最新[公告] 基亞:基亞自體自然殺手細胞停止第一期人體臨床試驗熱門[公告] 友華:本公司將於115年09月23日召開線上法人說明會

更新報價

台灣大 (3045) 通信網路業上市富邦集團

123.00 ▼-1.50 -1.20% 18.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	14,839	122.50	294	123.00	463	125.00	125.00	122.50	124.50

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	122.50	123.00	123.00	-1.50	3	14839
13:30:00	122.50	123.00	123.00	-1.50	1043	14836
13:24:59	122.50	123.00	123.00	-1.50	1	13793
13:24:59	122.50	123.00	123.00	-1.50	1	13792
13:24:58	122.50	123.00	123.00	-1.50	4	13791
13:24:44	122.50	123.00	123.00	-1.50	2	13787
13:24:43	122.50	123.00	122.50	-2.00	20	13785
13:24:34	122.50	123.00	123.00	-1.50	1	13765
13:24:30	122.50	123.00	123.00	-1.50	2	13764
13:24:30	122.50	123.00	122.50	-2.00	1	13762
13:24:30	122.50	123.00	123.00	-1.50	6	13761
13:24:30	122.50	123.00	123.00	-1.50	1	13755
13:24:29	122.50	123.00	123.00	-1.50	1	13754
13:24:28	122.50	123.00	123.00	-1.50	3	13753
13:24:27	122.50	123.00	122.50	-2.00	1	13750
13:24:25	122.50	123.00	123.00	-1.50	1	13749
13:24:25	122.50	123.00	123.00	-1.50	1	13748
13:24:22	122.50	123.00	122.50	-2.00	1	13747
13:24:21	122.50	123.00	123.00	-1.50	1	13746
13:24:17	122.50	123.00	123.00	-1.50	1	13745
13:24:15	122.50	123.00	123.00	-1.50	1	13744
13:24:15	122.50	123.00	123.00	-1.50	1	13743
13:24:14	122.50	123.00	122.50	-2.00	2	13742
13:24:10	122.50	123.00	122.50	-2.00	5	13740
13:24:00	122.50	123.00	123.00	-1.50	1	13735
13:23:57	122.50	123.00	123.00	-1.50	1	13734
13:23:56	122.50	123.00	123.00	-1.50	1	13733
13:23:44	122.50	123.00	123.00	-1.50	1	13732
13:23:42	122.50	123.00	122.50	-2.00	1	13731
13:23:33	122.50	123.00	123.00	-1.50	1	13730
13:23:32	122.50	123.00	122.50	-2.00	2	13729
13:23:32	122.50	123.00	123.00	-1.50	2	13727
13:23:20	122.50	123.00	123.00	-1.50	1	13725
13:23:09	122.50	123.00	123.00	-1.50	1	13724
13:23:05	122.50	123.00	123.00	-1.50	1	13723
13:23:03	122.50	123.00	123.00	-1.50	1	13722
13:22:59	122.50	123.00	123.00	-1.50	1	13721
13:22:57	122.50	123.00	123.00	-1.50	1	13720
13:22:53	122.50	123.00	123.00	-1.50	1	13719
13:22:50	122.50	123.00	123.00	-1.50	1	13718
13:22:46	122.50	123.00	123.00	-1.50	1	13717
13:22:44	122.50	123.00	123.00	-1.50	1	13716
13:22:40	122.50	123.00	123.00	-1.50	1	13715
13:22:36	122.50	123.00	123.00	-1.50	1	13714
13:22:33	122.50	123.00	123.00	-1.50	1	13713
13:22:29	122.50	123.00	123.00	-1.50	1	13712
13:22:26	122.50	123.00	123.00	-1.50	1	13711
13:22:22	122.50	123.00	123.00	-1.50	1	13710
13:22:18	122.50	123.00	123.00	-1.50	1	13709
13:22:15	122.50	123.00	122.50	-2.00	1	13708
13:22:14	122.50	123.00	123.00	-1.50	1	13707
13:22:10	122.50	123.00	123.00	-1.50	1	13706
13:22:05	122.50	123.00	123.00	-1.50	1	13705
13:22:00	122.50	123.00	123.00	-1.50	1	13704
13:21:57	122.50	123.00	123.00	-1.50	1	13703
13:21:51	122.50	123.00	123.00	-1.50	1	13702
13:21:47	122.50	123.00	122.50	-2.00	2	13701
13:21:47	122.50	123.00	123.00	-1.50	1	13699
13:21:44	122.50	123.00	123.00	-1.50	1	13698
13:21:41	122.50	123.00	122.50	-2.00	5	13697
13:21:37	122.50	123.00	123.00	-1.50	1	13692
13:21:32	122.50	123.00	123.00	-1.50	1	13691
13:21:29	122.50	123.00	122.50	-2.00	5	13690
13:21:27	122.50	123.00	123.00	-1.50	1	13685
13:21:21	122.50	123.00	123.00	-1.50	1	13684
13:21:16	122.50	123.00	123.00	-1.50	1	13683
13:21:13	122.50	123.00	122.50	-2.00	1	13682
13:21:13	122.50	123.00	122.50	-2.00	11	13681
13:21:10	122.50	123.00	123.00	-1.50	1	13670
13:21:08	122.50	123.00	123.00	-1.50	3	13669
13:21:08	122.50	123.00	122.50	-2.00	180	13666
13:20:56	122.50	123.00	122.50	-2.00	1	13486
13:20:48	122.50	123.00	122.50	-2.00	1	13485
13:19:57	122.50	123.00	123.00	-1.50	4	13484
13:19:54	122.50	123.00	123.00	-1.50	1	13480
13:19:52	122.50	123.00	122.50	-2.00	10	13479
13:19:51	122.50	123.00	122.50	-2.00	1	13469
13:19:48	122.50	123.00	122.50	-2.00	8	13468
13:19:42	122.50	123.00	122.50	-2.00	3	13460
13:19:40	122.50	123.00	123.00	-1.50	2	13457
13:19:35	122.50	123.00	122.50	-2.00	3	13455
13:19:35	122.50	123.00	122.50	-2.00	1	13452
13:19:31	122.50	123.00	122.50	-2.00	3	13451
13:19:25	122.50	123.00	122.50	-2.00	2	13448
13:19:22	122.50	123.00	122.50	-2.00	1	13446
13:19:22	122.50	123.00	122.50	-2.00	1	13445
13:19:20	122.50	123.00	122.50	-2.00	1	13444
13:19:12	122.50	123.00	122.50	-2.00	5	13443
13:19:10	122.50	123.00	123.00	-1.50	1	13438
13:19:04	122.50	123.00	122.50	-2.00	69	13437
13:19:04	122.50	123.00	122.50	-2.00	1	13368
13:18:53	122.50	123.00	122.50	-2.00	1	13367
13:18:42	122.50	123.00	122.50	-2.00	1	13366
13:18:41	122.50	123.00	122.50	-2.00	1	13365
13:18:36	122.50	123.00	122.50	-2.00	1	13364
13:18:22	122.50	123.00	123.00	-1.50	1	13363
13:17:56	122.50	123.00	122.50	-2.00	1	13362
13:17:29	122.50	123.00	122.50	-2.00	28	13361
13:16:43	122.50	123.00	122.50	-2.00	5	13333
13:16:42	122.50	123.00	123.00	-1.50	1	13328
13:16:30	122.50	123.00	122.50	-2.00	1	13327
13:15:48	122.50	123.00	123.00	-1.50	1	13326
13:15:48	122.50	123.00	123.00	-1.50	1	13325
13:15:26	122.50	123.00	122.50	-2.00	1	13324
13:15:04	122.50	123.00	122.50	-2.00	1	13323
13:15:01	122.50	123.00	123.00	-1.50	3	13322
13:14:14	122.50	123.00	122.50	-2.00	5	13319
13:13:38	122.50	123.00	122.50	-2.00	1	13314
13:13:18	122.50	123.00	123.00	-1.50	1	13313
13:13:17	122.50	123.00	123.00	-1.50	1	13312
13:13:14	122.50	123.00	122.50	-2.00	1	13311
13:12:19	122.50	123.00	122.50	-2.00	19	13310
13:12:12	122.50	123.00	122.50	-2.00	1	13291
13:11:46	122.50	123.00	122.50	-2.00	1	13290
13:11:45	122.50	123.00	122.50	-2.00	5	13289
13:10:46	122.50	123.00	122.50	-2.00	1	13284
13:10:45	122.50	123.00	123.00	-1.50	1	13283
13:10:40	122.50	123.00	122.50	-2.00	1	13282
13:10:39	122.50	123.00	122.50	-2.00	115	13281
13:10:21	122.50	123.00	123.00	-1.50	3	13166
13:09:20	122.50	123.00	122.50	-2.00	1	13163
13:09:16	122.50	123.00	122.50	-2.00	5	13162
13:08:31	122.50	123.00	122.50	-2.00	1	13157
13:07:57	122.50	123.00	122.50	-2.00	1	13156
13:07:54	122.50	123.00	122.50	-2.00	1	13155
13:06:47	122.50	123.00	122.50	-2.00	5	13154
13:06:28	122.50	123.00	122.50	-2.00	1	13149
13:05:30	122.50	123.00	123.00	-1.50	3	13148
13:05:02	122.50	123.00	122.50	-2.00	1	13145
13:04:41	122.50	123.00	122.50	-2.00	1	13144
13:04:18	122.50	123.00	122.50	-2.00	5	13143
13:04:01	122.50	123.00	122.50	-2.00	1	13138
13:03:59	122.50	123.00	122.50	-2.00	1	13137
13:03:56	122.50	123.00	122.50	-2.00	1	13136
13:03:48	122.50	123.00	122.50	-2.00	2	13135
13:03:45	122.50	123.00	122.50	-2.00	1	13133
13:03:43	122.50	123.00	122.50	-2.00	1	13132
13:03:36	122.50	123.00	122.50	-2.00	1	13131
13:03:27	122.50	123.00	122.50	-2.00	1	13130
13:03:23	122.50	123.00	122.50	-2.00	5	13129
13:03:19	122.50	123.00	122.50	-2.00	3	13124
13:03:00	122.50	123.00	122.50	-2.00	200	13121
13:02:21	122.50	123.00	122.50	-2.00	10	12921
13:02:10	122.50	123.00	122.50	-2.00	1	12911
13:01:49	122.50	123.00	122.50	-2.00	5	12910
13:00:44	122.50	123.00	122.50	-2.00	1	12905
13:00:41	122.50	123.00	123.00	-1.50	3	12904
12:59:57	122.50	123.00	123.00	-1.50	1	12901
12:59:57	122.50	123.00	123.00	-1.50	3	12900
12:59:57	122.50	123.00	123.00	-1.50	100	12897
12:59:55	122.50	123.00	123.00	-1.50	7	12797
12:59:32	122.50	123.00	123.00	-1.50	1	12790
12:59:32	122.50	123.00	123.00	-1.50	1	12789
12:59:32	122.50	123.00	123.00	-1.50	1	12788
12:59:32	122.50	123.00	122.50	-2.00	14	12787
12:59:32	122.50	123.00	123.00	-1.50	10	12773
12:59:32	123.00	123.50	123.00	-1.50	215	12763
12:59:32	123.00	123.50	123.00	-1.50	446	12548
12:59:32	123.00	123.50	123.00	-1.50	1	12102
12:59:32	123.00	123.50	123.00	-1.50	64	12101
12:59:32	123.00	123.50	123.00	-1.50	2	12037
12:59:32	123.00	123.50	123.00	-1.50	76	12035
12:59:24	123.00	123.50	123.50	-1.00	2	11959
12:59:22	123.00	123.50	123.50	-1.00	1	11957
12:59:20	123.00	123.50	123.00	-1.50	5	11956
12:59:18	123.00	123.50	123.00	-1.50	1	11951
12:58:28	123.00	123.50	123.50	-1.00	2	11950
12:57:52	123.00	123.50	123.00	-1.50	1	11948
12:57:48	123.00	123.50	123.50	-1.00	1	11947
12:57:47	123.00	123.50	123.50	-1.00	2	11946
12:56:51	123.00	123.50	123.00	-1.50	5	11944
12:56:43	123.00	123.50	123.50	-1.00	2	11939
12:56:31	123.00	123.50	123.50	-1.00	1	11937
12:56:26	123.00	123.50	123.00	-1.50	1	11936
12:55:50	123.00	123.50	123.50	-1.00	3	11935
12:55:24	123.00	123.50	123.00	-1.50	1	11932
12:55:14	123.00	123.50	123.50	-1.00	1	11931
12:55:00	123.00	123.50	123.00	-1.50	1	11930
12:54:37	123.00	123.50	123.50	-1.00	1	11929
12:54:22	123.00	123.50	123.00	-1.50	5	11928
12:54:04	123.00	123.50	123.50	-1.00	1	11923
12:54:04	123.00	123.50	123.50	-1.00	2	11922
12:53:34	123.00	123.50	123.00	-1.50	1	11920
12:52:33	123.00	123.50	123.50	-1.00	1	11919
12:52:19	123.00	123.50	123.50	-1.00	1	11918
12:52:08	123.00	123.50	123.00	-1.50	1	11917
12:51:53	123.00	123.50	123.00	-1.50	5	11916
12:51:34	123.00	123.50	123.50	-1.00	1	11911
12:51:34	123.00	123.50	123.50	-1.00	1	11910
12:51:26	123.00	123.50	123.50	-1.00	2	11909
12:51:00	123.00	123.50	123.50	-1.00	3	11907
12:50:54	123.00	123.50	123.00	-1.50	1	11904
12:50:42	123.00	123.50	123.00	-1.50	1	11903
12:50:00	123.00	123.50	123.00	-1.50	1	11902
12:49:35	123.00	123.50	123.50	-1.00	2	11901
12:49:24	123.00	123.50	123.00	-1.50	5	11899
12:49:21	123.00	123.50	123.00	-1.50	1	11894
12:49:16	123.00	123.50	123.00	-1.50	1	11893
12:49:08	123.00	123.50	123.50	-1.00	1	11892
12:48:35	123.00	123.50	123.50	-1.00	1	11891
12:48:35	123.00	123.50	123.50	-1.00	1	11890
12:48:03	123.00	123.50	123.50	-1.00	7	11889
12:47:50	123.00	123.50	123.00	-1.50	1	11882
12:47:23	123.00	123.50	123.50	-1.00	2	11881
12:46:55	123.00	123.50	123.00	-1.50	5	11879
12:46:30	123.00	123.50	123.50	-1.00	3	11874
12:46:24	123.00	123.50	123.00	-1.50	1	11871
12:46:11	123.00	123.50	123.50	-1.00	3	11870
12:45:59	123.00	123.50	123.50	-1.00	76	11867
12:44:58	123.00	123.50	123.00	-1.50	1	11791
12:44:26	123.00	123.50	123.00	-1.50	5	11790
12:44:12	123.00	123.50	123.00	-1.50	1	11785
12:44:02	123.00	123.50	123.50	-1.00	1	11784
12:43:32	123.00	123.50	123.00	-1.50	1	11783
12:43:15	123.00	123.50	123.00	-1.50	3	11782
12:42:06	123.00	123.50	123.00	-1.50	1	11779
12:42:03	123.00	123.50	123.50	-1.00	2	11778
12:41:57	123.00	123.50	123.00	-1.50	5	11776
12:41:51	123.00	123.50	123.50	-1.00	2	11771
12:41:21	123.00	123.50	123.50	-1.00	3	11769
12:40:40	123.00	123.50	123.00	-1.50	1	11766
12:40:36	123.00	123.50	123.00	-1.50	5	11765
12:39:55	123.00	123.50	123.00	-1.50	1	11760
12:39:28	123.00	123.50	123.00	-1.50	5	11759
12:39:14	123.00	123.50	123.00	-1.50	1	11754
12:39:00	123.00	123.50	123.50	-1.00	1	11753
12:38:26	123.00	123.50	123.00	-1.50	1	11752
12:37:48	123.00	123.50	123.00	-1.50	1	11751
12:37:47	123.00	123.50	123.50	-1.00	1	11750
12:37:47	123.00	123.50	123.50	-1.00	1	11749
12:37:21	123.00	123.50	123.50	-1.00	2	11748
12:36:59	123.00	123.50	123.00	-1.50	5	11746
12:36:50	123.00	123.50	123.00	-1.50	1	11741
12:36:36	123.00	123.50	123.50	-1.00	1	11740
12:36:30	123.00	123.50	123.50	-1.00	3	11739
12:36:30	123.00	123.50	123.50	-1.00	1	11736
12:36:22	123.00	123.50	123.00	-1.50	1	11735
12:36:15	123.00	123.50	123.50	-1.00	1	11734
12:35:59	123.00	123.50	123.50	-1.00	13	11733
12:35:59	123.00	123.50	123.50	-1.00	2	11720
12:35:57	123.00	123.50	123.00	-1.50	1	11718
12:35:48	123.00	123.50	123.50	-1.00	67	11717
12:35:45	123.00	123.50	123.50	-1.00	1	11650
12:34:56	123.00	123.50	123.00	-1.50	1	11649
12:34:30	123.00	123.50	123.00	-1.50	5	11648
12:34:24	123.00	123.50	123.00	-1.50	1	11643
12:33:52	123.00	123.50	123.50	-1.00	1	11642
12:33:39	123.00	123.50	123.50	-1.00	1	11641
12:33:30	123.00	123.50	123.00	-1.50	1	11640
12:32:55	123.00	123.50	123.50	-1.00	2	11639
12:32:54	123.00	123.50	123.00	-1.50	1	11637
12:32:35	123.00	123.50	123.50	-1.00	2	11636
12:32:35	123.00	123.50	123.50	-1.00	5	11634
12:32:17	123.00	123.50	123.50	-1.00	1	11629
12:32:17	123.00	123.50	123.00	-1.50	1	11628
12:32:15	123.00	123.50	123.50	-1.00	1	11627
12:32:05	123.00	123.50	123.50	-1.00	1	11626
12:32:01	123.00	123.50	123.00	-1.50	5	11625
12:31:41	123.00	123.50	123.50	-1.00	3	11620
12:31:32	123.00	123.50	123.50	-1.00	1	11617
12:31:18	123.00	123.50	123.50	-1.00	1	11616
12:31:18	123.00	123.50	123.00	-1.50	1	11615
12:30:06	123.00	123.50	123.50	-1.00	8	11614
12:29:43	123.00	123.50	123.50	-1.00	1	11606
12:29:41	123.00	123.50	123.50	-1.00	2	11605
12:29:32	123.00	123.50	123.00	-1.50	5	11603
12:29:10	123.00	123.50	123.50	-1.00	1	11598
12:29:10	123.00	123.50	123.50	-1.00	1	11597
12:29:00	123.00	123.50	123.50	-1.00	1	11596
12:28:53	123.00	123.50	123.50	-1.00	1	11595
12:28:52	123.00	123.50	123.50	-1.00	1	11594
12:28:39	123.00	123.50	123.50	-1.00	1	11593
12:28:34	123.00	123.50	123.00	-1.50	1	11592
12:28:32	123.00	123.50	123.50	-1.00	5	11591
12:28:24	123.00	123.50	123.00	-1.50	1	11586
12:28:24	123.00	123.50	123.50	-1.00	2	11585
12:27:26	123.00	123.50	123.50	-1.00	1	11583
12:27:03	123.00	123.50	123.00	-1.50	5	11582
12:26:50	123.00	123.50	123.50	-1.00	3	11577
12:26:44	123.00	123.50	123.50	-1.00	7	11574
12:26:31	123.00	123.50	123.50	-1.00	2	11567
12:26:24	123.00	123.50	123.50	-1.00	1	11565
12:25:50	123.00	123.50	123.50	-1.00	2	11564
12:25:38	123.00	123.50	123.50	-1.00	1	11562
12:24:59	123.00	123.50	123.50	-1.00	1	11561
12:24:50	123.00	123.50	123.50	-1.00	1	11560
12:24:34	123.00	123.50	123.00	-1.50	5	11559
12:24:28	123.00	123.50	123.00	-1.50	1	11554
12:24:25	123.00	123.50	123.50	-1.00	1	11553
12:24:18	123.00	123.50	123.50	-1.00	1	11552
12:24:14	123.00	123.50	123.50	-1.00	1	11551
12:24:12	123.00	123.50	123.50	-1.00	1	11550
12:24:11	123.00	123.50	123.50	-1.00	1	11549
12:24:09	123.00	123.50	123.50	-1.00	1	11548
12:23:56	123.00	123.50	123.50	-1.00	1	11547
12:23:53	123.00	123.50	123.50	-1.00	1	11546
12:23:02	123.00	123.50	123.50	-1.00	2	11545
12:22:59	123.00	123.50	123.50	-1.00	6	11543
12:22:53	123.00	123.50	123.50	-1.00	1	11537
12:22:40	123.00	123.50	123.50	-1.00	1	11536
12:22:19	123.00	123.50	123.50	-1.00	1	11535
12:22:14	123.00	123.50	123.50	-1.00	1	11534
12:22:05	123.00	123.50	123.00	-1.50	5	11533
12:22:01	123.00	123.50	123.50	-1.00	3	11528
12:21:43	123.00	123.50	123.00	-1.50	18	11525
12:21:43	123.00	123.50	123.00	-1.50	1	11507
12:21:05	123.00	123.50	123.50	-1.00	40	11506
12:21:02	123.00	123.50	123.50	-1.00	5	11466
12:19:36	123.00	123.50	123.00	-1.50	5	11461
12:18:56	123.00	123.50	123.00	-1.50	1	11456
12:18:40	123.00	123.50	123.50	-1.00	1	11455
12:18:28	123.00	123.50	123.50	-1.00	1	11454
12:18:28	123.00	123.50	123.50	-1.00	1	11453
12:18:27	123.00	123.50	123.50	-1.00	1	11452
12:17:56	123.00	123.50	123.00	-1.50	1	11451
12:17:47	123.00	123.50	123.50	-1.00	1	11450
12:17:41	123.00	123.50	123.00	-1.50	1	11449
12:17:12	123.00	123.50	123.50	-1.00	3	11448
12:17:07	123.00	123.50	123.00	-1.50	5	11445
12:16:44	123.00	123.50	123.50	-1.00	1	11440
12:16:41	123.00	123.50	123.50	-1.00	5	11439
12:16:28	123.00	123.50	123.50	-1.00	1	11434
12:16:11	123.00	123.50	123.50	-1.00	26	11433
12:16:08	123.00	123.50	123.50	-1.00	2	11407
12:16:03	123.00	123.50	123.50	-1.00	2	11405
12:15:00	123.00	123.50	123.50	-1.00	1	11403
12:14:45	123.00	123.50	123.00	-1.50	1	11402
12:14:38	123.00	123.50	123.00	-1.50	5	11401
12:13:36	123.00	123.50	123.00	-1.50	1	11396
12:13:16	123.00	123.50	123.00	-1.50	1	11395
12:12:20	123.00	123.50	123.50	-1.00	3	11394
12:11:50	123.00	123.50	123.00	-1.50	1	11391
12:11:01	123.00	123.50	123.50	-1.00	1	11390
12:10:45	123.00	123.50	123.50	-1.00	1	11389
12:10:31	123.00	123.50	123.00	-1.50	1	11388
12:10:22	123.00	123.50	123.00	-1.50	38	11387
12:10:19	123.00	123.50	123.50	-1.00	2	11349
12:10:19	123.00	123.50	123.50	-1.00	71	11347
12:10:12	123.00	123.50	123.50	-1.00	1	11276
12:09:59	123.00	123.50	123.00	-1.50	1	11275
12:09:40	123.00	123.50	123.00	-1.50	5	11274
12:09:08	123.00	123.50	123.00	-1.50	1	11269
12:09:00	123.00	123.50	123.50	-1.00	1	11268
12:08:44	123.00	123.50	123.50	-1.00	2	11267
12:08:09	123.00	123.50	123.00	-1.50	1	11265
12:07:30	123.00	123.50	123.50	-1.00	3	11264
12:07:11	123.00	123.50	123.00	-1.50	5	11261
12:06:30	123.00	123.50	123.50	-1.00	1	11256
12:06:30	123.00	123.50	123.00	-1.50	1	11255
12:04:53	123.00	123.50	123.50	-1.00	3	11254
12:04:42	123.00	123.50	123.00	-1.50	5	11251
12:04:09	123.00	123.50	123.50	-1.00	4	11246
12:04:09	123.00	123.50	123.50	-1.00	5	11242
12:03:55	123.00	123.50	123.50	-1.00	20	11237
12:03:52	123.00	123.50	123.50	-1.00	2	11217
12:03:52	123.00	123.50	123.50	-1.00	1	11215
12:03:10	123.00	123.50	123.50	-1.00	1	11214
12:03:05	123.00	123.50	123.50	-1.00	1	11213
12:02:40	123.00	123.50	123.50	-1.00	3	11212
12:02:13	123.00	123.50	123.50	-1.00	8	11209
12:02:13	123.00	123.50	123.00	-1.50	5	11201
12:01:27	123.00	123.50	123.50	-1.00	1	11196
12:01:11	123.00	123.50	123.50	-1.00	2	11195
12:00:53	123.00	123.50	123.50	-1.00	1	11193
11:57:50	123.00	123.50	123.50	-1.00	3	11192
11:57:15	123.00	123.50	123.00	-1.50	5	11189
11:57:14	123.00	123.50	123.50	-1.00	5	11184
11:57:00	123.00	123.50	123.50	-1.00	1	11179
11:56:43	123.00	123.50	123.50	-1.00	2	11178
11:54:50	123.00	123.50	123.50	-1.00	1	11176
11:54:46	123.00	123.50	123.00	-1.50	5	11175
11:54:20	123.00	123.50	123.50	-1.00	1	11170
11:54:15	123.00	123.50	123.50	-1.00	1	11169
11:53:27	123.00	123.50	123.50	-1.00	1	11168
11:53:26	123.00	123.50	123.50	-1.00	2	11167
11:53:17	123.00	123.50	123.00	-1.50	1	11165
11:53:02	123.00	123.50	123.50	-1.00	3	11164
11:52:57	123.00	123.50	123.50	-1.00	1	11161
11:52:36	123.00	123.50	123.50	-1.00	1	11160
11:52:18	123.00	123.50	123.50	-1.00	1	11159
11:52:17	123.00	123.50	123.00	-1.50	5	11158
11:52:08	123.00	123.50	123.50	-1.00	1	11153
11:52:03	123.00	123.50	123.50	-1.00	4	11152
11:52:03	123.00	123.50	123.50	-1.00	1	11148
11:51:59	123.00	123.50	123.50	-1.00	1	11147
11:51:56	123.00	123.50	123.50	-1.00	1	11146
11:51:54	123.00	123.50	123.50	-1.00	23	11145
11:51:38	123.00	123.50	123.50	-1.00	6	11122
11:50:10	123.00	123.50	123.50	-1.00	1	11116
11:49:42	123.00	123.50	123.50	-1.00	1	11115
11:49:32	123.00	123.50	123.50	-1.00	2	11114
11:49:26	123.00	123.50	123.50	-1.00	1	11112
11:48:12	123.00	123.50	123.50	-1.00	3	11111
11:47:58	123.00	123.50	123.50	-1.00	1	11108
11:47:20	123.00	123.50	123.00	-1.50	5	11107
11:45:40	123.00	123.50	123.00	-1.50	1	11102
11:45:38	123.00	123.50	123.50	-1.00	2	11101
11:45:26	123.00	123.50	123.00	-1.50	1	11099
11:45:24	123.00	123.50	123.50	-1.00	6	11098
11:44:55	123.00	123.50	123.00	-1.50	1	11092
11:44:52	123.00	123.50	123.00	-1.50	5	11091
11:43:22	123.00	123.50	123.50	-1.00	3	11086
11:42:24	123.00	123.50	123.00	-1.50	5	11083
11:41:50	123.00	123.50	123.50	-1.00	1	11078
11:41:15	123.00	123.50	123.50	-1.00	1	11077
11:40:19	123.00	123.50	123.50	-1.00	2	11076
11:39:00	123.00	123.50	123.00	-1.50	5	11074
11:38:30	123.00	123.50	123.50	-1.00	3	11069
11:37:49	123.00	123.50	123.50	-1.00	2	11066
11:37:28	123.00	123.50	123.00	-1.50	5	11064
11:37:10	123.00	123.50	123.00	-1.50	3	11059
11:35:20	123.00	123.50	123.50	-1.00	1	11056
11:35:10	123.00	123.50	123.50	-1.00	1	11055
11:35:00	123.00	123.50	123.00	-1.50	5	11054
11:34:57	123.00	123.50	123.00	-1.50	1	11049
11:34:55	123.00	123.50	123.50	-1.00	2	11048
11:34:00	123.00	123.50	123.50	-1.00	1	11046
11:33:51	123.00	123.50	123.50	-1.00	15	11045
11:33:42	123.00	123.50	123.50	-1.00	3	11030
11:33:29	123.00	123.50	123.50	-1.00	1	11027
11:33:03	123.00	123.50	123.50	-1.00	1	11026
11:33:03	123.00	123.50	123.50	-1.00	1	11025
11:32:32	123.00	123.50	123.00	-1.50	5	11024
11:31:50	123.00	123.50	123.50	-1.00	1	11019
11:31:30	123.00	123.50	123.50	-1.00	2	11018
11:30:07	123.00	123.50	123.50	-1.00	1	11016
11:30:04	123.00	123.50	123.00	-1.50	5	11015
11:30:03	123.00	123.50	123.50	-1.00	1	11010
11:30:01	123.00	123.50	123.50	-1.00	1	11009
11:29:18	123.00	123.50	123.50	-1.00	1	11008
11:28:52	123.00	123.50	123.50	-1.00	3	11007
11:28:31	123.00	123.50	123.50	-1.00	1	11004
11:28:14	123.00	123.50	123.00	-1.50	2	11003
11:27:51	123.00	123.50	123.50	-1.00	1	11001
11:27:36	123.00	123.50	123.00	-1.50	5	11000
11:27:32	123.00	123.50	123.00	-1.50	1	10995
11:27:24	123.00	123.50	123.50	-1.00	1	10994
11:27:02	123.00	123.50	123.50	-1.00	1	10993
11:26:46	123.00	123.50	123.50	-1.00	1	10992
11:26:35	123.00	123.50	123.50	-1.00	2	10991
11:26:17	123.00	123.50	123.50	-1.00	1	10989
11:25:32	123.00	123.50	123.50	-1.00	1	10988
11:25:08	123.00	123.50	123.00	-1.50	5	10987
11:24:51	123.00	123.50	123.50	-1.00	1	10982
11:24:38	123.00	123.50	123.50	-1.00	1	10981
11:24:09	123.00	123.50	123.50	-1.00	1	10980
11:24:02	123.00	123.50	123.50	-1.00	3	10979
11:23:53	123.00	123.50	123.50	-1.00	1	10976
11:23:28	123.00	123.50	123.50	-1.00	1	10975
11:23:27	123.00	123.50	123.50	-1.00	1	10974
11:22:56	123.00	123.50	123.00	-1.50	1	10973
11:22:42	123.00	123.50	123.50	-1.00	1	10972
11:22:40	123.00	123.50	123.00	-1.50	5	10971
11:22:02	123.00	123.50	123.50	-1.00	1	10966
11:21:40	123.00	123.50	123.50	-1.00	1	10965
11:21:20	123.00	123.50	123.50	-1.00	1	10964
11:20:54	123.00	123.50	123.50	-1.00	1	10963
11:20:38	123.00	123.50	123.50	-1.00	1	10962
11:20:12	123.00	123.50	123.00	-1.50	5	10961
11:20:08	123.00	123.50	123.50	-1.00	1	10956
11:20:05	123.00	123.50	123.50	-1.00	1	10955
11:19:51	123.00	123.50	123.50	-1.00	1	10954
11:19:47	123.00	123.50	123.50	-1.00	1	10953
11:19:12	123.00	123.50	123.50	-1.00	3	10952
11:19:09	123.00	123.50	123.50	-1.00	1	10949
11:18:28	123.00	123.50	123.50	-1.00	1	10948
11:17:49	123.00	123.50	123.50	-1.00	4	10947
11:17:48	123.00	123.50	123.50	-1.00	1	10943
11:17:44	123.00	123.50	123.00	-1.50	5	10942
11:17:02	123.00	123.50	123.50	-1.00	1	10937
11:16:49	123.00	123.50	123.50	-1.00	1	10936
11:16:23	123.00	123.50	123.50	-1.00	1	10935
11:15:45	123.00	123.50	123.00	-1.50	1	10934
11:15:37	123.00	123.50	123.50	-1.00	1	10933
11:15:16	123.00	123.50	123.00	-1.50	5	10932
11:14:54	123.00	123.50	123.50	-1.00	1	10927
11:14:22	123.00	123.50	123.50	-1.00	3	10926
11:14:17	123.00	123.50	123.50	-1.00	1	10923
11:13:29	123.00	123.50	123.50	-1.00	1	10922
11:13:28	123.00	123.50	123.50	-1.00	1	10921
11:12:48	123.00	123.50	123.50	-1.00	1	10920
11:12:48	123.00	123.50	123.00	-1.50	5	10919
11:12:38	123.00	123.50	123.50	-1.00	1	10914
11:12:37	122.50	123.00	123.00	-1.50	204	10913
11:12:37	122.50	123.00	123.00	-1.50	79	10709
11:12:37	122.50	123.00	123.00	-1.50	40	10630
11:12:37	122.50	123.00	123.00	-1.50	25	10590
11:12:37	122.50	123.00	123.00	-1.50	41	10565
11:12:37	122.50	123.00	123.00	-1.50	1	10524
11:12:37	122.50	123.00	123.00	-1.50	14	10523
11:12:37	122.50	123.00	123.00	-1.50	4	10509
11:12:37	122.50	123.00	123.00	-1.50	8	10505
11:12:37	122.50	123.00	123.00	-1.50	447	10497
11:12:37	122.50	123.00	123.00	-1.50	200	10050
11:12:02	122.50	123.00	123.00	-1.50	2	9850
11:12:02	122.50	123.00	123.00	-1.50	1	9848
11:11:20	122.50	123.00	123.00	-1.50	1	9847
11:11:19	122.50	123.00	123.00	-1.50	1	9846
11:10:34	122.50	123.00	123.00	-1.50	1	9845
11:10:20	122.50	123.00	122.50	-2.00	5	9844
11:10:11	122.50	123.00	123.00	-1.50	1	9839
11:09:51	122.50	123.00	123.00	-1.50	1	9838
11:09:32	122.50	123.00	123.00	-1.50	3	9837
11:09:27	122.50	123.00	123.00	-1.50	1	9834
11:09:12	122.50	123.00	123.00	-1.50	1	9833
11:09:04	122.50	123.00	123.00	-1.50	4	9832
11:09:00	122.50	123.00	122.50	-2.00	1	9828
11:08:59	122.50	123.00	123.00	-1.50	26	9827
11:08:56	122.50	123.00	123.00	-1.50	2	9801
11:08:52	122.50	123.00	123.00	-1.50	1	9799
11:08:50	122.50	123.00	123.00	-1.50	2	9798
11:08:50	122.50	123.00	123.00	-1.50	1	9796
11:08:50	122.50	123.00	123.00	-1.50	18	9795
11:08:24	122.50	123.00	123.00	-1.50	1	9777
11:08:06	122.50	123.00	123.00	-1.50	1	9776
11:07:52	122.50	123.00	122.50	-2.00	5	9775
11:07:37	122.50	123.00	123.00	-1.50	1	9770
11:06:55	122.50	123.00	123.00	-1.50	1	9769
11:06:53	122.50	123.00	123.00	-1.50	1	9768
11:06:27	122.50	123.00	123.00	-1.50	18	9767
11:06:09	122.50	123.00	123.00	-1.50	1	9749
11:05:24	122.50	123.00	123.00	-1.50	1	9748
11:05:24	122.50	123.00	122.50	-2.00	5	9747
11:04:45	122.50	123.00	123.00	-1.50	1	9742
11:04:42	122.50	123.00	123.00	-1.50	3	9741
11:03:59	122.50	123.00	123.00	-1.50	1	9738
11:03:33	122.50	123.00	123.00	-1.50	1	9737
11:03:12	122.50	123.00	123.00	-1.50	1	9736
11:02:56	122.50	123.00	122.50	-2.00	5	9735
11:02:28	122.50	123.00	123.00	-1.50	1	9730
11:02:25	122.50	123.00	123.00	-1.50	1	9729
11:01:44	122.50	123.00	123.00	-1.50	1	9728
11:00:59	122.50	123.00	123.00	-1.50	1	9727
11:00:48	122.50	123.00	123.00	-1.50	2	9726
11:00:28	122.50	123.00	122.50	-2.00	5	9724
11:00:15	122.50	123.00	123.00	-1.50	1	9719
11:00:15	122.50	123.00	123.00	-1.50	1	9718
11:00:14	122.50	123.00	123.00	-1.50	1	9717
11:00:13	122.50	123.00	123.00	-1.50	1	9716
11:00:13	122.50	123.00	123.00	-1.50	1	9715
10:59:52	122.50	123.00	123.00	-1.50	3	9714
10:59:25	122.50	123.00	123.00	-1.50	1	9711
10:58:55	122.50	123.00	123.00	-1.50	1	9710
10:58:42	122.50	123.00	123.00	-1.50	1	9709
10:58:27	122.50	123.00	123.00	-1.50	13	9708
10:58:00	122.50	123.00	122.50	-2.00	5	9695
10:57:53	122.50	123.00	123.00	-1.50	1	9690
10:57:11	122.50	123.00	123.00	-1.50	1	9689
10:56:55	122.50	123.00	123.00	-1.50	1	9688
10:56:27	122.50	123.00	123.00	-1.50	1	9687
10:55:37	122.50	123.00	123.00	-1.50	1	9686
10:55:33	122.50	123.00	122.50	-2.00	1	9685
10:55:32	122.50	123.00	122.50	-2.00	5	9684
10:55:02	122.50	123.00	123.00	-1.50	3	9679
10:54:54	122.50	123.00	123.00	-1.50	1	9676
10:54:04	122.50	123.00	123.00	-1.50	1	9675
10:53:36	122.50	123.00	123.00	-1.50	1	9674
10:53:22	122.50	123.00	123.00	-1.50	1	9673
10:53:01	122.50	123.00	123.00	-1.50	35	9672
10:53:01	122.50	123.00	123.00	-1.50	4	9637
10:53:01	122.50	123.00	123.00	-1.50	8	9633
10:52:36	122.50	123.00	123.00	-1.50	1	9625
10:51:48	122.50	123.00	123.00	-1.50	1	9624
10:51:11	122.50	123.00	123.00	-1.50	24	9623
10:51:04	122.50	123.00	123.00	-1.50	1	9599
10:50:36	122.50	123.00	122.50	-2.00	1	9598
10:50:36	122.50	123.00	122.50	-2.00	5	9597
10:50:25	122.50	123.00	123.00	-1.50	2	9592
10:50:18	122.50	123.00	123.00	-1.50	1	9590
10:50:16	122.50	123.00	123.00	-1.50	3	9589
10:50:15	122.50	123.00	123.00	-1.50	1	9586
10:50:12	122.50	123.00	123.00	-1.50	3	9585
10:49:33	122.50	123.00	123.00	-1.50	1	9582
10:48:45	122.50	123.00	123.00	-1.50	1	9581
10:48:08	122.50	123.00	122.50	-2.00	5	9580
10:48:04	122.50	123.00	123.00	-1.50	1	9575
10:47:29	122.50	123.00	123.00	-1.50	2	9574
10:47:17	122.50	123.00	123.00	-1.50	1	9572
10:46:57	122.50	123.00	123.00	-1.50	1	9571
10:46:29	122.50	123.00	123.00	-1.50	1	9570
10:45:47	122.50	123.00	123.00	-1.50	1	9569
10:45:40	122.50	123.00	122.50	-2.00	5	9568
10:45:32	122.50	123.00	123.00	-1.50	2	9563
10:45:21	122.50	123.00	123.00	-1.50	3	9561
10:45:01	122.50	123.00	123.00	-1.50	1	9558
10:44:59	122.50	123.00	123.00	-1.50	2	9557
10:44:09	122.50	123.00	123.00	-1.50	1	9555
10:43:38	122.50	123.00	123.00	-1.50	1	9554
10:43:35	122.50	123.00	123.00	-1.50	1	9553
10:43:23	122.50	123.00	123.00	-1.50	1	9552
10:43:19	122.50	123.00	123.00	-1.50	1	9551
10:43:12	122.50	123.00	122.50	-2.00	5	9550
10:42:38	122.50	123.00	123.00	-1.50	3	9545
10:42:38	122.50	123.00	123.00	-1.50	1	9542
10:41:54	122.50	123.00	123.00	-1.50	1	9541
10:41:44	122.50	123.00	122.50	-2.00	20	9540
10:41:42	122.50	123.00	122.50	-2.00	20	9520
10:41:41	122.50	123.00	122.50	-2.00	20	9500
10:41:40	122.50	123.00	122.50	-2.00	20	9480
10:41:29	122.50	123.00	123.00	-1.50	3	9460
10:41:29	122.50	123.00	123.00	-1.50	1	9457
10:41:10	122.50	123.00	123.00	-1.50	1	9456
10:40:44	122.50	123.00	122.50	-2.00	5	9455
10:40:31	122.50	123.00	123.00	-1.50	3	9450
10:40:22	122.50	123.00	123.00	-1.50	1	9447
10:40:20	122.50	123.00	123.00	-1.50	1	9446
10:39:34	122.50	123.00	123.00	-1.50	1	9445
10:38:41	122.50	123.00	123.00	-1.50	1	9444
10:38:16	122.50	123.00	122.50	-2.00	5	9443
10:37:59	122.50	123.00	123.00	-1.50	6	9438
10:37:01	122.50	123.00	123.00	-1.50	1	9432
10:36:26	122.50	123.00	123.00	-1.50	1	9431
10:35:48	122.50	123.00	122.50	-2.00	5	9430
10:35:40	122.50	123.00	123.00	-1.50	4	9425
10:35:10	122.50	123.00	123.00	-1.50	1	9421
10:34:17	122.50	123.00	123.00	-1.50	1	9420
10:33:42	122.50	123.00	123.00	-1.50	1	9419
10:33:20	122.50	123.00	122.50	-2.00	5	9418
10:32:54	122.50	123.00	122.50	-2.00	1	9413
10:32:12	122.50	123.00	123.00	-1.50	1	9412
10:32:04	122.50	123.00	122.50	-2.00	1	9411
10:31:45	122.50	123.00	122.50	-2.00	1	9410
10:31:29	122.50	123.00	123.00	-1.50	1	9409
10:30:52	122.50	123.00	123.00	-1.50	4	9408
10:30:52	122.50	123.00	122.50	-2.00	5	9404
10:30:43	122.50	123.00	123.00	-1.50	1	9399
10:30:24	122.50	123.00	123.00	-1.50	1	9398
10:30:00	122.50	123.00	123.00	-1.50	1	9397
10:29:42	122.50	123.00	123.00	-1.50	1	9396
10:28:52	122.50	123.00	123.00	-1.50	1	9395
10:28:24	122.50	123.00	122.50	-2.00	5	9394
10:27:05	122.50	123.00	123.00	-1.50	5	9389
10:27:04	122.50	123.00	123.00	-1.50	1	9384
10:26:01	122.50	123.00	123.00	-1.50	4	9383
10:25:56	122.50	123.00	122.50	-2.00	5	9379
10:23:46	122.50	123.00	123.00	-1.50	1	9374
10:23:17	122.50	123.00	123.00	-1.50	1	9373
10:21:53	122.50	123.00	123.00	-1.50	1	9372
10:21:48	122.50	123.00	122.50	-2.00	1	9371
10:21:40	122.50	123.00	123.00	-1.50	3	9370
10:21:32	122.50	123.00	123.00	-1.50	1	9367
10:21:32	122.50	123.00	123.00	-1.50	1	9366
10:21:12	122.50	123.00	123.00	-1.50	4	9365
10:21:00	122.50	123.00	122.50	-2.00	5	9361
10:20:27	122.50	123.00	123.00	-1.50	1	9356
10:18:32	122.50	123.00	122.50	-2.00	5	9355
10:17:19	122.50	123.00	123.00	-1.50	1	9350
10:17:08	122.50	123.00	123.00	-1.50	1	9349
10:16:23	122.50	123.00	123.00	-1.50	4	9348
10:16:13	122.50	123.00	122.50	-2.00	1	9344
10:16:13	122.00	122.50	122.50	-2.00	74	9343
10:16:13	122.00	122.50	122.50	-2.00	11	9269
10:16:13	122.00	122.50	122.50	-2.00	11	9258
10:16:13	122.50	123.00	122.50	-2.00	4	9247
10:16:07	122.50	123.00	123.00	-1.50	1	9243
10:16:06	122.00	122.50	122.50	-2.00	1	9242
10:16:06	122.00	122.50	122.50	-2.00	21	9241
10:16:06	122.50	123.00	122.50	-2.00	78	9220
10:16:04	122.50	123.00	122.50	-2.00	5	9142
10:15:40	122.50	123.00	122.50	-2.00	1	9137
10:15:32	122.50	123.00	122.50	-2.00	1	9136
10:15:32	122.50	123.00	122.50	-2.00	1	9135
10:15:32	122.50	123.00	122.50	-2.00	1	9134
10:15:32	122.00	122.50	122.50	-2.00	374	9133
10:15:32	122.50	123.00	122.50	-2.00	125	8759
10:15:27	122.50	123.00	122.50	-2.00	1	8634
10:15:04	122.50	123.00	122.50	-2.00	1	8633
10:14:53	122.50	123.00	123.00	-1.50	4	8632
10:14:53	122.50	123.00	122.50	-2.00	100	8628
10:14:53	122.50	123.00	122.50	-2.00	100	8528
10:14:53	122.50	123.00	122.50	-2.00	100	8428
10:14:53	122.50	123.00	122.50	-2.00	100	8328
10:14:53	122.50	123.00	122.50	-2.00	145	8228
10:14:53	122.50	123.00	122.50	-2.00	100	8083
10:14:16	122.50	123.00	122.50	-2.00	1	7983
10:13:48	122.50	123.00	123.00	-1.50	1	7982
10:13:36	122.50	123.00	122.50	-2.00	5	7981
10:11:32	122.50	123.00	123.00	-1.50	4	7976
10:11:08	122.50	123.00	122.50	-2.00	5	7972
10:10:29	122.50	123.00	123.00	-1.50	1	7967
10:08:49	122.50	123.00	123.00	-1.50	1	7966
10:08:48	122.50	123.00	123.00	-1.50	1	7965
10:08:40	122.50	123.00	122.50	-2.00	5	7964
10:08:19	122.50	123.00	122.50	-2.00	1	7959
10:08:08	122.50	123.00	123.00	-1.50	10	7958
10:07:28	122.50	123.00	123.00	-1.50	1	7948
10:07:19	122.50	123.00	123.00	-1.50	1	7947
10:07:11	122.50	123.00	123.00	-1.50	1	7946
10:06:41	122.50	123.00	123.00	-1.50	4	7945
10:06:12	122.50	123.00	122.50	-2.00	5	7941
10:06:02	122.50	123.00	123.00	-1.50	3	7936
10:03:51	122.50	123.00	123.00	-1.50	1	7933
10:03:45	122.50	123.00	123.00	-1.50	1	7932
10:03:44	122.50	123.00	122.50	-2.00	5	7931
10:03:40	122.50	123.00	122.50	-2.00	10	7926
10:03:31	122.50	123.00	122.50	-2.00	10	7916
10:03:27	122.50	123.00	123.00	-1.50	1	7906
10:03:14	122.50	123.00	123.00	-1.50	2	7905
10:03:14	122.50	123.00	123.00	-1.50	3	7903
10:03:14	122.50	123.00	123.00	-1.50	151	7900
10:02:49	122.50	123.00	123.00	-1.50	50	7749
10:02:32	122.50	123.00	123.00	-1.50	30	7699
10:01:51	122.50	123.00	123.00	-1.50	4	7669
10:01:23	122.50	123.00	122.50	-2.00	1	7665
10:01:17	122.00	122.50	122.50	-2.00	31	7664
10:01:17	122.50	123.00	122.50	-2.00	69	7633
10:01:13	122.50	123.00	122.50	-2.00	1	7564
10:00:53	122.00	122.50	122.50	-2.00	1	7563
10:00:53	122.50	123.00	122.50	-2.00	159	7562
10:00:32	122.50	123.00	123.00	-1.50	1	7403
09:59:47	122.50	123.00	122.50	-2.00	3	7402
09:59:28	122.50	123.00	122.50	-2.00	1	7399
09:59:28	122.50	123.00	122.50	-2.00	1	7398
09:59:28	122.50	123.00	123.00	-1.50	24	7397
09:59:28	122.00	122.50	122.50	-2.00	135	7373
09:59:28	122.50	123.00	122.50	-2.00	26	7238
09:59:22	122.50	123.00	122.50	-2.00	2	7212
09:59:22	122.50	123.00	122.50	-2.00	3	7210
09:59:20	122.50	123.00	122.50	-2.00	1	7207
09:59:20	122.50	123.00	123.00	-1.50	1	7206
09:59:20	122.50	123.00	122.50	-2.00	1	7205
09:59:20	122.00	122.50	122.50	-2.00	138	7204
09:59:20	122.50	123.00	122.50	-2.00	12	7066
09:59:17	122.50	123.00	122.50	-2.00	79	7054
09:59:16	122.50	123.00	122.50	-2.00	1	6975
09:59:14	122.50	123.00	123.00	-1.50	4	6974
09:59:12	122.50	123.00	122.50	-2.00	2	6970
09:59:12	122.50	123.00	122.50	-2.00	4	6968
09:59:12	122.00	123.00	123.00	-1.50	4	6964
09:59:12	122.50	123.00	122.50	-2.00	44	6960
09:59:12	122.00	122.50	122.50	-2.00	32	6916
09:59:12	122.00	122.50	122.50	-2.00	2	6884
09:59:12	122.50	123.00	122.50	-2.00	118	6882
09:59:07	122.50	123.00	123.00	-1.50	1	6764
09:59:07	122.50	123.00	122.50	-2.00	81	6763
09:59:07	122.50	123.00	122.50	-2.00	5	6682
09:59:06	122.50	123.00	123.00	-1.50	1	6677
09:59:06	122.50	123.00	122.50	-2.00	2	6676
09:59:06	122.50	123.00	122.50	-2.00	3	6674
09:58:57	122.50	123.00	122.50	-2.00	1	6671
09:58:56	122.50	123.00	123.00	-1.50	1	6670
09:58:56	122.50	123.00	122.50	-2.00	74	6669
09:58:55	122.50	123.00	123.00	-1.50	9	6595
09:58:55	122.50	123.00	123.00	-1.50	1	6586
09:58:55	122.50	123.00	123.00	-1.50	1	6585
09:58:55	122.50	123.00	123.00	-1.50	10	6584
09:58:55	122.50	123.00	123.00	-1.50	2	6574
09:58:55	122.50	123.00	123.00	-1.50	52	6572
09:58:55	122.50	123.00	123.00	-1.50	59	6520
09:58:55	122.50	123.00	123.00	-1.50	2	6461
09:58:55	122.50	123.00	123.00	-1.50	10	6459
09:58:55	122.50	123.00	123.00	-1.50	10	6449
09:58:55	122.50	123.00	123.00	-1.50	8	6439
09:58:55	122.50	123.50	123.50	-1.00	1	6431
09:58:55	122.50	123.00	123.00	-1.50	98	6430
09:58:55	122.50	123.00	122.50	-2.00	117	6332
09:58:55	122.50	123.00	123.00	-1.50	201	6215
09:58:55	122.50	123.00	122.50	-2.00	324	6014
09:58:55	122.50	123.00	122.50	-2.00	319	5690
09:58:55	122.50	123.00	122.50	-2.00	319	5371
09:58:55	122.50	123.00	122.50	-2.00	319	5052
09:58:55	123.00	123.50	123.00	-1.50	199	4733
09:58:55	123.00	123.50	123.00	-1.50	400	4534
09:58:55	123.00	123.50	123.00	-1.50	162	4134
09:58:55	123.00	123.50	123.00	-1.50	319	3972
09:58:55	123.00	123.50	123.00	-1.50	319	3653
09:58:55	123.00	123.50	123.00	-1.50	319	3334
09:58:55	123.00	123.50	123.00	-1.50	319	3015
09:58:55	123.00	123.50	123.00	-1.50	319	2696
09:58:55	123.00	123.50	123.00	-1.50	319	2377
09:58:52	123.00	123.50	123.00	-1.50	1	2058
09:58:48	123.00	123.50	123.00	-1.50	5	2057
09:58:48	123.00	123.50	123.50	-1.00	1	2052
09:58:48	123.00	123.50	123.00	-1.50	5	2051
09:58:07	123.00	123.50	123.00	-1.50	1	2046
09:58:07	123.00	123.50	123.00	-1.50	1	2045
09:58:04	123.00	123.50	123.00	-1.50	1	2044
09:58:03	123.00	123.50	123.00	-1.50	1	2043
09:57:59	123.00	123.50	123.00	-1.50	1	2042
09:57:59	123.00	123.50	123.00	-1.50	1	2041
09:57:57	123.00	123.50	123.00	-1.50	1	2040
09:57:56	123.00	123.50	123.00	-1.50	1	2039
09:57:52	123.00	123.50	123.00	-1.50	1	2038
09:57:52	123.00	123.50	123.00	-1.50	1	2037
09:57:48	123.00	123.50	123.00	-1.50	1	2036
09:57:48	123.00	123.50	123.00	-1.50	1	2035
09:57:44	123.00	123.50	123.00	-1.50	1	2034
09:57:44	123.00	123.50	123.00	-1.50	1	2033
09:57:40	123.00	123.50	123.00	-1.50	1	2032
09:57:40	123.00	123.50	123.00	-1.50	1	2031
09:57:36	123.00	123.50	123.00	-1.50	1	2030
09:57:34	123.00	123.50	123.50	-1.00	1	2029
09:57:32	123.00	123.50	123.00	-1.50	1	2028
09:57:28	123.00	123.50	123.00	-1.50	1	2027
09:57:25	123.00	123.50	123.00	-1.50	1	2026
09:57:21	123.00	123.50	123.00	-1.50	1	2025
09:57:17	123.00	123.50	123.00	-1.50	1	2024
09:57:13	123.00	123.50	123.50	-1.00	1	2023
09:57:13	123.00	123.50	123.00	-1.50	1	2022
09:57:09	123.00	123.50	123.00	-1.50	1	2021
09:57:05	123.00	123.50	123.00	-1.50	1	2020
09:57:02	123.00	123.50	123.50	-1.00	4	2019
09:57:01	123.00	123.50	123.00	-1.50	1	2015
09:56:57	123.00	123.50	123.00	-1.50	1	2014
09:56:54	123.00	123.50	123.00	-1.50	1	2013
09:56:50	123.00	123.50	123.00	-1.50	1	2012
09:56:46	123.00	123.50	123.00	-1.50	1	2011
09:56:42	123.00	123.50	123.00	-1.50	1	2010
09:56:38	123.00	123.50	123.00	-1.50	1	2009
09:56:34	123.00	123.50	123.00	-1.50	1	2008
09:56:30	123.00	123.50	123.00	-1.50	1	2007
09:56:27	123.00	123.50	123.00	-1.50	1	2006
09:56:23	123.00	123.50	123.00	-1.50	1	2005
09:56:20	123.00	123.50	123.00	-1.50	5	2004
09:56:19	123.00	123.50	123.00	-1.50	1	1999
09:56:15	123.00	123.50	123.00	-1.50	1	1998
09:56:11	123.00	123.50	123.00	-1.50	1	1997
09:56:07	123.00	123.50	123.00	-1.50	1	1996
09:56:03	123.00	123.50	123.00	-1.50	1	1995
09:56:01	123.00	123.50	123.50	-1.00	2	1994
09:55:59	123.00	123.50	123.50	-1.00	1	1992
09:55:59	123.00	123.50	123.00	-1.50	1	1991
09:55:56	123.00	123.50	123.00	-1.50	1	1990
09:55:52	123.00	123.50	123.00	-1.50	1	1989
09:55:48	123.00	123.50	123.00	-1.50	1	1988
09:55:44	123.00	123.50	123.00	-1.50	1	1987
09:55:40	123.00	123.50	123.00	-1.50	1	1986
09:55:36	123.00	123.50	123.00	-1.50	1	1985
09:55:32	123.00	123.50	123.00	-1.50	1	1984
09:55:28	123.00	123.50	123.00	-1.50	1	1983
09:55:25	123.00	123.50	123.00	-1.50	1	1982
09:55:21	123.00	123.50	123.00	-1.50	1	1981
09:55:17	123.00	123.50	123.00	-1.50	1	1980
09:55:13	123.00	123.50	123.00	-1.50	1	1979
09:55:09	123.00	123.50	123.00	-1.50	1	1978
09:55:05	123.00	123.50	123.00	-1.50	1	1977
09:55:01	123.00	123.50	123.00	-1.50	1	1976
09:54:58	123.00	123.50	123.00	-1.50	1	1975
09:54:54	123.00	123.50	123.00	-1.50	1	1974
09:54:50	123.00	123.50	123.50	-1.00	2	1973
09:54:50	123.00	123.50	123.00	-1.50	1	1971
09:54:46	123.00	123.50	123.00	-1.50	1	1970
09:54:42	123.00	123.50	123.00	-1.50	1	1969
09:54:38	123.00	123.50	123.00	-1.50	1	1968
09:54:34	123.00	123.50	123.00	-1.50	1	1967
09:54:30	123.00	123.50	123.00	-1.50	1	1966
09:54:27	123.00	123.50	123.00	-1.50	1	1965
09:54:23	123.00	123.50	123.00	-1.50	1	1964
09:54:19	123.00	123.50	123.00	-1.50	1	1963
09:54:15	123.00	123.50	123.00	-1.50	1	1962
09:54:11	123.00	123.50	123.00	-1.50	1	1961
09:54:07	123.00	123.50	123.00	-1.50	1	1960
09:54:03	123.00	123.50	123.00	-1.50	1	1959
09:53:59	123.00	123.50	123.00	-1.50	1	1958
09:53:58	123.00	123.50	123.50	-1.00	1	1957
09:53:56	123.00	123.50	123.00	-1.50	1	1956
09:53:55	123.00	123.50	123.50	-1.00	1	1955
09:53:52	123.00	123.50	123.00	-1.50	1	1954
09:53:52	123.00	123.50	123.00	-1.50	5	1953
09:53:48	123.00	123.50	123.00	-1.50	1	1948
09:53:44	123.00	123.50	123.00	-1.50	1	1947
09:53:40	123.00	123.50	123.00	-1.50	1	1946
09:53:36	123.00	123.50	123.00	-1.50	1	1945
09:53:32	123.00	123.50	123.00	-1.50	1	1944
09:53:28	123.00	123.50	123.00	-1.50	1	1943
09:53:25	123.00	123.50	123.00	-1.50	1	1942
09:53:21	123.00	123.50	123.00	-1.50	1	1941
09:53:17	123.00	123.50	123.00	-1.50	1	1940
09:53:13	123.00	123.50	123.00	-1.50	1	1939
09:53:09	123.00	123.50	123.00	-1.50	1	1938
09:53:05	123.00	123.50	123.00	-1.50	1	1937
09:53:01	123.00	123.50	123.00	-1.50	1	1936
09:52:58	123.00	123.50	123.50	-1.00	1	1935
09:52:58	123.00	123.50	123.50	-1.00	5	1934
09:52:58	123.00	123.50	123.00	-1.50	1	1929
09:52:54	123.00	123.50	123.00	-1.50	1	1928
09:52:50	123.00	123.50	123.00	-1.50	1	1927
09:52:46	123.00	123.50	123.00	-1.50	1	1926
09:52:42	123.00	123.50	123.00	-1.50	1	1925
09:52:38	123.00	123.50	123.00	-1.50	1	1924
09:52:34	123.00	123.50	123.00	-1.50	1	1923
09:52:30	123.00	123.50	123.00	-1.50	1	1922
09:52:27	123.00	123.50	123.00	-1.50	1	1921
09:52:23	123.00	123.50	123.00	-1.50	1	1920
09:52:19	123.00	123.50	123.00	-1.50	1	1919
09:52:18	123.00	123.50	123.50	-1.00	10	1918
09:52:15	123.00	123.50	123.00	-1.50	1	1908
09:52:12	123.00	123.50	123.50	-1.00	4	1907
09:52:11	123.00	123.50	123.00	-1.50	1	1903
09:52:07	123.00	123.50	123.00	-1.50	1	1902
09:52:03	123.00	123.50	123.00	-1.50	1	1901
09:51:59	123.00	123.50	123.00	-1.50	1	1900
09:51:57	123.00	123.50	123.50	-1.00	1	1899
09:51:56	123.00	123.50	123.00	-1.50	1	1898
09:51:52	123.00	123.50	123.00	-1.50	1	1897
09:51:48	123.00	123.50	123.00	-1.50	1	1896
09:51:44	123.00	123.50	123.00	-1.50	1	1895
09:51:40	123.00	123.50	123.00	-1.50	1	1894
09:51:36	123.00	123.50	123.00	-1.50	1	1893
09:51:32	123.00	123.50	123.00	-1.50	1	1892
09:51:29	123.00	123.50	123.00	-1.50	1	1891
09:51:25	123.00	123.50	123.00	-1.50	1	1890
09:51:24	123.00	123.50	123.00	-1.50	5	1889
09:51:21	123.00	123.50	123.00	-1.50	1	1884
09:51:17	123.00	123.50	123.00	-1.50	1	1883
09:51:13	123.00	123.50	123.00	-1.50	1	1882
09:51:09	123.00	123.50	123.00	-1.50	1	1881
09:51:05	123.00	123.50	123.00	-1.50	1	1880
09:51:01	123.00	123.50	123.00	-1.50	1	1879
09:50:58	123.00	123.50	123.00	-1.50	1	1878
09:50:54	123.00	123.50	123.00	-1.50	1	1877
09:50:50	123.00	123.50	123.00	-1.50	1	1876
09:50:46	123.00	123.50	123.00	-1.50	1	1875
09:50:42	123.00	123.50	123.00	-1.50	1	1874
09:50:38	123.00	123.50	123.00	-1.50	1	1873
09:50:36	123.00	123.50	123.50	-1.00	1	1872
09:50:34	123.00	123.50	123.00	-1.50	1	1871
09:50:33	123.00	123.50	123.50	-1.00	1	1870
09:50:30	123.00	123.50	123.00	-1.50	1	1869
09:50:27	123.00	123.50	123.00	-1.50	1	1868
09:50:23	123.00	123.50	123.00	-1.50	1	1867
09:50:19	123.00	123.50	123.00	-1.50	1	1866
09:50:15	123.00	123.50	123.00	-1.50	1	1865
09:50:11	123.00	123.50	123.00	-1.50	1	1864
09:50:07	123.00	123.50	123.00	-1.50	1	1863
09:50:03	123.00	123.50	123.00	-1.50	1	1862
09:50:00	123.00	123.50	123.00	-1.50	1	1861
09:49:56	123.00	123.50	123.00	-1.50	1	1860
09:49:53	123.00	123.50	123.00	-1.50	10	1859
09:49:52	123.00	123.50	123.00	-1.50	1	1849
09:49:48	123.00	123.50	123.00	-1.50	1	1848
09:49:44	123.00	123.50	123.00	-1.50	1	1847
09:49:40	123.00	123.50	123.00	-1.50	1	1846
09:49:36	123.00	123.50	123.00	-1.50	1	1845
09:49:32	123.00	123.50	123.00	-1.50	1	1844
09:49:29	123.00	123.50	123.00	-1.50	1	1843
09:49:25	123.00	123.50	123.00	-1.50	1	1842
09:49:21	123.00	123.50	123.00	-1.50	1	1841
09:49:17	123.00	123.50	123.00	-1.50	1	1840
09:49:13	123.00	123.50	123.00	-1.50	1	1839
09:49:09	123.00	123.50	123.00	-1.50	1	1838
09:49:05	123.00	123.50	123.00	-1.50	1	1837
09:49:01	123.00	123.50	123.00	-1.50	1	1836
09:48:58	123.00	123.50	123.00	-1.50	1	1835
09:48:54	123.00	123.50	123.00	-1.50	1	1834
09:48:50	123.00	123.50	123.00	-1.50	1	1833
09:48:46	123.00	123.50	123.00	-1.50	1	1832
09:48:42	123.00	123.50	123.00	-1.50	1	1831
09:48:38	123.00	123.50	123.00	-1.50	1	1830
09:48:34	123.00	123.50	123.00	-1.50	1	1829
09:48:30	123.00	123.50	123.00	-1.50	1	1828
09:48:27	123.00	123.50	123.00	-1.50	1	1827
09:48:23	123.00	123.50	123.00	-1.50	1	1826
09:48:19	123.00	123.50	123.00	-1.50	1	1825
09:48:15	123.00	123.50	123.00	-1.50	1	1824
09:48:11	123.00	123.50	123.00	-1.50	1	1823
09:48:07	123.00	123.50	123.00	-1.50	1	1822
09:48:03	123.00	123.50	123.00	-1.50	1	1821
09:48:00	123.00	123.50	123.00	-1.50	1	1820
09:47:56	123.00	123.50	123.00	-1.50	1	1819
09:47:52	123.00	123.50	123.00	-1.50	1	1818
09:47:48	123.00	123.50	123.00	-1.50	1	1817
09:47:44	123.00	123.50	123.00	-1.50	1	1816
09:47:43	123.00	123.50	123.50	-1.00	2	1815
09:47:40	123.00	123.50	123.00	-1.50	1	1813
09:47:36	123.00	123.50	123.00	-1.50	1	1812
09:47:32	123.00	123.50	123.00	-1.50	1	1811
09:47:29	123.00	123.50	123.00	-1.50	1	1810
09:47:25	123.00	123.50	123.00	-1.50	1	1809
09:47:21	123.00	123.50	123.50	-1.00	4	1808
09:47:21	123.00	123.50	123.00	-1.50	1	1804
09:47:17	123.00	123.50	123.50	-1.00	1	1803
09:47:17	123.00	123.50	123.00	-1.50	1	1802
09:47:16	123.00	123.50	123.50	-1.00	1	1801
09:47:15	123.00	123.50	123.50	-1.00	2	1800
09:47:14	123.00	123.50	123.50	-1.00	7	1798
09:47:14	123.00	123.50	123.50	-1.00	7	1791
09:47:14	123.50	124.00	123.50	-1.00	13	1784
09:47:13	123.50	124.00	123.50	-1.00	1	1771
09:47:09	123.50	124.00	123.50	-1.00	1	1770
09:47:05	123.50	124.00	123.50	-1.00	1	1769
09:47:01	123.50	124.00	123.50	-1.00	1	1768
09:46:58	123.50	124.00	123.50	-1.00	1	1767
09:46:54	123.50	124.00	123.50	-1.00	1	1766
09:46:50	123.50	124.00	123.50	-1.00	1	1765
09:46:46	123.50	124.00	123.50	-1.00	1	1764
09:46:44	123.50	124.00	123.50	-1.00	1	1763
09:46:42	123.50	124.00	123.50	-1.00	1	1762
09:46:38	123.50	124.00	123.50	-1.00	1	1761
09:46:34	123.50	124.00	123.50	-1.00	1	1760
09:46:31	123.50	124.00	123.50	-1.00	1	1759
09:46:28	123.50	124.00	123.50	-1.00	5	1758
09:46:27	123.50	124.00	123.50	-1.00	1	1753
09:46:23	123.50	124.00	123.50	-1.00	1	1752
09:46:19	123.50	124.00	123.50	-1.00	1	1751
09:46:15	123.50	124.00	123.50	-1.00	1	1750
09:46:11	123.50	124.00	123.50	-1.00	1	1749
09:46:07	123.50	124.00	123.50	-1.00	1	1748
09:46:03	123.50	124.00	123.50	-1.00	1	1747
09:46:00	123.50	124.00	123.50	-1.00	1	1746
09:45:56	123.50	124.00	123.50	-1.00	1	1745
09:45:52	123.50	124.00	123.50	-1.00	1	1744
09:45:48	123.50	124.00	123.50	-1.00	2	1743
09:45:48	123.50	124.00	123.50	-1.00	1	1741
09:45:44	123.50	124.00	123.50	-1.00	1	1740
09:45:40	123.50	124.00	123.50	-1.00	1	1739
09:45:36	123.50	124.00	123.50	-1.00	1	1738
09:45:32	123.50	124.00	123.50	-1.00	1	1737
09:45:29	123.50	124.00	123.50	-1.00	1	1736
09:45:25	123.50	124.00	123.50	-1.00	1	1735
09:45:21	123.50	124.00	123.50	-1.00	1	1734
09:45:17	123.50	124.00	123.50	-1.00	1	1733
09:45:13	123.50	124.00	123.50	-1.00	1	1732
09:45:09	123.50	124.00	123.50	-1.00	1	1731
09:45:05	123.50	124.00	123.50	-1.00	1	1730
09:45:01	123.50	124.00	123.50	-1.00	1	1729
09:44:58	123.50	124.00	123.50	-1.00	1	1728
09:44:54	123.50	124.00	123.50	-1.00	1	1727
09:44:50	123.50	124.00	123.50	-1.00	1	1726
09:44:46	123.50	124.00	123.50	-1.00	1	1725
09:44:42	123.50	124.00	123.50	-1.00	1	1724
09:44:38	123.50	124.00	123.50	-1.00	1	1723
09:44:34	123.50	124.00	123.50	-1.00	1	1722
09:44:31	123.50	124.00	124.00	-0.50	1	1721
09:44:31	123.50	124.00	123.50	-1.00	1	1720
09:44:27	123.50	124.00	123.50	-1.00	1	1719
09:44:23	123.50	124.00	123.50	-1.00	1	1718
09:44:19	123.50	124.00	123.50	-1.00	1	1717
09:44:15	123.50	124.00	123.50	-1.00	1	1716
09:44:11	123.50	124.00	123.50	-1.00	1	1715
09:44:07	123.50	124.00	123.50	-1.00	1	1714
09:44:03	123.50	124.00	123.50	-1.00	1	1713
09:44:03	123.50	124.00	123.50	-1.00	1	1712
09:44:00	123.50	124.00	123.50	-1.00	1	1711
09:44:00	123.50	124.00	123.50	-1.00	5	1710
09:43:57	123.50	124.00	124.00	-0.50	1	1705
09:43:56	123.50	124.00	123.50	-1.00	1	1704
09:43:53	123.50	124.00	123.50	-1.00	2	1703
09:43:52	123.50	124.00	123.50	-1.00	1	1701
09:43:48	123.50	124.00	123.50	-1.00	1	1700
09:43:44	123.50	124.00	123.50	-1.00	1	1699
09:43:40	123.50	124.00	123.50	-1.00	1	1698
09:43:36	123.50	124.00	123.50	-1.00	1	1697
09:43:32	123.50	124.00	123.50	-1.00	1	1696
09:43:29	123.50	124.00	123.50	-1.00	1	1695
09:43:25	123.50	124.00	123.50	-1.00	1	1694
09:43:24	123.50	124.00	123.50	-1.00	17	1693
09:43:23	123.50	124.00	124.00	-0.50	1	1676
09:43:23	123.50	124.00	124.00	-0.50	3	1675
09:43:23	123.50	124.00	123.50	-1.00	58	1672
09:43:23	123.50	124.00	124.00	-0.50	3	1614
09:43:23	123.50	124.00	123.50	-1.00	16	1611
09:43:23	123.50	124.00	123.50	-1.00	140	1595
09:43:21	123.50	124.00	123.50	-1.00	1	1455
09:43:17	123.50	124.00	123.50	-1.00	1	1454
09:43:13	123.50	124.00	123.50	-1.00	1	1453
09:43:09	123.50	124.00	123.50	-1.00	1	1452
09:43:09	123.50	124.00	123.50	-1.00	1	1451
09:43:05	123.50	124.00	123.50	-1.00	1	1450
09:43:02	123.50	124.00	123.50	-1.00	1	1449
09:42:58	123.50	124.00	123.50	-1.00	1	1448
09:42:54	123.50	124.00	123.50	-1.00	1	1447
09:42:50	123.50	124.00	123.50	-1.00	1	1446
09:42:46	123.50	124.00	123.50	-1.00	1	1445
09:42:42	123.50	124.00	123.50	-1.00	1	1444
09:42:38	123.50	124.00	123.50	-1.00	1	1443
09:42:38	123.50	124.00	123.50	-1.00	1	1442
09:42:34	123.50	124.00	123.50	-1.00	1	1441
09:42:33	123.50	124.00	124.00	-0.50	3	1440
09:42:32	123.50	124.00	123.50	-1.00	10	1437
09:42:32	123.50	124.00	124.00	-0.50	4	1427
09:42:31	123.50	124.00	123.50	-1.00	1	1423
09:42:27	123.50	124.00	123.50	-1.00	1	1422
09:42:23	123.50	124.00	123.50	-1.00	1	1421
09:42:19	123.50	124.00	123.50	-1.00	1	1420
09:42:15	123.50	124.00	123.50	-1.00	1	1419
09:42:11	123.50	124.00	123.50	-1.00	1	1418
09:42:07	123.50	124.00	124.00	-0.50	1	1417
09:42:07	123.50	124.00	123.50	-1.00	1	1416
09:42:03	123.50	124.00	123.50	-1.00	1	1415
09:42:00	123.50	124.00	123.50	-1.00	1	1414
09:42:00	123.50	124.00	123.50	-1.00	1	1413
09:42:00	123.50	124.00	123.50	-1.00	1	1412
09:41:56	123.50	124.00	123.50	-1.00	1	1411
09:41:52	123.50	124.00	123.50	-1.00	1	1410
09:41:48	123.50	124.00	123.50	-1.00	1	1409
09:41:44	123.50	124.00	123.50	-1.00	1	1408
09:41:40	123.50	124.00	123.50	-1.00	1	1407
09:41:36	123.50	124.00	123.50	-1.00	1	1406
09:41:33	123.50	124.00	124.00	-0.50	4	1405
09:41:33	123.50	124.00	123.50	-1.00	1	1401
09:41:32	123.50	124.00	123.50	-1.00	9	1400
09:41:32	123.50	124.00	123.50	-1.00	5	1391
09:41:29	123.50	124.00	123.50	-1.00	1	1386
09:41:25	123.50	124.00	123.50	-1.00	1	1385
09:41:21	123.50	124.00	123.50	-1.00	1	1384
09:41:17	123.50	124.00	124.00	-0.50	1	1383
09:41:17	123.50	124.00	123.50	-1.00	24	1382
09:41:17	123.50	124.00	123.50	-1.00	3	1358
09:41:17	123.50	124.00	123.50	-1.00	8	1355
09:41:17	123.50	124.00	123.50	-1.00	1	1347
09:41:13	123.50	124.00	123.50	-1.00	1	1346
09:41:09	123.50	124.00	123.50	-1.00	1	1345
09:41:06	123.50	124.00	124.00	-0.50	1	1344
09:41:05	123.50	124.00	123.50	-1.00	1	1343
09:41:02	123.50	124.00	123.50	-1.00	1	1342
09:40:58	123.50	124.00	123.50	-1.00	1	1341
09:40:54	123.50	124.00	123.50	-1.00	1	1340
09:40:50	123.50	124.00	123.50	-1.00	1	1339
09:40:46	123.50	124.00	123.50	-1.00	1	1338
09:40:42	123.50	124.00	123.50	-1.00	1	1337
09:40:38	123.50	124.00	123.50	-1.00	1	1336
09:40:34	123.50	124.00	123.50	-1.00	4	1335
09:40:34	123.50	124.00	123.50	-1.00	1	1331
09:40:31	123.50	124.00	123.50	-1.00	1	1330
09:40:27	123.50	124.00	123.50	-1.00	1	1329
09:40:23	123.50	124.00	123.50	-1.00	1	1328
09:40:19	123.50	124.00	123.50	-1.00	1	1327
09:40:15	123.50	124.00	123.50	-1.00	1	1326
09:40:11	123.50	124.00	123.50	-1.00	1	1325
09:40:07	123.50	124.00	123.50	-1.00	1	1324
09:40:03	123.50	124.00	123.50	-1.00	1	1323
09:40:00	123.50	124.00	123.50	-1.00	1	1322
09:39:56	123.50	124.00	123.50	-1.00	1	1321
09:39:52	123.50	124.00	123.50	-1.00	1	1320
09:39:48	123.50	124.00	123.50	-1.00	1	1319
09:39:44	123.50	124.00	123.50	-1.00	1	1318
09:39:40	123.50	124.00	123.50	-1.00	1	1317
09:39:36	123.50	124.00	123.50	-1.00	1	1316
09:39:33	123.50	124.00	123.50	-1.00	1	1315
09:39:29	123.50	124.00	123.50	-1.00	1	1314
09:39:25	123.50	124.00	123.50	-1.00	1	1313
09:39:21	123.50	124.00	123.50	-1.00	1	1312
09:39:17	123.50	124.00	123.50	-1.00	1	1311
09:39:13	123.50	124.00	123.50	-1.00	1	1310
09:39:09	123.50	124.00	123.50	-1.00	1	1309
09:39:05	123.50	124.00	123.50	-1.00	1	1308
09:39:04	123.50	124.00	124.00	-0.50	1	1307
09:39:04	123.50	124.00	123.50	-1.00	2	1306
09:39:04	123.50	124.00	123.50	-1.00	47	1304
09:39:04	123.50	124.00	123.50	-1.00	5	1257
09:39:02	123.50	124.00	123.50	-1.00	1	1252
09:38:58	123.50	124.00	123.50	-1.00	1	1251
09:38:54	123.50	124.00	123.50	-1.00	1	1250
09:38:50	123.50	124.00	123.50	-1.00	1	1249
09:38:46	123.50	124.00	123.50	-1.00	1	1248
09:38:42	123.50	124.00	123.50	-1.00	1	1247
09:38:38	123.50	124.00	123.50	-1.00	1	1246
09:38:34	123.50	124.00	123.50	-1.00	1	1245
09:38:31	123.50	124.00	123.50	-1.00	1	1244
09:38:27	123.50	124.00	123.50	-1.00	1	1243
09:38:23	123.50	124.00	123.50	-1.00	1	1242
09:38:19	123.50	124.00	123.50	-1.00	1	1241
09:38:15	123.50	124.00	123.50	-1.00	1	1240
09:38:11	123.50	124.00	123.50	-1.00	1	1239
09:38:07	123.50	124.00	123.50	-1.00	1	1238
09:38:04	123.50	124.00	123.50	-1.00	1	1237
09:38:00	123.50	124.00	123.50	-1.00	1	1236
09:37:56	123.50	124.00	123.50	-1.00	1	1235
09:37:52	123.50	124.00	123.50	-1.00	1	1234
09:37:51	123.50	124.00	123.50	-1.00	3	1233
09:37:48	123.50	124.00	123.50	-1.00	1	1230
09:37:44	123.50	124.00	123.50	-1.00	1	1229
09:37:40	123.50	124.00	124.00	-0.50	4	1228
09:37:40	123.50	124.00	123.50	-1.00	1	1224
09:37:36	123.50	124.00	123.50	-1.00	1	1223
09:37:33	123.50	124.00	123.50	-1.00	1	1222
09:37:29	123.50	124.00	123.50	-1.00	1	1221
09:37:25	123.50	124.00	123.50	-1.00	1	1220
09:37:21	123.50	124.00	123.50	-1.00	1	1219
09:37:17	123.50	124.00	123.50	-1.00	1	1218
09:37:13	123.50	124.00	123.50	-1.00	1	1217
09:37:09	123.50	124.00	123.50	-1.00	1	1216
09:37:05	123.50	124.50	123.50	-1.00	1	1215
09:37:02	123.50	124.50	123.50	-1.00	1	1214
09:37:01	123.50	124.50	124.50	0	6	1213
09:37:01	124.00	124.50	124.00	-0.50	1	1207
09:37:01	124.00	124.50	124.50	0	2	1206
09:37:01	124.00	124.50	124.00	-0.50	95	1204
09:36:58	124.00	124.50	124.00	-0.50	1	1109
09:36:54	124.00	124.50	124.00	-0.50	1	1108
09:36:50	124.00	124.50	124.00	-0.50	1	1107
09:36:46	124.00	124.50	124.00	-0.50	1	1106
09:36:42	124.00	124.50	124.00	-0.50	1	1105
09:36:38	124.00	124.50	124.00	-0.50	1	1104
09:36:35	124.00	124.50	124.00	-0.50	1	1103
09:36:29	124.00	124.50	124.50	0	1	1102
09:34:17	124.00	124.50	124.50	0	4	1101
09:34:16	124.00	124.50	124.00	-0.50	46	1097
09:34:14	124.00	124.50	124.50	0	1	1051
09:33:24	124.00	124.50	124.00	-0.50	1	1050
09:33:21	124.00	124.50	124.50	0	3	1049
09:33:15	124.00	124.50	124.00	-0.50	3	1046
09:33:11	124.00	124.50	124.00	-0.50	10	1043
09:33:04	124.00	124.50	124.00	-0.50	1	1033
09:32:59	124.00	124.50	124.00	-0.50	4	1032
09:32:59	123.50	124.00	124.00	-0.50	2	1028
09:32:51	123.50	124.00	124.00	-0.50	4	1026
09:32:09	123.50	124.00	124.00	-0.50	3	1022
09:32:01	123.50	124.00	124.00	-0.50	4	1019
09:30:32	123.50	124.00	124.00	-0.50	1	1015
09:30:23	123.50	124.00	124.00	-0.50	5	1014
09:30:16	123.50	124.00	124.00	-0.50	4	1009
09:28:04	123.50	124.00	124.00	-0.50	1	1005
09:28:00	123.50	124.00	124.00	-0.50	4	1004
09:26:48	123.50	124.00	124.00	-0.50	1	1000
09:26:46	123.50	124.50	124.50	0	1	999
09:26:44	123.50	124.50	123.50	-1.00	5	998
09:26:26	123.50	124.00	124.00	-0.50	1	993
09:26:25	123.50	124.00	124.00	-0.50	2	992
09:26:18	123.50	124.00	124.00	-0.50	1	990
09:26:15	123.50	124.00	124.00	-0.50	3	989
09:26:15	123.50	124.00	124.00	-0.50	1	986
09:26:15	123.50	124.00	124.00	-0.50	2	985
09:26:13	123.50	124.00	124.00	-0.50	1	983
09:26:13	123.50	124.00	124.00	-0.50	6	982
09:26:11	123.50	124.00	124.00	-0.50	4	976
09:26:11	123.50	124.00	124.00	-0.50	5	972
09:26:05	123.50	124.00	124.00	-0.50	1	967
09:25:54	123.50	124.00	124.00	-0.50	1	966
09:25:30	123.50	124.00	124.00	-0.50	2	965
09:25:26	123.50	124.00	124.00	-0.50	10	963
09:24:30	123.50	124.00	124.00	-0.50	2	953
09:24:27	123.50	124.00	124.00	-0.50	12	951
09:24:16	123.50	124.00	123.50	-1.00	5	939
09:24:00	123.50	124.00	124.00	-0.50	1	934
09:23:12	123.50	124.00	124.00	-0.50	4	933
09:21:48	123.50	124.00	124.00	-0.50	1	929
09:21:48	123.50	124.00	123.50	-1.00	5	928
09:19:48	123.50	124.00	124.00	-0.50	1	923
09:19:40	123.50	124.00	124.00	-0.50	4	922
09:19:24	123.50	124.00	123.50	-1.00	5	918
09:18:22	123.50	124.00	124.00	-0.50	6	913
09:17:48	123.50	124.00	124.00	-0.50	1	907
09:17:48	123.50	124.00	124.00	-0.50	1	906
09:14:33	123.50	124.00	123.50	-1.00	1	905
09:14:08	123.50	124.00	123.50	-1.00	10	904
09:13:32	123.50	124.00	123.50	-1.00	1	894
09:11:55	123.50	124.00	123.50	-1.00	1	893
09:10:22	124.00	124.50	124.00	-0.50	1	892
09:10:16	124.00	124.50	124.00	-0.50	1	891
09:10:08	124.00	124.50	124.00	-0.50	2	890
09:10:08	124.00	124.50	124.00	-0.50	1	888
09:10:07	124.00	124.50	124.00	-0.50	11	887
09:10:07	124.00	124.50	124.00	-0.50	1	876
09:10:07	124.00	124.50	124.00	-0.50	70	875
09:10:07	124.00	124.50	124.00	-0.50	22	805
09:10:07	124.00	124.50	124.00	-0.50	19	783
09:10:07	124.00	124.50	124.00	-0.50	69	764
09:10:07	124.00	124.50	124.00	-0.50	126	695
09:10:07	124.00	124.50	124.00	-0.50	8	569
09:10:06	124.00	124.50	124.00	-0.50	4	561
09:10:06	124.00	124.50	124.00	-0.50	3	557
09:10:06	124.00	124.50	124.00	-0.50	64	554
09:10:06	124.00	124.50	124.00	-0.50	16	490
09:10:06	124.00	124.50	124.00	-0.50	327	474
09:06:26	124.00	124.50	124.50	0	1	147
09:06:06	124.00	124.50	124.00	-0.50	1	146
09:05:40	124.00	124.50	124.00	-0.50	2	145
09:05:40	124.00	124.50	124.00	-0.50	2	143
09:05:03	124.00	124.50	124.00	-0.50	1	141
09:05:03	124.00	124.50	124.00	-0.50	1	140
09:05:03	124.00	124.50	124.00	-0.50	2	139
09:05:01	124.00	124.50	124.00	-0.50	9	137
09:04:12	124.00	124.50	124.00	-0.50	1	128
09:04:11	124.00	124.50	124.00	-0.50	2	127
09:04:11	124.00	124.50	124.00	-0.50	2	125
09:03:32	124.00	124.50	124.00	-0.50	20	123
09:00:56	124.00	124.50	124.00	-0.50	1	103
09:00:48	124.00	124.50	124.00	-0.50	3	102
09:00:37	124.00	124.50	124.00	-0.50	1	99
09:00:37	124.00	124.50	124.00	-0.50	1	98
09:00:37	124.00	124.50	124.00	-0.50	4	97
09:00:16	124.00	124.50	124.00	-0.50	1	93
09:00:16	124.00	124.50	124.00	-0.50	7	92
09:00:16	124.00	124.50	124.50	0	1	85
09:00:16	124.50	125.00	124.50	0	1	84
09:00:16	124.50	125.00	124.50	0	4	83
09:00:16	124.50	125.00	124.00	-0.50	5	79
09:00:16	124.50	125.00	124.50	0	1	74
09:00:16	124.50	125.00	124.50	0	3	73
09:00:16	124.50	125.00	124.50	0	9	70
09:00:16	124.50	125.00	124.50	0	6	61
09:00:16	--	--	125.00	+0.50	55	55

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

App Store Card $ 6000 - 數位序號

AirTag (2ND GENERATION) 4 PACK

Samsung Galaxy S26 Ultra (12G/256G)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

KIRIN–生茶525ml(24入/箱)

App Store Card $ 3000 - 數位序號

Shiny 青森丸搾蘋果汁 (1000ml*6入)

MyCard 5000點虛擬點數卡

ASUS TUF Gaming A16 FA608UMI-0091A260H 灰(Ryzen 7 260/16G/RTX5060/512G/W11/FHD+/144Hz/16)

Apple Watch SE 3 GPS 44mm 星光色鋁金屬錶殼搭配星光色運動錶帶

PChome 購物儲值50,000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

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

加密貨幣

比特幣BTC	85968.43	4,824.80	5.95%
以太幣ETH	2744.53	101.75	3.85%
瑞波幣XRP	1.54	0.13	9.23%
比特幣現金BCH	270.55	17.84	7.06%
萊特幣LTC	60.21	1.47	2.51%
卡達幣ADA	0.245791	0.02	7.82%
波場幣TRX	0.345919	0.00	0.99%
恆星幣XLM	0.209990	0.01	6.42%

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。