2	777
09:22:25	105.50	106.00	105.50	+4.00	1	775
09:22:19	105.50	106.00	105.50	+4.00	1	774
09:22:15	105.50	106.00	105.50	+4.00	5	773
09:21:59	105.50	106.00	105.50	+4.00	1	768
09:21:58	105.50	106.00	105.50	+4.00	1	767
09:21:56	105.50	106.00	105.50	+4.00	1	766
09:21:53	105.50	106.00	105.50	+4.00	1	765
09:21:40	105.50	106.00	105.50	+4.00	2	764
09:21:38	105.50	106.00	106.00	+4.50	1	762
09:21:36	105.50	106.00	105.50	+4.00	1	761
09:21:33	105.50	106.00	105.50	+4.00	2	760
09:21:31	105.50	106.00	105.50	+4.00	1	758
09:21:30	105.50	106.00	106.00	+4.50	3	757
09:21:28	105.50	106.00	105.50	+4.00	1	754
09:21:21	105.50	106.00	105.50	+4.00	2	753
09:21:07	105.50	106.00	105.50	+4.00	1	751
09:20:37	105.50	106.00	105.50	+4.00	1	750
09:20:33	105.50	106.00	105.50	+4.00	3	749
09:19:13	105.50	106.00	106.00	+4.50	1	746
09:19:09	105.50	106.00	106.00	+4.50	2	745
09:19:09	106.00	106.50	106.00	+4.50	1	743
09:19:06	105.50	106.00	106.00	+4.50	1	742
09:18:56	105.50	106.00	106.00	+4.50	2	741
09:18:53	105.50	106.00	106.00	+4.50	1	739
09:18:53	105.50	106.50	105.50	+4.00	2	738
09:18:16	105.50	106.50	106.50	+5.00	3	736
09:17:48	105.50	106.50	106.50	+5.00	1	733
09:17:44	105.50	106.00	106.00	+4.50	1	732
09:17:41	106.00	106.50	106.00	+4.50	1	731
09:17:36	106.00	106.50	106.00	+4.50	1	730
09:17:25	105.50	106.00	106.00	+4.50	1	729
09:17:23	106.00	106.50	106.00	+4.50	1	728
09:17:19	105.50	106.00	106.00	+4.50	1	727
09:17:15	105.50	106.00	106.00	+4.50	1	726
09:17:09	106.00	106.50	106.00	+4.50	1	725
09:17:03	106.00	106.50	106.00	+4.50	1	724
09:16:59	106.00	106.50	106.00	+4.50	1	723
09:16:54	106.00	106.50	106.00	+4.50	2	722
09:16:45	106.00	106.50	106.00	+4.50	1	720
09:16:32	106.00	106.50	106.00	+4.50	1	719
09:16:32	106.00	106.50	106.00	+4.50	1	718
09:16:32	106.00	106.50	106.00	+4.50	1	717
09:16:31	105.50	106.00	106.00	+4.50	1	716
09:16:30	106.00	106.50	106.00	+4.50	3	715
09:16:24	106.00	106.50	106.00	+4.50	2	712
09:16:23	105.50	106.00	106.00	+4.50	1	710
09:16:23	105.50	106.00	106.00	+4.50	4	709
09:16:23	106.00	106.50	106.00	+4.50	6	705
09:16:21	106.00	106.50	106.00	+4.50	2	699
09:15:50	106.00	106.50	106.00	+4.50	2	697
09:15:49	105.50	106.00	106.00	+4.50	1	695
09:15:49	105.50	106.00	106.00	+4.50	1	694
09:15:47	106.00	106.50	106.00	+4.50	1	693
09:15:42	106.00	106.50	106.00	+4.50	2	692
09:15:41	106.00	106.50	106.00	+4.50	3	690
09:15:37	106.00	106.50	106.00	+4.50	2	687
09:15:28	106.00	106.50	106.00	+4.50	1	685
09:15:21	106.00	106.50	106.00	+4.50	5	684
09:15:19	106.00	106.50	106.00	+4.50	1	679
09:15:08	106.00	106.50	106.00	+4.50	2	678
09:14:53	106.00	106.50	106.00	+4.50	1	676
09:14:38	105.50	106.00	106.00	+4.50	1	675
09:14:34	106.00	106.50	106.00	+4.50	1	674
09:14:32	105.50	106.00	106.00	+4.50	7	673
09:14:24	105.50	106.00	106.00	+4.50	1	666
09:14:21	105.50	106.00	106.00	+4.50	1	665
09:14:19	106.00	106.50	106.00	+4.50	2	664
09:14:18	105.50	106.00	106.00	+4.50	2	662
09:14:12	106.00	106.50	106.00	+4.50	2	660
09:14:12	105.50	106.00	106.00	+4.50	2	658
09:14:08	105.50	106.00	106.00	+4.50	1	656
09:14:05	106.00	106.50	106.00	+4.50	4	655
09:14:01	105.50	106.00	106.00	+4.50	1	651
09:14:01	106.00	106.50	106.00	+4.50	4	650
09:13:53	105.50	106.00	106.00	+4.50	2	646
09:13:51	106.00	106.50	106.00	+4.50	1	644
09:13:50	105.50	106.00	106.00	+4.50	1	643
09:13:49	106.00	106.50	106.00	+4.50	3	642
09:13:49	105.50	106.00	106.00	+4.50	1	639
09:13:46	105.50	106.00	106.00	+4.50	2	638
09:13:40	105.50	106.00	106.00	+4.50	1	636
09:13:40	105.50	106.00	106.00	+4.50	3	635
09:13:40	105.50	106.00	106.00	+4.50	1	632
09:13:27	106.00	106.50	106.00	+4.50	1	631
09:13:10	105.50	106.00	106.00	+4.50	1	630
09:13:01	105.50	106.00	106.00	+4.50	1	629
09:13:01	106.00	106.50	106.00	+4.50	1	628
09:13:00	105.50	106.00	106.00	+4.50	1	627
09:12:51	105.50	106.00	106.00	+4.50	1	626
09:12:51	105.50	106.00	106.00	+4.50	1	625
09:12:51	105.50	106.00	106.00	+4.50	1	624
09:12:49	106.00	106.50	106.00	+4.50	3	623
09:12:48	105.50	106.00	106.00	+4.50	1	620
09:12:48	105.50	106.00	106.00	+4.50	1	619
09:12:48	105.50	106.00	106.00	+4.50	1	618
09:12:47	106.00	106.50	106.00	+4.50	1	617
09:12:44	106.00	106.50	106.00	+4.50	1	616
09:12:44	106.00	106.50	106.00	+4.50	1	615
09:12:31	106.00	106.50	106.00	+4.50	1	614
09:12:28	105.50	106.00	106.00	+4.50	5	613
09:12:28	105.50	106.00	106.00	+4.50	2	608
09:12:28	106.00	106.50	106.00	+4.50	6	606
09:12:20	106.00	106.50	106.00	+4.50	1	600
09:11:59	106.00	106.50	106.00	+4.50	1	599
09:11:47	105.50	106.00	106.00	+4.50	2	598
09:11:47	105.50	106.00	106.00	+4.50	1	596
09:11:46	105.50	106.00	106.00	+4.50	3	595
09:11:43	106.00	106.50	106.00	+4.50	1	592
09:11:43	105.50	106.00	106.00	+4.50	2	591
09:11:28	105.50	106.00	106.00	+4.50	1	589
09:11:28	105.50	106.00	106.00	+4.50	1	588
09:11:27	106.00	106.50	106.00	+4.50	4	587
09:11:26	105.50	106.00	106.00	+4.50	1	583
09:11:16	106.00	106.50	106.00	+4.50	2	582
09:11:05	105.50	106.00	106.00	+4.50	2	580
09:10:44	106.00	106.50	106.00	+4.50	3	578
09:10:41	106.00	106.50	106.00	+4.50	5	575
09:10:40	106.00	106.50	106.00	+4.50	2	570
09:10:29	106.00	106.50	106.00	+4.50	5	568
09:10:26	106.00	106.50	106.00	+4.50	1	563
09:10:08	106.00	106.50	106.00	+4.50	5	562
09:10:04	106.00	106.50	106.00	+4.50	1	557
09:10:04	106.00	106.50	106.00	+4.50	1	556
09:10:04	106.00	106.50	106.00	+4.50	3	555
09:09:51	106.00	106.50	106.00	+4.50	1	552
09:09:47	106.00	106.50	106.00	+4.50	2	551
09:09:30	105.50	106.00	106.00	+4.50	3	549
09:09:25	106.00	106.50	106.00	+4.50	1	546
09:09:21	106.00	106.50	106.00	+4.50	1	545
09:09:19	106.00	106.50	106.00	+4.50	1	544
09:09:19	106.00	106.50	106.00	+4.50	1	543
09:09:04	106.00	106.50	106.00	+4.50	1	542
09:08:59	106.00	106.50	106.00	+4.50	8	541
09:08:56	106.00	106.50	106.50	+5.00	2	533
09:08:47	106.00	106.50	106.00	+4.50	1	531
09:08:42	106.00	106.50	106.00	+4.50	4	530
09:08:42	105.50	106.00	106.00	+4.50	3	526
09:08:42	105.50	106.00	106.00	+4.50	3	523
09:08:42	106.00	106.50	106.00	+4.50	7	520
09:08:27	106.00	106.50	106.00	+4.50	1	513
09:08:22	106.00	106.50	106.00	+4.50	1	512
09:08:21	106.00	106.50	106.00	+4.50	2	511
09:08:18	106.00	106.50	106.00	+4.50	1	509
09:08:08	106.00	106.50	106.00	+4.50	1	508
09:08:08	106.00	106.50	106.00	+4.50	1	507
09:08:04	106.00	106.50	106.00	+4.50	9	506
09:08:03	106.00	106.50	106.50	+5.00	1	497
09:08:00	106.00	106.50	106.00	+4.50	5	496
09:07:54	106.00	106.50	106.00	+4.50	3	491
09:07:46	106.00	106.50	106.00	+4.50	2	488
09:07:43	106.00	106.50	106.00	+4.50	5	486
09:07:32	105.50	106.00	106.00	+4.50	11	481
09:07:32	105.50	106.00	106.00	+4.50	3	470
09:07:28	105.50	106.00	106.00	+4.50	1	467
09:07:24	105.50	106.00	106.00	+4.50	1	466
09:07:16	105.50	106.00	106.00	+4.50	1	465
09:06:29	106.00	106.50	106.00	+4.50	1	464
09:06:19	105.50	106.00	106.00	+4.50	1	463
09:06:11	106.00	106.50	106.00	+4.50	1	462
09:06:07	105.50	106.00	106.00	+4.50	3	461
09:06:03	106.00	106.50	106.00	+4.50	2	458
09:06:00	106.00	106.50	106.00	+4.50	1	456
09:06:00	106.00	106.50	106.00	+4.50	1	455
09:06:00	105.50	106.00	106.00	+4.50	52	454
09:06:00	105.00	105.50	105.50	+4.00	12	402
09:06:00	105.00	105.50	105.50	+4.00	9	390
09:05:58	105.00	105.50	105.00	+3.50	1	381
09:05:35	105.00	105.50	105.00	+3.50	1	380
09:05:30	105.00	105.50	105.00	+3.50	1	379
09:05:26	105.00	105.50	105.00	+3.50	1	378
09:05:09	105.00	105.50	105.00	+3.50	1	377
09:04:58	105.00	105.50	105.00	+3.50	1	376
09:04:48	105.00	105.50	105.00	+3.50	2	375
09:04:33	105.00	105.50	105.00	+3.50	1	373
09:04:33	105.00	105.50	105.00	+3.50	1	372
09:04:31	105.00	105.50	105.00	+3.50	1	371
09:04:27	105.00	105.50	105.00	+3.50	2	370
09:04:24	105.00	105.50	105.00	+3.50	1	368
09:04:19	105.00	105.50	105.00	+3.50	1	367
09:04:17	105.00	105.50	105.00	+3.50	1	366
09:04:15	105.00	105.50	105.00	+3.50	3	365
09:04:11	105.00	105.50	105.00	+3.50	1	362
09:03:52	105.00	105.50	105.50	+4.00	2	361
09:03:34	105.00	105.50	105.50	+4.00	1	359
09:03:34	105.50	106.00	105.50	+4.00	10	358
09:03:30	105.50	106.00	105.50	+4.00	1	348
09:03:11	105.00	105.50	105.50	+4.00	3	347
09:03:10	105.00	105.50	105.50	+4.00	1	344
09:03:10	105.50	106.00	105.50	+4.00	3	343
09:03:10	105.50	106.00	105.50	+4.00	4	340
09:03:08	105.50	106.00	105.50	+4.00	2	336
09:03:07	105.50	106.00	105.50	+4.00	1	334
09:03:06	105.50	106.00	105.50	+4.00	1	333
09:03:03	105.50	106.00	105.50	+4.00	1	332
09:02:55	105.50	106.00	105.50	+4.00	1	331
09:02:45	105.50	106.00	105.50	+4.00	1	330
09:02:43	105.50	106.00	106.00	+4.50	5	329
09:02:40	105.50	106.00	105.50	+4.00	2	324
09:02:36	105.50	106.00	106.00	+4.50	3	322
09:01:59	105.50	106.00	106.00	+4.50	3	319
09:01:59	105.50	106.00	106.00	+4.50	1	316
09:01:56	105.50	106.00	106.00	+4.50	1	315
09:01:55	105.50	106.00	106.00	+4.50	1	314
09:01:51	106.00	106.50	106.00	+4.50	5	313
09:01:50	106.00	106.50	106.50	+5.00	2	308
09:01:50	106.00	106.50	106.00	+4.50	1	306
09:01:47	106.00	106.50	106.50	+5.00	2	305
09:01:43	106.00	106.50	106.50	+5.00	1	303
09:01:42	106.00	106.50	106.00	+4.50	1	302
09:01:41	105.50	106.00	106.00	+4.50	28	301
09:01:41	105.50	106.00	106.00	+4.50	9	273
09:01:38	105.50	106.00	105.50	+4.00	1	264
09:01:37	105.50	106.00	106.00	+4.50	1	263
09:01:35	105.00	106.00	106.00	+4.50	1	262
09:01:35	105.50	106.00	106.00	+4.50	1	261
09:01:34	105.00	106.00	106.00	+4.50	2	260
09:01:33	105.50	106.00	106.00	+4.50	1	258
09:01:33	105.50	106.00	105.50	+4.00	4	257
09:01:33	105.50	106.00	105.50	+4.00	3	253
09:01:33	105.50	106.00	105.50	+4.00	2	250
09:01:33	105.00	105.50	105.50	+4.00	4	248
09:01:33	105.00	105.50	105.50	+4.00	9	244
09:01:33	105.00	105.50	105.50	+4.00	17	235
09:01:32	104.50	105.00	105.00	+3.50	17	218
09:01:32	104.50	105.00	105.00	+3.50	24	201
09:01:32	104.50	105.00	105.00	+3.50	1	177
09:01:32	104.50	105.00	105.00	+3.50	6	176
09:01:32	104.50	105.00	105.00	+3.50	12	170
09:01:32	104.00	104.50	104.50	+3.00	12	158
09:01:32	104.00	104.50	104.50	+3.00	5	146
09:01:21	104.00	104.50	104.50	+3.00	1	141
09:01:12	103.50	104.00	104.00	+2.50	1	140
09:01:12	103.50	104.00	104.00	+2.50	1	139
09:01:02	103.50	104.00	104.00	+2.50	6	138
09:01:02	104.00	104.50	104.00	+2.50	7	132
09:01:02	104.00	104.50	104.00	+2.50	3	125
09:01:02	104.00	104.50	104.00	+2.50	2	122
09:01:02	104.00	104.50	104.00	+2.50	1	120
09:01:02	104.00	104.50	104.00	+2.50	1	119
09:01:01	104.00	104.50	104.50	+3.00	1	118
09:00:55	104.00	104.50	104.50	+3.00	1	117
09:00:52	104.00	104.50	104.50	+3.00	1	116
09:00:50	104.00	104.50	104.50	+3.00	1	115
09:00:44	104.00	104.50	104.50	+3.00	1	114
09:00:42	104.00	104.50	104.50	+3.00	1	113
09:00:42	104.50	105.00	104.50	+3.00	1	112
09:00:39	104.00	104.50	104.50	+3.00	1	111
09:00:39	104.00	104.50	104.50	+3.00	6	110
09:00:38	104.00	104.50	104.50	+3.00	1	104
09:00:34	104.00	104.50	104.50	+3.00	1	103
09:00:27	104.00	104.50	104.50	+3.00	1	102
09:00:27	104.00	104.50	104.50	+3.00	1	101
09:00:21	104.00	104.50	104.50	+3.00	1	100
09:00:18	104.00	104.50	104.50	+3.00	1	99
09:00:18	104.50	105.00	104.50	+3.00	7	98
09:00:18	104.50	105.00	104.50	+3.00	3	91
09:00:18	103.50	104.50	104.50	+3.00	5	88
09:00:18	103.50	104.00	104.50	+3.00	19	83
09:00:18	103.50	104.00	104.00	+2.50	3	64
09:00:16	104.00	104.50	104.00	+2.50	2	61
09:00:13	103.50	104.00	104.00	+2.50	1	59
09:00:12	104.00	104.50	104.00	+2.50	1	58
09:00:12	103.50	104.00	104.00	+2.50	13	57
09:00:05	--	--	104.00	+2.50	44	44

　

其他人也逛...

SanDisk Ultra Flair USB 3.0 隨身碟 (公司貨) 128GB

麥當勞薯條(中)即享券

App Store Card $ 6000 - 數位序號

Roborock 石頭科技掃地機器人Saros 20

萬家福/樂家康10000元好禮即享券(餘額型)

App Store Card $ 3000 - 數位序號

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

群加 PowerSync 六開六插斜面開關防雷擊抗搖擺延長線/1.8m(TPS366BN9018)

【享樂券】全家虛擬禮物卡50元

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

【享樂券】全家虛擬禮物卡100元

ASUS VA279HG 護眼螢幕(27型/FHD/120Hz/HDMI/VGA/IPS)

羅技 ALTO KEYS K98M 機械式無線鍵盤

NWT威技 WiFi智慧16L除濕機WDH-16EN

光寶科上半年大賺近109億元創新...

欣銓加碼投資台灣285億元　擴充...

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

‧【歐股盤後】科技股強彈後漲勢...
‧台積電漲停　台股勁揚3186點收...
‧綜所稅首批退稅入帳　總金額達6...

加密貨幣

比特幣BTC	62945.33	-1,778.64	-2.75%
以太幣ETH	1868.02	-49.12	-2.56%
瑞波幣XRP	1.07	-0.01	-1.28%
比特幣現金BCH	211.07	-5.95	-2.74%
萊特幣LTC	44.55	-0.99	-2.18%
卡達幣ADA	0.170986	0.00	0.77%
波場幣TRX	0.326595	0.00	-0.53%
恆星幣XLM	0.171890	0.00	0.00%

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。