最新[公告] 大井泵浦:澄清媒體報導熱門台積電ADR2日上漲11.06美元漲幅2.54%折台股2809.23元

更新報價

友威科 (3580) 其他電子業上櫃

108.50 ▲－－－－ 3.97億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	3,587	108.50	6	109.00	21	111.50	116.50	107.50	108.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	108.50	109.00	108.50	0	119	3587
13:24:57	108.00	108.50	108.50	0	1	3468
13:24:52	108.00	108.50	108.00	-0.50	1	3467
13:24:44	108.00	108.50	108.50	0	1	3466
13:24:41	108.00	108.50	108.00	-0.50	1	3465
13:24:38	108.00	108.50	108.00	-0.50	2	3464
13:24:36	108.00	108.50	108.00	-0.50	3	3462
13:24:26	108.00	108.50	108.00	-0.50	1	3459
13:24:13	108.00	108.50	108.00	-0.50	2	3458
13:23:58	108.00	108.50	108.50	0	3	3456
13:23:51	108.50	109.00	108.50	0	1	3453
13:23:36	108.00	108.50	108.50	0	5	3452
13:23:36	108.50	109.00	108.50	0	5	3447
13:23:23	108.00	108.50	108.50	0	3	3442
13:23:23	108.00	108.50	108.50	0	3	3439
13:23:21	108.00	108.50	108.50	0	2	3436
13:23:20	108.00	108.50	108.50	0	1	3434
13:23:16	108.00	108.50	108.50	0	2	3433
13:23:05	108.00	108.50	108.50	0	16	3431
13:22:47	108.00	108.50	108.00	-0.50	1	3415
13:22:27	108.00	108.50	108.00	-0.50	7	3414
13:22:22	108.00	108.50	108.00	-0.50	2	3407
13:22:12	108.00	108.50	108.00	-0.50	1	3405
13:22:01	108.00	108.50	108.00	-0.50	4	3404
13:21:45	108.00	108.50	108.00	-0.50	5	3400
13:21:24	108.00	108.50	108.00	-0.50	3	3395
13:21:23	108.00	108.50	108.50	0	1	3392
13:21:06	108.00	108.50	108.50	0	1	3391
13:21:05	108.00	108.50	108.50	0	3	3390
13:21:05	108.00	108.50	108.50	0	1	3387
13:20:56	108.00	108.50	108.50	0	1	3386
13:20:54	108.50	109.00	108.50	0	13	3385
13:20:31	108.50	109.00	109.00	+0.50	1	3372
13:20:25	108.50	109.00	108.50	0	3	3371
13:19:23	108.50	109.00	108.50	0	1	3368
13:19:18	108.50	109.00	108.50	0	1	3367
13:19:05	108.00	108.50	108.50	0	28	3366
13:18:48	108.00	108.50	108.00	-0.50	3	3338
13:18:39	108.00	108.50	108.00	-0.50	3	3335
13:18:06	108.00	108.50	108.00	-0.50	4	3332
13:18:02	108.00	108.50	108.00	-0.50	3	3328
13:17:44	108.00	108.50	108.00	-0.50	3	3325
13:17:12	108.00	108.50	108.50	0	1	3322
13:17:05	108.00	108.50	108.50	0	1	3321
13:16:50	108.00	108.50	108.00	-0.50	1	3320
13:16:43	108.00	108.50	108.00	-0.50	3	3319
13:16:31	108.00	108.50	108.00	-0.50	1	3316
13:15:43	108.00	108.50	108.00	-0.50	13	3315
13:15:43	108.00	108.50	108.00	-0.50	5	3302
13:15:40	108.00	108.50	108.00	-0.50	1	3297
13:15:31	108.00	108.50	108.50	0	1	3296
13:15:30	108.00	108.50	108.00	-0.50	4	3295
13:15:18	108.00	108.50	108.00	-0.50	2	3291
13:13:57	108.00	108.50	108.50	0	1	3289
13:13:38	108.00	108.50	108.00	-0.50	6	3288
13:13:10	108.00	108.50	108.00	-0.50	1	3282
13:12:58	108.00	108.50	108.00	-0.50	2	3281
13:12:50	108.00	108.50	108.00	-0.50	1	3279
13:12:46	108.00	108.50	108.50	0	10	3278
13:12:06	108.00	108.50	108.50	0	1	3268
13:11:33	108.00	108.50	108.50	0	1	3267
13:11:19	108.00	108.50	108.00	-0.50	3	3266
13:11:05	108.00	108.50	108.00	-0.50	1	3263
13:11:00	108.00	108.50	108.00	-0.50	1	3262
13:10:56	108.00	108.50	108.00	-0.50	3	3261
13:10:01	107.50	108.00	108.00	-0.50	1	3258
13:09:55	108.00	108.50	108.00	-0.50	1	3257
13:09:54	108.00	108.50	108.00	-0.50	3	3256
13:09:45	108.00	108.50	108.00	-0.50	1	3253
13:09:39	108.00	108.50	108.00	-0.50	1	3252
13:09:18	108.00	108.50	108.00	-0.50	1	3251
13:09:13	108.00	108.50	108.00	-0.50	1	3250
13:09:13	108.00	108.50	108.00	-0.50	1	3249
13:08:57	108.00	108.50	108.00	-0.50	23	3248
13:08:29	108.00	108.50	108.00	-0.50	1	3225
13:07:51	108.00	108.50	108.00	-0.50	1	3224
13:07:29	108.00	108.50	108.50	0	3	3223
13:07:21	108.00	108.50	108.00	-0.50	1	3220
13:07:21	108.00	108.50	108.00	-0.50	1	3219
13:07:08	108.00	108.50	108.00	-0.50	2	3218
13:07:04	108.00	108.50	108.00	-0.50	2	3216
13:07:01	108.00	108.50	108.00	-0.50	2	3214
13:07:00	108.00	108.50	108.00	-0.50	2	3212
13:06:41	108.00	108.50	108.00	-0.50	1	3210
13:06:25	108.00	108.50	108.00	-0.50	5	3209
13:05:38	108.00	108.50	108.50	0	2	3204
13:05:36	108.00	108.50	108.50	0	1	3202
13:05:16	108.00	108.50	108.50	0	1	3201
13:05:06	108.00	108.50	108.50	0	3	3200
13:05:04	108.00	108.50	108.00	-0.50	1	3197
13:05:04	108.00	108.50	108.00	-0.50	1	3196
13:04:36	108.00	108.50	108.00	-0.50	1	3195
13:04:25	108.00	108.50	108.00	-0.50	1	3194
13:04:11	108.00	108.50	108.00	-0.50	2	3193
13:03:59	108.00	108.50	108.00	-0.50	5	3191
13:03:37	108.00	108.50	108.00	-0.50	3	3186
13:03:22	108.00	108.50	108.00	-0.50	3	3183
13:03:15	108.00	108.50	108.00	-0.50	3	3180
13:03:13	108.00	108.50	108.00	-0.50	1	3177
13:03:01	108.00	108.50	108.00	-0.50	11	3176
13:01:13	108.00	108.50	108.00	-0.50	1	3165
13:01:01	108.00	108.50	108.00	-0.50	1	3164
13:00:52	108.00	108.50	108.00	-0.50	1	3163
13:00:49	108.00	108.50	108.00	-0.50	1	3162
13:00:33	108.00	108.50	108.00	-0.50	2	3161
13:00:27	108.00	108.50	108.00	-0.50	20	3159
13:00:17	108.00	108.50	108.50	0	1	3139
13:00:15	108.00	108.50	108.00	-0.50	1	3138
13:00:10	108.00	108.50	108.50	0	1	3137
12:59:41	108.00	108.50	108.00	-0.50	1	3136
12:59:23	108.00	108.50	108.00	-0.50	4	3135
12:59:12	108.00	108.50	108.50	0	1	3131
12:59:11	108.00	108.50	108.50	0	1	3130
12:59:05	108.00	108.50	108.50	0	1	3129
12:58:44	108.00	108.50	108.50	0	1	3128
12:58:39	108.00	108.50	108.00	-0.50	6	3127
12:58:35	108.00	108.50	108.00	-0.50	5	3121
12:58:00	108.00	108.50	108.50	0	1	3116
12:57:57	108.00	108.50	108.00	-0.50	1	3115
12:57:49	108.00	108.50	108.00	-0.50	5	3114
12:57:37	108.00	108.50	108.00	-0.50	38	3109
12:57:27	108.00	108.50	108.00	-0.50	1	3071
12:57:18	108.00	108.50	108.50	0	1	3070
12:57:13	108.00	108.50	108.00	-0.50	1	3069
12:57:12	108.00	108.50	108.00	-0.50	1	3068
12:57:11	108.00	108.50	108.00	-0.50	1	3067
12:57:01	108.00	108.50	108.00	-0.50	6	3066
12:56:56	108.00	108.50	108.00	-0.50	1	3060
12:56:54	108.00	108.50	108.00	-0.50	10	3059
12:56:38	108.00	108.50	108.00	-0.50	4	3049
12:56:27	108.00	108.50	108.00	-0.50	1	3045
12:56:22	108.00	108.50	108.00	-0.50	4	3044
12:55:56	108.50	109.00	108.50	0	1	3040
12:55:43	108.50	109.00	108.50	0	1	3039
12:55:37	108.00	108.50	108.50	0	2	3038
12:55:30	108.50	109.00	108.50	0	2	3036
12:55:09	108.00	108.50	108.50	0	1	3034
12:55:04	108.00	108.50	108.50	0	2	3033
12:55:04	108.50	109.00	108.50	0	2	3031
12:55:03	108.50	109.00	108.50	0	1	3029
12:55:01	108.50	109.00	108.50	0	3	3028
12:54:56	108.50	109.00	108.50	0	1	3025
12:54:41	108.50	109.00	108.50	0	1	3024
12:54:23	108.50	109.00	108.50	0	1	3023
12:54:12	108.50	109.00	108.50	0	25	3022
12:53:59	108.50	109.00	108.50	0	1	2997
12:53:56	108.50	109.00	108.50	0	1	2996
12:53:50	108.50	109.00	108.50	0	1	2995
12:53:06	108.50	109.00	108.50	0	1	2994
12:51:51	108.50	109.00	108.50	0	1	2993
12:51:42	108.50	109.00	108.50	0	1	2992
12:51:16	108.50	109.50	108.50	0	4	2991
12:50:46	108.50	109.00	109.00	+0.50	1	2987
12:50:46	109.00	109.50	109.00	+0.50	2	2986
12:50:20	109.00	109.50	109.00	+0.50	1	2984
12:50:17	109.00	109.50	109.00	+0.50	10	2983
12:49:38	109.00	109.50	109.00	+0.50	2	2973
12:49:07	109.00	109.50	109.00	+0.50	1	2971
12:48:59	109.00	109.50	109.00	+0.50	1	2970
12:48:42	109.00	109.50	109.00	+0.50	1	2969
12:48:18	109.00	109.50	109.00	+0.50	1	2968
12:47:44	108.50	109.00	109.00	+0.50	1	2967
12:47:36	108.50	109.00	109.00	+0.50	1	2966
12:47:18	109.00	109.50	109.00	+0.50	1	2965
12:46:47	108.50	109.00	109.00	+0.50	3	2964
12:46:36	109.00	109.50	109.00	+0.50	2	2961
12:45:52	108.50	109.00	109.00	+0.50	3	2959
12:45:52	109.00	109.50	109.00	+0.50	1	2956
12:45:44	108.50	109.00	109.00	+0.50	1	2955
12:45:36	108.50	109.00	109.00	+0.50	1	2954
12:45:27	108.50	109.00	109.00	+0.50	1	2953
12:45:27	109.00	109.50	109.00	+0.50	3	2952
12:45:19	109.00	109.50	109.00	+0.50	1	2949
12:45:03	109.00	109.50	109.00	+0.50	1	2948
12:44:52	109.00	109.50	108.50	0	1	2947
12:44:52	109.00	109.50	109.00	+0.50	1	2946
12:44:14	108.50	109.00	109.00	+0.50	1	2945
12:44:14	109.00	109.50	109.00	+0.50	5	2944
12:44:01	109.00	109.50	109.00	+0.50	1	2939
12:44:01	109.00	109.50	109.00	+0.50	5	2938
12:43:58	109.00	109.50	109.00	+0.50	2	2933
12:43:46	109.00	109.50	109.00	+0.50	5	2931
12:43:41	109.00	109.50	109.00	+0.50	5	2926
12:43:12	109.00	109.50	109.00	+0.50	1	2921
12:41:52	109.00	109.50	109.00	+0.50	1	2920
12:41:27	109.00	109.50	109.00	+0.50	4	2919
12:39:52	109.00	109.50	109.00	+0.50	1	2915
12:39:43	109.00	109.50	109.00	+0.50	1	2914
12:39:05	109.00	109.50	109.00	+0.50	1	2913
12:38:52	109.00	109.50	109.50	+1.00	1	2912
12:38:33	109.00	109.50	109.00	+0.50	2	2911
12:37:54	109.00	109.50	109.00	+0.50	1	2909
12:37:44	109.00	109.50	109.00	+0.50	1	2908
12:37:08	109.00	109.50	109.00	+0.50	1	2907
12:36:20	109.00	109.50	109.00	+0.50	1	2906
12:35:54	109.00	109.50	109.00	+0.50	1	2905
12:35:07	109.00	109.50	109.00	+0.50	2	2904
12:35:03	109.00	109.50	109.00	+0.50	1	2902
12:34:43	109.00	109.50	109.00	+0.50	5	2901
12:34:29	109.50	110.00	109.50	+1.00	2	2896
12:34:23	109.50	110.00	109.50	+1.00	2	2894
12:34:15	109.50	110.00	109.50	+1.00	2	2892
12:34:10	109.50	110.00	109.50	+1.00	3	2890
12:34:03	109.50	110.00	109.50	+1.00	1	2887
12:34:02	109.50	110.00	109.50	+1.00	3	2886
12:33:58	109.50	110.00	109.50	+1.00	5	2883
12:33:46	109.50	110.00	109.50	+1.00	1	2878
12:33:44	109.50	110.00	109.50	+1.00	1	2877
12:33:43	109.50	110.00	109.50	+1.00	2	2876
12:33:28	109.50	110.00	109.50	+1.00	4	2874
12:33:18	109.50	110.00	109.50	+1.00	10	2870
12:32:50	109.50	110.00	109.50	+1.00	1	2860
12:32:25	109.50	110.00	110.00	+1.50	1	2859
12:32:09	109.50	110.00	109.50	+1.00	1	2858
12:32:00	109.50	110.00	110.00	+1.50	1	2857
12:31:08	109.50	110.00	109.50	+1.00	1	2856
12:31:05	109.50	110.00	109.50	+1.00	1	2855
12:30:51	109.50	110.00	109.50	+1.00	1	2854
12:30:32	109.50	110.00	109.50	+1.00	1	2853
12:30:19	109.50	110.00	109.50	+1.00	1	2852
12:29:52	109.50	110.00	109.50	+1.00	1	2851
12:28:55	109.50	110.00	110.00	+1.50	1	2850
12:28:30	110.00	110.50	110.00	+1.50	1	2849
12:28:24	109.50	110.50	110.50	+2.00	1	2848
12:28:24	109.50	110.00	110.00	+1.50	3	2847
12:28:24	110.00	110.50	110.00	+1.50	2	2844
12:28:24	110.00	110.50	110.00	+1.50	4	2842
12:28:24	110.00	110.50	110.00	+1.50	30	2838
12:28:19	110.00	110.50	110.00	+1.50	1	2808
12:28:06	110.00	110.50	110.00	+1.50	2	2807
12:27:26	110.00	110.50	110.00	+1.50	2	2805
12:27:16	110.00	110.50	110.00	+1.50	2	2803
12:27:01	110.00	110.50	110.00	+1.50	8	2801
12:25:08	110.00	110.50	110.00	+1.50	1	2793
12:24:08	110.00	110.50	110.50	+2.00	1	2792
12:23:34	110.00	110.50	110.00	+1.50	1	2791
12:23:06	110.00	110.50	110.00	+1.50	2	2790
12:22:45	110.00	110.50	110.00	+1.50	10	2788
12:21:41	110.00	110.50	110.50	+2.00	1	2778
12:21:34	110.00	110.50	110.50	+2.00	2	2777
12:20:49	110.00	110.50	110.50	+2.00	2	2775
12:20:40	110.00	110.50	110.00	+1.50	1	2773
12:20:09	110.00	110.50	110.50	+2.00	1	2772
12:18:59	110.00	110.50	110.50	+2.00	1	2771
12:18:53	110.50	111.00	110.50	+2.00	1	2770
12:18:36	110.00	110.50	110.50	+2.00	1	2769
12:18:24	110.00	110.50	110.50	+2.00	1	2768
12:16:22	110.00	110.50	110.50	+2.00	2	2767
12:14:49	110.00	110.50	110.50	+2.00	1	2765
12:14:26	110.00	110.50	110.50	+2.00	1	2764
12:12:41	110.00	110.50	110.50	+2.00	2	2763
12:11:20	110.50	111.00	110.50	+2.00	1	2761
12:10:11	110.50	111.00	110.50	+2.00	1	2760
12:09:17	110.50	111.00	110.50	+2.00	1	2759
12:08:15	110.50	111.00	110.50	+2.00	2	2758
12:08:15	110.00	110.50	110.50	+2.00	6	2756
12:06:45	110.00	110.50	110.50	+2.00	2	2750
12:06:28	110.00	110.50	110.50	+2.00	1	2748
12:06:23	110.00	110.50	110.50	+2.00	2	2747
12:05:42	110.00	110.50	110.50	+2.00	1	2745
12:04:29	110.50	111.00	110.50	+2.00	1	2744
12:04:29	110.50	111.00	110.50	+2.00	3	2743
12:04:29	110.00	110.50	110.50	+2.00	7	2740
12:03:47	110.00	110.50	110.50	+2.00	1	2733
12:01:33	110.00	110.50	110.50	+2.00	1	2732
12:00:51	110.00	110.50	110.50	+2.00	1	2731
12:00:50	110.00	110.50	110.50	+2.00	1	2730
11:59:51	110.00	110.50	110.50	+2.00	1	2729
11:59:22	110.00	110.50	110.50	+2.00	1	2728
11:59:15	110.00	110.50	110.50	+2.00	2	2727
11:58:56	110.50	111.00	110.50	+2.00	5	2725
11:57:46	110.00	110.50	110.50	+2.00	11	2720
11:57:08	110.00	110.50	110.00	+1.50	6	2709
11:56:41	110.00	110.50	110.00	+1.50	1	2703
11:54:26	110.00	110.50	110.00	+1.50	1	2702
11:54:01	110.00	110.50	110.00	+1.50	1	2701
11:53:52	110.00	110.50	110.50	+2.00	1	2700
11:52:44	110.00	110.50	110.50	+2.00	1	2699
11:52:06	110.00	110.50	110.50	+2.00	1	2698
11:52:01	110.00	110.50	110.50	+2.00	2	2697
11:51:24	110.00	110.50	110.50	+2.00	1	2695
11:49:50	110.50	111.00	110.50	+2.00	1	2694
11:48:53	110.50	111.00	110.50	+2.00	1	2693
11:48:43	110.50	111.00	110.50	+2.00	6	2692
11:48:18	110.50	111.00	110.50	+2.00	1	2686
11:48:18	110.50	111.00	111.00	+2.50	1	2685
11:47:26	110.50	111.00	111.00	+2.50	1	2684
11:46:26	110.50	111.00	111.00	+2.50	1	2683
11:46:01	110.50	111.00	110.50	+2.00	1	2682
11:45:42	110.50	111.00	110.50	+2.00	1	2681
11:45:35	110.50	111.00	110.50	+2.00	2	2680
11:44:54	110.50	111.00	110.50	+2.00	1	2678
11:44:37	110.50	111.00	110.50	+2.00	1	2677
11:44:06	110.50	111.00	110.50	+2.00	1	2676
11:43:17	110.50	111.00	110.50	+2.00	1	2675
11:43:16	110.50	111.00	110.50	+2.00	1	2674
11:43:08	110.50	111.00	110.50	+2.00	1	2673
11:42:45	110.50	111.50	110.50	+2.00	1	2672
11:42:44	111.00	111.50	111.00	+2.50	2	2671
11:41:31	110.50	111.00	111.00	+2.50	1	2669
11:40:52	111.00	111.50	111.00	+2.50	1	2668
11:40:42	110.50	111.00	111.00	+2.50	1	2667
11:40:29	110.50	111.00	111.00	+2.50	1	2666
11:40:24	110.50	111.00	111.00	+2.50	1	2665
11:40:21	110.50	111.50	111.50	+3.00	2	2664
11:40:18	111.00	111.50	111.00	+2.50	1	2662
11:40:18	111.00	111.50	111.00	+2.50	10	2661
11:39:59	111.50	112.00	111.50	+3.00	1	2651
11:39:43	111.00	111.50	112.00	+3.50	1	2650
11:39:43	111.00	111.50	111.50	+3.00	1	2649
11:39:33	111.00	111.50	111.50	+3.00	2	2648
11:39:30	111.00	111.50	111.00	+2.50	1	2646
11:39:22	111.00	111.50	111.50	+3.00	1	2645
11:39:03	111.50	112.00	111.50	+3.00	3	2644
11:38:57	111.50	112.00	112.00	+3.50	2	2641
11:38:46	111.50	112.00	112.00	+3.50	1	2639
11:38:43	111.50	112.00	112.00	+3.50	2	2638
11:38:43	111.50	112.00	112.00	+3.50	1	2636
11:38:40	111.50	112.00	112.00	+3.50	1	2635
11:38:40	111.50	112.00	112.00	+3.50	1	2634
11:38:40	111.50	112.00	112.00	+3.50	1	2633
11:38:36	112.00	112.50	112.00	+3.50	5	2632
11:38:34	111.50	112.00	112.00	+3.50	1	2627
11:38:34	111.50	112.00	112.00	+3.50	5	2626
11:38:32	112.00	112.50	112.00	+3.50	15	2621
11:38:31	112.00	112.50	112.50	+4.00	1	2606
11:38:25	112.00	112.50	112.50	+4.00	1	2605
11:38:24	112.00	112.50	112.50	+4.00	1	2604
11:38:23	112.00	112.50	112.50	+4.00	1	2603
11:38:21	112.00	112.50	112.50	+4.00	1	2602
11:38:21	112.00	112.50	112.50	+4.00	2	2601
11:38:21	112.00	112.50	112.50	+4.00	1	2599
11:38:20	112.00	112.50	112.50	+4.00	1	2598
11:38:16	112.00	112.50	112.50	+4.00	1	2597
11:38:14	112.00	112.50	112.50	+4.00	2	2596
11:38:12	112.00	112.50	112.50	+4.00	1	2594
11:38:11	112.00	112.50	112.00	+3.50	3	2593
11:38:11	112.00	112.50	112.00	+3.50	1	2590
11:38:09	112.00	112.50	112.50	+4.00	1	2589
11:38:09	112.00	112.50	112.50	+4.00	2	2588
11:38:07	111.50	112.00	112.00	+3.50	4	2586
11:38:07	111.50	112.00	112.00	+3.50	1	2582
11:38:07	111.50	112.00	112.00	+3.50	1	2581
11:38:07	111.50	112.00	112.00	+3.50	3	2580
11:38:05	111.50	112.00	112.00	+3.50	2	2577
11:38:04	111.50	112.00	112.00	+3.50	1	2575
11:38:03	111.50	112.00	112.00	+3.50	1	2574
11:38:00	111.50	112.00	112.00	+3.50	1	2573
11:37:59	111.50	112.00	112.00	+3.50	5	2572
11:37:58	111.50	112.00	112.00	+3.50	1	2567
11:37:58	111.50	112.00	112.00	+3.50	1	2566
11:37:55	111.50	112.00	112.00	+3.50	1	2565
11:37:54	111.50	112.00	112.00	+3.50	1	2564
11:37:53	111.50	112.00	112.00	+3.50	1	2563
11:37:50	111.50	112.00	112.00	+3.50	2	2562
11:37:50	111.00	111.50	111.50	+3.00	15	2560
11:37:50	111.00	111.50	111.50	+3.00	1	2545
11:37:37	110.50	111.00	111.00	+2.50	8	2544
11:37:37	110.50	111.00	111.00	+2.50	2	2536
11:37:37	110.50	111.00	111.00	+2.50	10	2534
11:37:32	110.00	110.50	110.50	+2.00	2	2524
11:37:32	110.00	110.50	110.50	+2.00	6	2522
11:37:31	110.00	110.50	110.50	+2.00	10	2516
11:36:52	110.00	110.50	110.50	+2.00	3	2506
11:34:28	110.00	110.50	110.50	+2.00	1	2503
11:34:03	110.50	111.00	110.50	+2.00	1	2502
11:32:58	110.50	111.00	110.50	+2.00	1	2501
11:32:49	110.00	110.50	110.50	+2.00	1	2500
11:31:40	110.50	111.00	110.50	+2.00	1	2499
11:31:09	110.00	110.50	110.50	+2.00	1	2498
11:29:57	110.50	111.00	110.50	+2.00	1	2497
11:29:47	110.50	111.00	110.50	+2.00	1	2496
11:29:39	110.50	111.00	111.00	+2.50	1	2495
11:29:22	110.50	111.00	110.50	+2.00	1	2494
11:29:20	110.50	111.00	110.50	+2.00	1	2493
11:28:46	110.50	111.00	110.50	+2.00	1	2492
11:28:45	110.50	111.00	110.50	+2.00	1	2491
11:28:34	110.50	111.00	110.50	+2.00	3	2490
11:28:04	110.50	111.00	110.50	+2.00	1	2487
11:27:04	110.50	111.00	110.50	+2.00	2	2486
11:27:00	110.50	111.00	110.50	+2.00	1	2484
11:25:26	110.50	111.00	111.00	+2.50	1	2483
11:25:05	110.50	111.00	110.50	+2.00	1	2482
11:24:29	110.50	111.00	110.50	+2.00	6	2481
11:24:11	110.50	111.00	111.00	+2.50	1	2475
11:23:11	110.50	111.00	111.00	+2.50	2	2474
11:23:07	110.50	111.00	111.00	+2.50	1	2472
11:22:56	110.50	111.00	111.00	+2.50	1	2471
11:22:55	110.50	111.00	111.00	+2.50	2	2470
11:22:45	110.50	111.00	111.00	+2.50	1	2468
11:22:39	110.00	110.50	110.50	+2.00	22	2467
11:21:55	110.00	110.50	110.00	+1.50	1	2445
11:20:25	110.00	110.50	110.00	+1.50	2	2444
11:20:21	110.00	110.50	110.50	+2.00	1	2442
11:19:06	110.00	110.50	110.50	+2.00	1	2441
11:18:45	110.00	110.50	110.50	+2.00	1	2440
11:18:25	110.00	110.50	110.50	+2.00	1	2439
11:18:11	110.00	110.50	110.50	+2.00	2	2438
11:18:07	110.00	110.50	110.50	+2.00	3	2436
11:18:00	110.00	110.50	110.00	+1.50	1	2433
11:17:36	110.00	110.50	110.50	+2.00	1	2432
11:17:20	110.00	110.50	110.50	+2.00	1	2431
11:16:37	110.00	110.50	110.50	+2.00	1	2430
11:15:09	109.50	110.00	110.00	+1.50	2	2429
11:15:09	109.50	110.00	110.00	+1.50	1	2427
11:15:08	109.50	110.00	110.00	+1.50	3	2426
11:15:04	110.00	110.50	110.00	+1.50	4	2423
11:14:57	110.00	110.50	110.00	+1.50	1	2419
11:14:46	110.00	110.50	110.00	+1.50	1	2418
11:14:28	110.00	110.50	110.50	+2.00	1	2417
11:13:10	110.00	110.50	110.50	+2.00	1	2416
11:13:09	110.00	110.50	110.00	+1.50	1	2415
11:12:31	110.00	111.00	110.00	+1.50	4	2414
11:12:31	110.00	111.00	110.00	+1.50	4	2410
11:12:31	110.00	111.00	110.00	+1.50	1	2406
11:12:29	110.50	111.00	110.00	+1.50	3	2405
11:12:29	110.50	111.00	110.50	+2.00	1	2402
11:12:29	110.50	111.00	110.50	+2.00	4	2401
11:12:29	110.50	111.00	110.50	+2.00	3	2397
11:12:24	110.50	111.00	111.00	+2.50	1	2394
11:12:23	110.50	111.00	111.00	+2.50	4	2393
11:12:20	110.50	111.00	111.00	+2.50	1	2389
11:12:08	110.50	111.00	111.00	+2.50	1	2388
11:12:06	110.50	111.00	111.00	+2.50	1	2387
11:12:01	110.50	111.00	111.00	+2.50	1	2386
11:11:59	110.50	111.00	111.00	+2.50	10	2385
11:11:53	110.50	111.00	111.00	+2.50	3	2375
11:11:42	110.50	111.00	111.00	+2.50	3	2372
11:11:40	110.50	111.00	111.00	+2.50	1	2369
11:11:37	110.50	111.00	111.00	+2.50	1	2368
11:11:31	110.50	111.00	111.00	+2.50	1	2367
11:11:30	110.50	111.00	111.00	+2.50	1	2366
11:11:23	110.50	111.00	111.00	+2.50	1	2365
11:11:12	110.50	111.00	111.00	+2.50	1	2364
11:11:01	110.50	111.00	111.00	+2.50	1	2363
11:10:58	110.50	111.00	110.50	+2.00	1	2362
11:10:16	110.00	110.50	110.50	+2.00	2	2361
11:10:11	110.50	111.00	110.50	+2.00	1	2359
11:10:09	110.00	110.50	110.50	+2.00	1	2358
11:10:05	110.00	110.50	110.50	+2.00	1	2357
11:10:00	110.00	110.50	110.50	+2.00	1	2356
11:10:00	110.00	110.50	110.50	+2.00	1	2355
11:09:57	110.00	110.50	110.50	+2.00	3	2354
11:09:56	110.00	110.50	110.50	+2.00	2	2351
11:09:51	110.00	110.50	110.50	+2.00	1	2349
11:09:49	110.00	110.50	110.50	+2.00	1	2348
11:09:37	110.00	110.50	110.00	+1.50	1	2347
11:09:20	110.00	110.50	110.00	+1.50	1	2346
11:09:15	110.00	110.50	110.00	+1.50	1	2345
11:09:13	110.00	110.50	110.50	+2.00	1	2344
11:09:11	110.00	110.50	110.50	+2.00	1	2343
11:09:11	110.00	110.50	110.50	+2.00	1	2342
11:09:10	110.00	110.50	110.50	+2.00	5	2341
11:09:10	110.00	110.50	110.00	+1.50	1	2336
11:09:04	110.00	110.50	110.00	+1.50	1	2335
11:08:30	109.50	110.00	110.00	+1.50	21	2334
11:08:18	109.50	110.00	110.00	+1.50	2	2313
11:07:58	109.50	110.00	110.00	+1.50	1	2311
11:07:44	109.50	110.00	110.00	+1.50	1	2310
11:07:16	109.00	109.50	109.50	+1.00	4	2309
11:06:51	109.00	109.50	109.50	+1.00	5	2305
11:06:23	109.00	109.50	109.00	+0.50	2	2300
11:05:16	109.00	109.50	109.00	+0.50	1	2298
11:04:12	109.00	109.50	109.50	+1.00	1	2297
11:04:06	109.00	109.50	109.50	+1.00	1	2296
11:03:12	109.00	109.50	109.00	+0.50	1	2295
11:02:21	109.00	109.50	109.00	+0.50	1	2294
11:01:38	109.00	109.50	109.00	+0.50	1	2293
11:01:08	109.00	109.50	109.00	+0.50	1	2292
11:00:47	109.00	109.50	109.00	+0.50	5	2291
11:00:46	109.00	109.50	109.50	+1.00	5	2286
11:00:37	109.00	109.50	109.50	+1.00	2	2281
11:00:36	109.00	109.50	109.50	+1.00	1	2279
11:00:12	109.00	109.50	109.50	+1.00	1	2278
10:58:52	109.00	109.50	109.50	+1.00	1	2277
10:57:26	109.00	109.50	109.00	+0.50	2	2276
10:55:46	108.50	109.00	109.00	+0.50	1	2274
10:55:42	108.50	109.00	109.50	+1.00	2	2273
10:55:42	108.50	109.00	109.00	+0.50	1	2271
10:55:14	108.50	109.00	109.00	+0.50	1	2270
10:55:03	108.50	109.00	109.00	+0.50	1	2269
10:55:00	109.00	109.50	109.00	+0.50	6	2268
10:55:00	109.00	109.50	109.00	+0.50	2	2262
10:54:51	109.00	109.50	109.00	+0.50	1	2260
10:53:46	109.00	109.50	109.00	+0.50	1	2259
10:52:52	108.50	109.00	109.00	+0.50	6	2258
10:52:37	108.50	109.00	109.00	+0.50	1	2252
10:52:37	108.50	109.00	109.00	+0.50	6	2251
10:51:44	108.50	109.00	109.00	+0.50	1	2245
10:51:19	108.50	109.00	108.50	0	1	2244
10:49:35	108.50	109.00	108.50	0	1	2243
10:45:41	108.50	109.00	108.50	0	2	2242
10:45:07	108.50	109.00	108.50	0	1	2240
10:44:28	108.50	109.00	108.50	0	1	2239
10:44:28	108.50	109.00	108.50	0	2	2238
10:44:28	108.50	109.00	108.50	0	2	2236
10:44:26	108.50	109.00	108.50	0	2	2234
10:44:26	108.50	109.00	108.50	0	2	2232
10:44:26	108.50	109.00	108.50	0	1	2230
10:44:11	108.50	109.00	109.00	+0.50	1	2229
10:43:53	109.00	109.50	109.00	+0.50	1	2228
10:43:33	108.50	109.00	109.50	+1.00	4	2227
10:43:33	108.50	109.00	109.00	+0.50	1	2223
10:43:27	109.00	109.50	109.00	+0.50	7	2222
10:43:27	109.00	109.50	109.50	+1.00	1	2215
10:42:40	108.50	109.00	109.50	+1.00	1	2214
10:42:40	108.50	109.00	109.00	+0.50	2	2213
10:42:28	108.50	109.00	109.00	+0.50	1	2211
10:42:27	108.50	109.00	109.00	+0.50	1	2210
10:42:20	108.50	109.00	109.00	+0.50	1	2209
10:41:48	108.50	109.00	109.00	+0.50	1	2208
10:41:09	108.50	109.00	109.00	+0.50	1	2207
10:41:08	108.50	109.00	109.00	+0.50	1	2206
10:40:55	108.50	109.00	108.50	0	2	2205
10:40:17	108.50	109.00	109.00	+0.50	1	2203
10:39:27	109.00	109.50	109.00	+0.50	4	2202
10:39:25	109.00	109.50	109.50	+1.00	1	2198
10:39:13	109.00	109.50	109.50	+1.00	2	2197
10:38:48	108.50	109.50	109.50	+1.00	1	2195
10:38:30	108.00	108.50	109.50	+1.00	2	2194
10:38:30	108.00	108.50	109.00	+0.50	14	2192
10:38:30	108.00	108.50	108.50	0	24	2178
10:38:07	108.00	108.50	108.00	-0.50	2	2154
10:36:08	108.00	108.50	108.00	-0.50	1	2152
10:35:07	108.00	108.50	108.50	0	1	2151
10:34:23	108.50	109.00	108.50	0	3	2150
10:32:48	108.50	109.00	108.50	0	1	2147
10:32:37	108.50	109.00	108.50	0	1	2146
10:31:13	108.50	109.00	108.50	0	1	2145
10:30:13	108.00	108.50	108.50	0	3	2144
10:29:26	108.50	109.00	108.50	0	1	2141
10:29:17	108.50	109.00	108.50	0	1	2140
10:29:17	108.50	109.00	109.00	+0.50	2	2139
10:29:05	108.50	109.00	108.50	0	1	2137
10:29:03	108.50	109.00	108.50	0	11	2136
10:29:03	108.50	109.00	108.50	0	6	2125
10:28:42	108.50	109.00	109.00	+0.50	1	2119
10:28:15	108.50	109.00	109.00	+0.50	1	2118
10:27:40	108.50	109.00	109.00	+0.50	1	2117
10:26:58	108.50	109.00	109.00	+0.50	1	2116
10:24:54	108.50	109.00	109.00	+0.50	1	2115
10:24:52	108.50	109.00	109.00	+0.50	1	2114
10:24:32	108.50	109.00	109.00	+0.50	1	2113
10:24:28	108.50	109.00	109.00	+0.50	1	2112
10:24:20	108.50	109.00	109.00	+0.50	1	2111
10:23:41	108.50	109.00	109.00	+0.50	1	2110
10:23:32	108.50	109.00	109.00	+0.50	1	2109
10:22:59	108.50	109.00	109.00	+0.50	4	2108
10:22:49	108.50	109.00	109.00	+0.50	1	2104
10:22:13	108.50	109.00	109.00	+0.50	2	2103
10:21:06	108.50	109.00	108.50	0	1	2101
10:20:22	108.00	108.50	108.50	0	9	2100
10:20:18	108.00	108.50	108.00	-0.50	1	2091
10:18:49	108.00	108.50	108.00	-0.50	5	2090
10:18:49	108.00	108.50	108.50	0	1	2085
10:17:57	108.00	108.50	108.00	-0.50	1	2084
10:17:57	108.00	108.50	108.00	-0.50	3	2083
10:16:53	108.00	108.50	108.00	-0.50	2	2080
10:16:51	108.00	108.50	108.00	-0.50	1	2078
10:16:09	107.50	108.00	108.00	-0.50	12	2077
10:15:56	107.50	108.00	108.00	-0.50	1	2065
10:15:10	108.00	108.50	108.00	-0.50	34	2064
10:14:45	108.00	108.50	108.50	0	1	2030
10:14:36	108.00	108.50	108.00	-0.50	1	2029
10:13:39	108.00	108.50	108.50	0	1	2028
10:13:03	108.00	108.50	108.50	0	1	2027
10:12:44	108.50	109.00	108.50	0	5	2026
10:12:12	108.00	108.50	108.50	0	1	2021
10:12:01	108.50	109.00	108.50	0	1	2020
10:11:45	108.50	109.00	108.50	0	8	2019
10:11:26	108.00	108.50	108.50	0	1	2011
10:11:26	108.00	108.50	108.50	0	1	2010
10:11:25	108.00	108.50	108.50	0	3	2009
10:11:20	108.00	108.50	108.50	0	1	2006
10:11:11	108.00	108.50	108.50	0	1	2005
10:10:05	108.00	108.50	108.50	0	1	2004
10:09:55	108.00	108.50	108.50	0	1	2003
10:09:46	108.00	108.50	108.50	0	1	2002
10:09:04	108.00	108.50	108.50	0	1	2001
10:07:59	108.50	109.00	108.50	0	2	2000
10:07:58	108.00	108.50	108.50	0	3	1998
10:07:49	108.00	108.50	108.50	0	1	1995
10:07:40	108.00	108.50	108.50	0	1	1994
10:07:19	108.00	108.50	108.50	0	1	1993
10:07:11	108.00	108.50	108.50	0	1	1992
10:07:02	107.50	108.00	108.00	-0.50	2	1991
10:06:49	107.50	108.00	108.00	-0.50	1	1989
10:06:45	107.50	108.00	108.00	-0.50	1	1988
10:06:31	107.50	108.00	108.00	-0.50	2	1987
10:06:16	107.50	108.00	107.50	-1.00	1	1985
10:06:10	107.50	108.00	107.50	-1.00	1	1984
10:06:07	107.50	108.00	107.50	-1.00	1	1983
10:05:38	107.50	108.00	107.50	-1.00	15	1982
10:05:37	107.50	108.00	108.00	-0.50	1	1967
10:05:07	108.00	108.50	107.50	-1.00	8	1966
10:05:07	108.00	108.50	108.00	-0.50	7	1958
10:03:00	108.00	108.50	108.00	-0.50	3	1951
10:02:04	108.00	108.50	108.00	-0.50	1	1948
10:01:36	107.50	108.00	108.00	-0.50	1	1947
10:00:47	107.50	108.00	108.00	-0.50	1	1946
10:00:47	108.00	108.50	108.00	-0.50	5	1945
10:00:47	108.00	108.50	108.00	-0.50	1	1940
09:59:40	108.00	108.50	108.00	-0.50	1	1939
09:59:27	107.50	108.00	108.00	-0.50	1	1938
09:59:27	107.50	108.00	108.00	-0.50	2	1937
09:59:25	107.50	108.00	108.00	-0.50	1	1935
09:59:02	108.00	108.50	108.00	-0.50	31	1934
09:58:06	108.00	108.50	108.50	0	1	1903
09:58:00	108.50	109.00	108.50	0	2	1902
09:57:52	108.00	108.50	108.50	0	3	1900
09:57:49	108.50	109.00	108.50	0	4	1897
09:57:48	108.50	109.00	108.50	0	4	1893
09:57:25	108.50	109.00	109.00	+0.50	1	1889
09:57:23	108.50	109.00	108.50	0	5	1888
09:57:20	108.00	108.50	108.50	0	1	1883
09:57:15	108.50	109.00	108.50	0	2	1882
09:57:13	108.00	108.50	108.50	0	4	1880
09:57:11	108.00	108.50	108.50	0	1	1876
09:57:10	108.00	108.50	108.50	0	1	1875
09:57:05	108.00	108.50	108.50	0	1	1874
09:56:31	108.00	108.50	108.50	0	1	1873
09:56:26	108.00	108.50	108.50	0	1	1872
09:55:51	108.00	108.50	108.50	0	1	1871
09:55:48	108.00	108.50	108.50	0	1	1870
09:55:31	108.00	108.50	108.00	-0.50	1	1869
09:55:24	108.00	108.50	108.50	0	1	1868
09:55:24	108.00	108.50	108.50	0	1	1867
09:55:18	108.00	108.50	108.50	0	1	1866
09:55:09	108.00	108.50	108.50	0	1	1865
09:55:01	108.00	108.50	108.50	0	1	1864
09:54:50	108.00	108.50	108.50	0	1	1863
09:54:28	108.00	108.50	108.50	0	2	1862
09:54:13	108.00	108.50	108.50	0	1	1860
09:54:04	108.00	108.50	108.50	0	1	1859
09:53:55	108.00	108.50	108.50	0	2	1858
09:53:28	108.00	108.50	108.50	0	1	1856
09:53:20	108.00	108.50	108.50	0	1	1855
09:53:20	108.50	109.00	108.50	0	1	1854
09:53:10	108.00	108.50	108.50	0	2	1853
09:53:10	108.00	108.50	108.00	-0.50	1	1851
09:53:07	108.00	108.50	108.50	0	2	1850
09:52:51	108.00	108.50	108.50	0	1	1848
09:52:47	108.00	108.50	108.50	0	1	1847
09:52:45	108.00	108.50	108.50	0	1	1846
09:52:37	108.00	108.50	108.50	0	1	1845
09:52:33	108.00	108.50	108.50	0	1	1844
09:52:15	108.00	108.50	108.50	0	1	1843
09:52:07	108.00	108.50	108.50	0	2	1842
09:52:05	108.00	108.50	108.50	0	1	1840
09:52:03	108.00	108.50	108.50	0	3	1839
09:51:03	108.00	108.50	108.00	-0.50	10	1836
09:51:01	108.00	108.50	108.50	0	2	1826
09:50:34	108.00	108.50	108.00	-0.50	1	1824
09:50:31	108.00	108.50	108.50	0	2	1823
09:50:30	108.00	108.50	108.50	0	1	1821
09:50:30	108.00	108.50	108.00	-0.50	1	1820
09:50:29	108.00	108.50	108.50	0	2	1819
09:50:29	108.00	108.50	108.50	0	1	1817
09:50:17	108.00	108.50	108.50	0	1	1816
09:50:12	108.00	108.50	108.50	0	1	1815
09:50:12	108.00	108.50	108.50	0	1	1814
09:49:55	107.50	108.50	108.50	0	2	1813
09:49:52	107.50	108.50	107.50	-1.00	3	1811
09:49:52	107.50	108.00	108.00	-0.50	1	1808
09:49:51	108.00	108.50	108.00	-0.50	1	1807
09:49:47	108.00	108.50	108.00	-0.50	1	1806
09:49:39	108.00	108.50	108.00	-0.50	2	1805
09:49:39	107.50	108.00	108.00	-0.50	2	1803
09:49:31	107.50	108.00	107.50	-1.00	1	1801
09:49:26	107.50	108.00	107.50	-1.00	8	1800
09:49:20	108.00	108.50	108.00	-0.50	1	1792
09:49:19	108.00	108.50	108.00	-0.50	2	1791
09:49:14	108.00	108.50	108.00	-0.50	1	1789
09:49:10	108.00	108.50	108.00	-0.50	1	1788
09:49:01	107.50	108.00	108.00	-0.50	2	1787
09:49:01	107.50	108.00	108.00	-0.50	2	1785
09:48:40	107.50	108.00	107.50	-1.00	1	1783
09:48:36	107.00	107.50	107.50	-1.00	5	1782
09:48:36	107.50	108.00	107.50	-1.00	8	1777
09:48:33	107.00	107.50	107.50	-1.00	1	1769
09:48:33	107.00	107.50	107.50	-1.00	4	1768
09:48:33	107.50	108.00	107.50	-1.00	6	1764
09:48:33	107.50	108.00	107.50	-1.00	1	1758
09:48:29	107.50	108.00	107.50	-1.00	1	1757
09:48:28	107.50	108.00	107.50	-1.00	7	1756
09:48:24	107.50	108.00	107.50	-1.00	2	1749
09:48:22	107.50	108.00	107.50	-1.00	1	1747
09:48:21	107.50	108.00	107.50	-1.00	1	1746
09:48:19	107.50	108.00	107.50	-1.00	1	1745
09:48:17	107.50	108.00	107.50	-1.00	1	1744
09:48:17	107.50	108.00	107.50	-1.00	2	1743
09:48:16	107.50	108.00	107.50	-1.00	1	1741
09:48:14	107.50	108.00	107.50	-1.00	1	1740
09:48:08	107.50	108.00	107.50	-1.00	1	1739
09:48:04	108.00	108.50	108.00	-0.50	59	1738
09:48:04	108.50	109.00	108.50	0	3	1679
09:48:04	108.50	109.00	108.50	0	21	1676
09:48:00	108.50	109.00	108.50	0	1	1655
09:47:59	108.50	109.00	108.50	0	10	1654
09:47:40	108.50	109.00	108.50	0	2	1644
09:47:33	108.50	109.00	109.00	+0.50	1	1642
09:47:27	108.50	109.00	109.00	+0.50	1	1641
09:47:27	108.50	109.00	109.00	+0.50	1	1640
09:47:17	108.50	109.00	109.00	+0.50	1	1639
09:47:16	108.50	109.00	109.00	+0.50	1	1638
09:47:00	108.50	109.00	108.50	0	1	1637
09:46:46	108.50	109.00	108.50	0	1	1636
09:46:33	108.50	109.00	108.50	0	1	1635
09:45:52	108.50	109.50	108.50	0	1	1634
09:45:49	109.00	109.50	109.00	+0.50	4	1633
09:45:36	108.50	109.00	109.00	+0.50	1	1629
09:45:25	109.00	109.50	109.00	+0.50	1	1628
09:45:21	108.50	109.50	108.50	0	1	1627
09:44:59	109.00	109.50	109.00	+0.50	1	1626
09:44:59	109.00	109.50	109.00	+0.50	1	1625
09:44:59	109.00	109.50	109.00	+0.50	1	1624
09:44:49	108.50	109.00	109.00	+0.50	1	1623
09:44:39	108.50	109.00	109.00	+0.50	3	1622
09:44:38	108.50	109.00	109.00	+0.50	1	1619
09:44:32	108.50	109.00	109.00	+0.50	1	1618
09:44:24	108.50	109.00	109.00	+0.50	5	1617
09:44:23	109.00	109.50	109.00	+0.50	15	1612
09:44:23	109.00	109.50	109.00	+0.50	1	1597
09:44:13	109.00	109.50	109.50	+1.00	1	1596
09:44:12	109.00	109.50	109.50	+1.00	1	1595
09:44:05	109.00	109.50	109.50	+1.00	1	1594
09:44:03	109.00	109.50	109.50	+1.00	1	1593
09:44:02	109.00	109.50	109.50	+1.00	1	1592
09:43:59	109.00	109.50	109.50	+1.00	1	1591
09:43:53	109.00	109.50	109.50	+1.00	1	1590
09:43:49	109.00	109.50	109.50	+1.00	2	1589
09:43:39	109.00	109.50	109.50	+1.00	1	1587
09:43:39	109.00	109.50	109.50	+1.00	1	1586
09:43:38	109.00	109.50	109.00	+0.50	1	1585
09:43:36	109.00	109.50	109.50	+1.00	1	1584
09:43:30	109.00	109.50	109.50	+1.00	1	1583
09:43:22	109.00	109.50	109.50	+1.00	1	1582
09:43:15	109.00	109.50	109.50	+1.00	2	1581
09:42:48	109.00	109.50	109.50	+1.00	2	1579
09:42:42	109.00	109.50	109.00	+0.50	2	1577
09:42:31	109.00	109.50	109.00	+0.50	1	1575
09:42:07	109.00	109.50	109.00	+0.50	2	1574
09:42:02	109.00	109.50	109.00	+0.50	1	1572
09:41:48	109.00	109.50	109.00	+0.50	1	1571
09:41:29	109.00	109.50	109.00	+0.50	3	1570
09:41:29	109.00	109.50	109.00	+0.50	1	1567
09:41:07	109.00	109.50	109.00	+0.50	2	1566
09:41:04	108.50	109.00	109.00	+0.50	1	1564
09:40:52	109.00	109.50	109.00	+0.50	7	1563
09:40:48	109.00	109.50	109.00	+0.50	2	1556
09:40:44	109.00	109.50	109.00	+0.50	3	1554
09:40:43	109.00	109.50	109.00	+0.50	1	1551
09:40:42	109.00	109.50	109.00	+0.50	1	1550
09:40:39	109.00	109.50	109.00	+0.50	1	1549
09:40:39	109.00	109.50	109.00	+0.50	1	1548
09:40:34	109.00	109.50	109.00	+0.50	5	1547
09:40:20	109.00	109.50	109.00	+0.50	1	1542
09:40:17	109.00	109.50	109.50	+1.00	1	1541
09:40:15	109.00	109.50	109.00	+0.50	10	1540
09:40:10	109.50	110.00	109.50	+1.00	2	1530
09:40:08	109.50	110.00	109.50	+1.00	1	1528
09:40:06	109.50	110.00	109.50	+1.00	1	1527
09:40:03	109.50	110.00	109.50	+1.00	1	1526
09:39:48	109.50	110.00	109.50	+1.00	1	1525
09:39:42	109.50	110.00	109.50	+1.00	19	1524
09:39:30	109.50	110.00	110.00	+1.50	1	1505
09:38:57	109.50	110.00	110.00	+1.50	1	1504
09:38:44	110.00	110.50	110.00	+1.50	1	1503
09:38:20	110.00	110.50	110.00	+1.50	2	1502
09:38:20	110.00	110.50	110.00	+1.50	1	1500
09:38:15	109.50	110.00	110.00	+1.50	1	1499
09:38:15	110.00	110.50	110.00	+1.50	10	1498
09:38:10	110.00	110.50	110.00	+1.50	1	1488
09:38:09	109.50	110.00	110.00	+1.50	9	1487
09:38:09	109.50	110.00	110.00	+1.50	2	1478
09:38:09	109.50	110.00	110.00	+1.50	1	1476
09:38:05	109.50	110.00	110.00	+1.50	1	1475
09:37:57	110.00	110.50	110.00	+1.50	3	1474
09:37:54	110.00	110.50	110.00	+1.50	1	1471
09:37:53	110.00	110.50	110.00	+1.50	1	1470
09:37:52	110.00	110.50	110.00	+1.50	4	1469
09:37:52	110.00	110.50	110.00	+1.50	33	1465
09:37:41	110.00	111.00	110.00	+1.50	1	1432
09:37:28	110.50	111.00	110.50	+2.00	9	1431
09:36:37	111.00	111.50	111.00	+2.50	4	1422
09:35:54	111.00	111.50	111.00	+2.50	1	1418
09:35:38	111.00	111.50	111.00	+2.50	12	1417
09:35:37	111.00	111.50	111.50	+3.00	1	1405
09:35:31	111.00	111.50	111.50	+3.00	1	1404
09:35:28	111.00	111.50	111.50	+3.00	1	1403
09:35:07	111.50	112.00	111.50	+3.00	4	1402
09:35:07	111.50	112.00	111.50	+3.00	1	1398
09:35:03	111.50	112.00	111.50	+3.00	1	1397
09:35:03	111.00	112.00	112.00	+3.50	2	1396
09:34:39	111.00	112.00	112.00	+3.50	1	1394
09:34:37	111.00	112.00	112.00	+3.50	1	1393
09:34:35	111.50	112.00	111.50	+3.00	2	1392
09:34:35	111.50	112.00	111.50	+3.00	1	1390
09:34:00	111.50	112.00	111.50	+3.00	1	1389
09:33:25	111.00	111.50	111.50	+3.00	1	1388
09:32:33	111.00	111.50	111.00	+2.50	5	1387
09:32:24	111.00	112.00	111.00	+2.50	1	1382
09:32:23	111.50	112.00	111.50	+3.00	1	1381
09:32:23	111.50	112.00	111.50	+3.00	2	1380
09:32:17	111.50	112.00	111.50	+3.00	1	1378
09:32:17	111.50	112.00	111.50	+3.00	1	1377
09:32:17	111.00	111.50	111.50	+3.00	1	1376
09:32:16	111.00	111.50	111.00	+2.50	1	1375
09:32:14	111.00	111.50	111.50	+3.00	1	1374
09:32:12	111.50	112.00	111.50	+3.00	1	1373
09:32:11	111.50	112.00	111.50	+3.00	2	1372
09:32:03	111.50	112.00	111.50	+3.00	2	1370
09:32:03	110.50	111.00	111.50	+3.00	8	1368
09:32:03	110.50	111.00	111.00	+2.50	6	1360
09:30:48	110.00	111.00	111.00	+2.50	7	1354
09:30:37	110.50	111.00	110.50	+2.00	1	1347
09:30:37	110.00	110.50	110.50	+2.00	4	1346
09:30:24	110.00	110.50	110.50	+2.00	1	1342
09:30:09	110.00	110.50	110.50	+2.00	1	1341
09:29:58	110.00	110.50	110.50	+2.00	2	1340
09:29:37	109.50	110.50	110.50	+2.00	2	1338
09:29:34	109.50	110.00	110.00	+1.50	1	1336
09:29:34	110.00	110.50	110.00	+1.50	5	1335
09:29:34	110.00	110.50	110.00	+1.50	34	1330
09:29:31	110.00	110.50	110.50	+2.00	1	1296
09:29:26	110.50	111.00	110.50	+2.00	3	1295
09:29:25	110.50	111.00	110.50	+2.00	3	1292
09:29:19	110.50	111.00	110.50	+2.00	1	1289
09:29:11	110.00	110.50	110.50	+2.00	1	1288
09:29:09	110.50	111.00	110.50	+2.00	16	1287
09:29:09	110.50	111.00	110.50	+2.00	2	1271
09:29:02	110.50	111.00	111.00	+2.50	5	1269
09:28:54	110.50	111.00	111.00	+2.50	4	1264
09:28:43	110.50	111.00	111.00	+2.50	1	1260
09:28:36	111.00	111.50	111.00	+2.50	2	1259
09:28:08	111.00	111.50	111.00	+2.50	1	1257
09:28:07	110.50	111.00	111.00	+2.50	4	1256
09:28:02	110.50	111.00	111.00	+2.50	1	1252
09:27:57	110.50	111.00	111.00	+2.50	1	1251
09:27:55	111.00	111.50	111.00	+2.50	3	1250
09:27:54	111.00	111.50	111.00	+2.50	1	1247
09:27:44	111.00	111.50	111.00	+2.50	1	1246
09:27:42	111.00	111.50	111.00	+2.50	1	1245
09:27:41	111.00	111.50	111.00	+2.50	4	1244
09:27:41	110.50	111.00	111.00	+2.50	1	1240
09:27:40	110.50	111.00	111.00	+2.50	1	1239
09:27:37	110.50	111.00	111.00	+2.50	2	1238
09:27:35	110.50	111.00	111.00	+2.50	1	1236
09:27:33	110.50	111.00	111.00	+2.50	1	1235
09:27:25	110.00	111.00	111.00	+2.50	1	1234
09:27:22	110.00	111.00	110.00	+1.50	1	1233
09:27:06	110.50	111.00	110.50	+2.00	12	1232
09:26:58	111.00	111.50	111.00	+2.50	1	1220
09:26:50	110.50	111.50	110.50	+2.00	1	1219
09:26:46	110.50	111.50	111.50	+3.00	1	1218
09:26:45	110.50	111.00	111.00	+2.50	1	1217
09:26:39	110.50	111.00	111.00	+2.50	2	1216
09:26:36	111.00	111.50	111.00	+2.50	6	1214
09:26:36	111.00	111.50	111.00	+2.50	1	1208
09:26:22	111.00	111.50	111.00	+2.50	5	1207
09:26:03	110.50	111.00	111.00	+2.50	1	1202
09:26:03	110.50	111.00	110.50	+2.00	2	1201
09:25:59	111.00	111.50	111.00	+2.50	1	1199
09:25:56	110.50	111.50	110.50	+2.00	1	1198
09:25:54	110.50	111.50	110.50	+2.00	13	1197
09:25:47	111.00	111.50	111.00	+2.50	5	1184
09:25:38	111.00	111.50	111.00	+2.50	1	1179
09:25:37	111.00	111.50	111.00	+2.50	1	1178
09:25:31	110.50	111.00	111.00	+2.50	5	1177
09:25:30	111.00	111.50	111.00	+2.50	23	1172
09:25:28	111.00	111.50	111.50	+3.00	1	1149
09:25:22	111.00	112.00	111.00	+2.50	1	1148
09:25:16	111.50	112.00	111.50	+3.00	19	1147
09:25:10	112.00	112.50	112.00	+3.50	1	1128
09:25:02	112.00	112.50	112.00	+3.50	13	1127
09:24:48	112.00	112.50	112.50	+4.00	1	1114
09:24:43	112.00	112.50	112.50	+4.00	1	1113
09:24:33	111.50	112.00	112.00	+3.50	3	1112
09:24:22	111.50	112.50	112.50	+4.00	1	1109
09:24:12	111.50	112.50	111.50	+3.00	2	1108
09:24:12	111.50	112.50	111.50	+3.00	1	1106
09:23:53	111.50	112.50	111.50	+3.00	1	1105
09:23:53	112.00	112.50	112.00	+3.50	1	1104
09:23:53	112.00	112.50	112.00	+3.50	1	1103
09:23:45	112.00	112.50	112.00	+3.50	13	1102
09:23:45	112.50	113.00	112.50	+4.00	9	1089
09:23:35	112.50	113.00	113.00	+4.50	1	1080
09:23:23	112.50	113.00	113.00	+4.50	1	1079
09:22:57	113.00	113.50	113.00	+4.50	1	1078
09:22:49	113.00	114.00	113.00	+4.50	20	1077
09:22:42	113.50	114.00	113.50	+5.00	1	1057
09:22:39	113.50	114.00	113.50	+5.00	1	1056
09:22:39	113.50	114.00	113.50	+5.00	5	1055
09:22:32	113.00	114.00	114.00	+5.50	1	1050
09:22:23	113.00	113.50	113.50	+5.00	1	1049
09:22:21	113.00	113.50	113.50	+5.00	1	1048
09:22:20	113.00	113.50	113.50	+5.00	1	1047
09:22:15	113.00	113.50	113.50	+5.00	1	1046
09:22:10	113.00	113.50	113.50	+5.00	1	1045
09:22:06	113.00	113.50	113.50	+5.00	1	1044
09:21:56	113.00	113.50	113.50	+5.00	1	1043
09:21:48	112.50	113.00	113.00	+4.50	4	1042
09:21:45	112.50	113.00	113.00	+4.50	2	1038
09:21:41	112.50	113.00	113.00	+4.50	1	1036
09:21:38	112.50	113.00	113.00	+4.50	2	1035
09:21:30	112.50	113.00	113.00	+4.50	1	1033
09:21:29	112.50	113.00	113.00	+4.50	1	1032
09:21:20	112.50	113.00	113.00	+4.50	1	1031
09:21:12	112.50	113.00	112.50	+4.00	1	1030
09:21:09	112.50	113.00	112.50	+4.00	2	1029
09:21:07	112.50	113.00	112.50	+4.00	1	1027
09:21:00	112.50	113.00	112.50	+4.00	2	1026
09:20:56	112.50	113.00	112.50	+4.00	1	1024
09:20:48	112.50	113.00	112.50	+4.00	1	1023
09:20:47	112.50	113.00	113.00	+4.50	1	1022
09:20:44	113.00	113.50	113.00	+4.50	12	1021
09:20:44	113.00	113.50	113.00	+4.50	2	1009
09:20:39	113.00	113.50	113.00	+4.50	2	1007
09:20:15	113.00	113.50	113.50	+5.00	1	1005
09:20:15	113.00	113.50	113.50	+5.00	1	1004
09:20:14	113.50	114.00	113.50	+5.00	9	1003
09:20:14	113.50	114.00	113.50	+5.00	11	994
09:20:00	113.50	114.00	114.00	+5.50	1	983
09:19:40	113.50	114.00	114.00	+5.50	1	982
09:19:28	113.50	114.00	114.00	+5.50	5	981
09:19:25	113.50	114.00	114.00	+5.50	1	976
09:19:23	113.50	114.00	113.50	+5.00	1	975
09:18:59	113.50	114.00	114.00	+5.50	1	974
09:18:35	113.50	114.00	114.00	+5.50	1	973
09:18:29	113.50	114.00	114.00	+5.50	1	972
09:18:22	113.50	114.00	114.00	+5.50	1	971
09:18:20	114.00	114.50	114.00	+5.50	1	970
09:18:20	114.00	114.50	114.00	+5.50	2	969
09:18:20	114.00	114.50	114.00	+5.50	11	967
09:18:11	114.00	114.50	114.50	+6.00	1	956
09:17:52	114.00	114.50	114.50	+6.00	1	955
09:17:32	114.00	114.50	114.50	+6.00	1	954
09:17:29	114.00	114.50	114.50	+6.00	1	953
09:17:28	114.00	114.50	114.00	+5.50	1	952
09:17:28	114.00	114.50	114.50	+6.00	1	951
09:17:27	113.50	114.00	114.00	+5.50	19	950
09:17:27	113.50	114.00	114.00	+5.50	1	931
09:17:20	113.50	114.00	114.00	+5.50	1	930
09:17:01	113.50	114.00	114.00	+5.50	1	929
09:17:00	113.50	114.00	113.50	+5.00	2	928
09:17:00	113.50	114.00	113.50	+5.00	2	926
09:16:50	113.50	114.00	113.50	+5.00	1	924
09:16:48	113.50	114.00	114.00	+5.50	1	923
09:16:32	113.50	114.00	113.50	+5.00	1	922
09:16:23	113.50	114.00	114.00	+5.50	1	921
09:16:21	113.50	114.00	114.00	+5.50	1	920
09:16:15	113.50	114.00	114.00	+5.50	1	919
09:16:10	113.50	114.00	114.00	+5.50	1	918
09:16:09	113.50	114.00	114.00	+5.50	1	917
09:16:00	113.50	114.00	114.00	+5.50	1	916
09:16:00	113.50	114.00	114.00	+5.50	1	915
09:15:40	113.50	114.00	114.00	+5.50	1	914
09:15:31	114.00	114.50	114.00	+5.50	1	913
09:15:30	114.00	114.50	114.00	+5.50	1	912
09:15:29	113.50	114.00	114.00	+5.50	1	911
09:15:28	113.50	114.00	114.00	+5.50	2	910
09:15:28	114.00	114.50	114.00	+5.50	2	908
09:15:28	114.00	114.50	114.00	+5.50	22	906
09:15:21	114.00	114.50	114.50	+6.00	1	884
09:15:19	114.00	114.50	114.50	+6.00	1	883
09:15:19	114.00	114.50	114.50	+6.00	2	882
09:15:13	114.00	114.50	114.50	+6.00	1	880
09:14:57	114.00	114.50	114.50	+6.00	2	879
09:14:54	114.00	114.50	114.50	+6.00	1	877
09:14:52	114.00	114.50	114.50	+6.00	1	876
09:14:36	114.00	114.50	114.00	+5.50	1	875
09:14:25	114.00	114.50	114.00	+5.50	1	874
09:14:11	114.00	114.50	114.00	+5.50	1	873
09:14:10	114.00	114.50	114.00	+5.50	1	872
09:14:08	114.00	114.50	114.00	+5.50	1	871
09:14:04	113.50	114.00	114.00	+5.50	1	870
09:14:02	114.00	114.50	114.00	+5.50	1	869
09:14:02	113.50	114.00	114.00	+5.50	1	868
09:14:01	113.50	114.00	114.00	+5.50	1	867
09:13:57	113.50	114.00	114.00	+5.50	4	866
09:13:52	113.50	114.00	114.00	+5.50	1	862
09:13:49	113.50	114.00	114.00	+5.50	1	861
09:13:48	113.50	114.00	114.00	+5.50	5	860
09:13:47	114.00	114.50	114.00	+5.50	2	855
09:13:43	114.00	114.50	114.00	+5.50	3	853
09:13:43	114.00	114.50	114.00	+5.50	1	850
09:13:40	114.00	114.50	114.00	+5.50	1	849
09:13:35	114.00	114.50	114.00	+5.50	2	848
09:13:34	114.00	114.50	114.50	+6.00	1	846
09:13:19	114.50	115.00	114.50	+6.00	1	845
09:13:17	114.00	115.00	114.00	+5.50	1	844
09:13:16	114.50	115.00	114.50	+6.00	7	843
09:13:12	115.00	115.50	115.00	+6.50	4	836
09:13:12	115.00	115.50	115.00	+6.50	8	832
09:13:12	115.00	115.50	115.00	+6.50	2	824
09:13:12	115.00	115.50	115.00	+6.50	3	822
09:13:09	115.00	115.50	115.00	+6.50	1	819
09:13:06	115.00	115.50	115.00	+6.50	2	818
09:13:00	115.00	115.50	115.00	+6.50	1	816
09:12:58	115.00	115.50	115.00	+6.50	1	815
09:12:57	115.00	115.50	115.50	+7.00	1	814
09:12:55	115.00	115.50	115.50	+7.00	2	813
09:12:54	115.00	115.50	115.00	+6.50	1	811
09:12:50	115.00	115.50	115.00	+6.50	1	810
09:12:45	115.00	115.50	115.50	+7.00	2	809
09:12:44	115.00	115.50	115.00	+6.50	1	807
09:12:43	115.00	115.50	115.00	+6.50	1	806
09:12:40	115.00	115.50	115.50	+7.00	1	805
09:12:37	115.00	115.50	115.00	+6.50	2	804
09:12:37	115.00	115.50	115.50	+7.00	5	802
09:12:33	115.00	115.50	115.50	+7.00	1	797
09:12:32	115.50	116.00	115.50	+7.00	24	796
09:12:24	115.50	116.00	116.00	+7.50	1	772
09:12:18	115.50	116.00	116.00	+7.50	1	771
09:12:16	116.00	116.50	116.00	+7.50	2	770
09:12:15	116.00	116.50	116.00	+7.50	2	768
09:12:13	116.00	116.50	116.00	+7.50	2	766
09:12:11	115.50	116.00	116.00	+7.50	1	764
09:12:10	115.50	116.50	115.50	+7.00	3	763
09:12:07	115.50	116.00	116.00	+7.50	1	760
09:12:05	115.50	116.00	116.00	+7.50	1	759
09:12:05	115.50	116.00	116.00	+7.50	1	758
09:12:04	116.00	116.50	116.00	+7.50	8	757
09:12:03	115.50	116.00	116.00	+7.50	2	749
09:12:01	116.00	116.50	116.00	+7.50	1	747
09:12:00	115.50	116.00	116.00	+7.50	2	746
09:11:59	115.50	116.50	116.50	+8.00	2	744
09:11:59	116.00	116.50	116.00	+7.50	10	742
09:11:57	116.00	116.50	116.50	+8.00	1	732
09:11:52	116.00	116.50	116.00	+7.50	1	731
09:11:51	116.00	116.50	116.00	+7.50	1	730
09:11:49	115.50	116.00	116.50	+8.00	6	729
09:11:49	115.50	116.00	116.00	+7.50	4	723
09:11:49	115.50	116.00	116.00	+7.50	1	719
09:11:49	115.50	116.00	116.00	+7.50	1	718
09:11:48	115.50	116.00	116.00	+7.50	1	717
09:11:47	115.50	116.00	116.00	+7.50	1	716
09:11:47	115.50	116.00	116.00	+7.50	1	715
09:11:45	115.50	116.00	116.00	+7.50	10	714
09:11:44	115.50	116.00	116.00	+7.50	1	704
09:11:40	115.50	116.00	116.00	+7.50	5	703
09:11:37	115.50	116.00	116.00	+7.50	1	698
09:11:36	115.50	116.00	116.00	+7.50	3	697
09:11:35	115.50	116.00	116.00	+7.50	5	694
09:11:33	115.50	116.00	116.00	+7.50	1	689
09:11:29	115.50	116.00	116.00	+7.50	1	688
09:11:28	116.00	116.50	116.00	+7.50	3	687
09:11:26	115.50	116.00	116.00	+7.50	1	684
09:11:26	115.50	116.00	116.00	+7.50	1	683
09:11:25	116.00	116.50	116.00	+7.50	6	682
09:11:22	116.00	116.50	116.00	+7.50	3	676
09:11:21	116.00	116.50	116.00	+7.50	6	673
09:11:21	116.00	116.50	116.00	+7.50	10	667
09:11:20	116.00	116.50	116.00	+7.50	1	657
09:11:20	116.00	116.50	116.00	+7.50	1	656
09:11:16	116.00	116.50	116.50	+8.00	1	655
09:11:15	116.00	116.50	116.00	+7.50	1	654
09:11:15	116.00	116.50	116.50	+8.00	1	653
09:11:15	115.50	116.00	116.00	+7.50	9	652
09:11:13	115.50	116.00	116.00	+7.50	1	643
09:11:13	115.50	116.00	116.00	+7.50	1	642
09:11:12	115.50	116.00	116.00	+7.50	1	641
09:11:10	115.50	116.00	116.00	+7.50	3	640
09:11:09	115.50	116.00	116.00	+7.50	1	637
09:11:08	115.50	116.00	115.50	+7.00	1	636
09:11:08	115.50	116.00	115.50	+7.00	1	635
09:11:07	115.00	115.50	116.00	+7.50	42	634
09:11:07	115.00	115.50	115.50	+7.00	18	592
09:11:05	115.00	115.50	115.50	+7.00	1	574
09:11:02	115.00	115.50	115.50	+7.00	10	573
09:10:59	115.00	115.50	115.00	+6.50	1	563
09:10:59	115.00	115.50	115.50	+7.00	1	562
09:10:53	115.00	115.50	115.00	+6.50	2	561
09:10:53	115.00	115.50	115.50	+7.00	1	559
09:10:49	115.00	115.50	115.50	+7.00	1	558
09:10:48	115.00	115.50	115.50	+7.00	1	557
09:10:46	115.00	115.50	115.00	+6.50	1	556
09:10:45	115.00	115.50	115.50	+7.00	1	555
09:10:45	115.00	115.50	115.00	+6.50	4	554
09:10:45	115.00	115.50	115.50	+7.00	1	550
09:10:40	115.00	115.50	115.00	+6.50	1	549
09:10:39	115.00	115.50	115.50	+7.00	1	548
09:10:39	115.00	115.50	115.50	+7.00	2	547
09:10:38	114.50	115.00	115.00	+6.50	4	545
09:10:38	114.50	115.00	115.00	+6.50	3	541
09:10:38	114.50	115.00	115.00	+6.50	4	538
09:10:38	114.50	115.00	115.00	+6.50	1	534
09:10:38	114.50	115.00	115.00	+6.50	1	533
09:10:37	114.50	115.00	115.00	+6.50	1	532
09:10:37	114.50	115.00	115.00	+6.50	1	531
09:10:36	114.50	115.00	115.00	+6.50	1	530
09:10:35	114.50	115.00	114.50	+6.00	1	529
09:10:35	114.50	115.00	115.00	+6.50	2	528
09:10:34	114.50	115.00	115.00	+6.50	1	526
09:10:33	114.50	115.00	115.00	+6.50	2	525
09:10:31	114.50	115.00	115.00	+6.50	1	523
09:10:31	114.50	115.00	114.50	+6.00	2	522
09:10:30	114.50	115.00	115.00	+6.50	1	520
09:10:30	114.50	115.00	115.00	+6.50	1	519
09:10:29	114.50	115.00	115.00	+6.50	1	518
09:10:29	114.50	115.00	115.00	+6.50	4	517
09:10:26	114.50	115.00	115.00	+6.50	4	513
09:10:26	114.50	115.00	115.00	+6.50	11	509
09:10:26	114.50	115.00	114.50	+6.00	1	498
09:10:25	114.00	114.50	115.00	+6.50	8	497
09:10:25	114.00	114.50	114.50	+6.00	22	489
09:10:21	114.00	114.50	114.50	+6.00	1	467
09:10:20	114.00	114.50	114.50	+6.00	1	466
09:10:19	114.00	114.50	114.00	+5.50	2	465
09:10:18	114.00	114.50	114.50	+6.00	1	463
09:10:15	114.00	114.50	114.50	+6.00	1	462
09:10:13	114.00	114.50	114.50	+6.00	3	461
09:10:11	114.00	114.50	114.50	+6.00	1	458
09:10:05	113.50	114.50	114.50	+6.00	1	457
09:10:05	113.50	114.50	114.50	+6.00	1	456
09:10:04	113.50	114.00	114.00	+5.50	1	455
09:10:02	113.00	114.00	114.00	+5.50	17	454
09:10:01	113.00	113.50	113.50	+5.00	1	437
09:09:56	113.50	114.00	113.50	+5.00	1	436
09:09:56	113.50	114.00	113.50	+5.00	8	435
09:09:54	113.50	114.00	114.00	+5.50	1	427
09:09:51	113.50	114.00	114.00	+5.50	2	426
09:09:49	113.50	114.00	114.00	+5.50	1	424
09:09:47	113.50	114.00	114.00	+5.50	1	423
09:09:44	113.50	114.00	113.50	+5.00	5	422
09:09:44	113.50	114.00	114.00	+5.50	4	417
09:09:40	113.50	114.00	114.00	+5.50	1	413
09:09:37	113.50	114.00	114.00	+5.50	2	412
09:09:35	113.50	114.00	114.00	+5.50	1	410
09:09:20	113.50	114.00	114.00	+5.50	1	409
09:09:17	113.50	114.00	114.00	+5.50	2	408
09:09:16	113.50	114.00	114.00	+5.50	1	406
09:09:12	113.50	114.00	114.00	+5.50	5	405
09:09:12	114.00	114.50	114.00	+5.50	7	400
09:09:12	114.00	114.50	114.00	+5.50	8	393
09:09:10	114.00	114.50	114.50	+6.00	1	385
09:09:09	114.00	114.50	114.50	+6.00	1	384
09:09:07	114.00	114.50	114.50	+6.00	1	383
09:09:06	114.00	114.50	114.50	+6.00	1	382
09:09:06	114.00	114.50	114.50	+6.00	1	381
09:09:02	114.00	114.50	114.50	+6.00	1	380
09:09:01	114.00	114.50	114.50	+6.00	1	379
09:08:53	114.50	115.00	114.50	+6.00	1	378
09:08:52	114.50	115.00	114.50	+6.00	1	377
09:08:52	114.00	114.50	114.50	+6.00	1	376
09:08:49	114.50	115.00	114.50	+6.00	1	375
09:08:49	114.00	114.50	114.50	+6.00	5	374
09:08:49	114.00	114.50	114.50	+6.00	10	369
09:08:48	114.00	114.50	114.50	+6.00	1	359
09:08:45	114.00	114.50	114.00	+5.50	1	358
09:08:40	114.00	114.50	114.00	+5.50	1	357
09:08:38	113.50	114.00	114.00	+5.50	14	356
09:08:36	113.50	114.00	114.00	+5.50	1	342
09:08:31	113.50	114.00	113.50	+5.00	1	341
09:08:31	113.50	114.00	114.00	+5.50	1	340
09:08:28	113.50	114.00	113.50	+5.00	2	339
09:08:25	113.50	114.00	114.00	+5.50	1	337
09:08:24	113.50	114.00	113.50	+5.00	1	336
09:08:24	113.50	114.00	114.00	+5.50	1	335
09:08:22	113.50	114.00	114.00	+5.50	1	334
09:08:21	113.50	114.00	114.00	+5.50	2	333
09:08:21	113.50	114.00	114.00	+5.50	1	331
09:08:20	113.50	114.00	114.00	+5.50	1	330
09:08:16	113.50	114.00	114.00	+5.50	1	329
09:08:14	113.00	113.50	113.50	+5.00	5	328
09:08:13	113.00	113.50	113.50	+5.00	2	323
09:08:12	113.00	113.50	113.50	+5.00	1	321
09:08:12	113.00	113.50	113.50	+5.00	1	320
09:08:10	113.00	113.50	113.50	+5.00	1	319
09:08:09	113.00	113.50	113.50	+5.00	2	318
09:08:03	113.00	113.50	113.50	+5.00	1	316
09:08:02	113.00	113.50	113.50	+5.00	4	315
09:08:01	113.00	113.50	113.50	+5.00	1	311
09:07:59	113.00	113.50	113.50	+5.00	1	310
09:07:56	113.00	113.50	113.50	+5.00	1	309
09:07:56	113.00	113.50	113.00	+4.50	1	308
09:07:52	113.00	113.50	113.50	+5.00	1	307
09:07:45	113.00	113.50	113.00	+4.50	1	306
09:07:45	113.00	113.50	113.00	+4.50	1	305
09:07:43	112.50	113.00	113.00	+4.50	6	304
09:07:38	112.00	112.50	112.50	+4.00	8	298
09:07:38	112.00	112.50	112.50	+4.00	1	290
09:07:27	112.00	112.50	112.50	+4.00	1	289
09:07:25	112.50	113.00	112.50	+4.00	8	288
09:07:21	112.50	113.00	112.50	+4.00	1	280
09:07:20	112.00	112.50	112.50	+4.00	3	279
09:07:18	112.50	113.00	112.50	+4.00	1	276
09:07:16	112.50	113.00	112.50	+4.00	3	275
09:07:16	112.00	112.50	113.00	+4.50	3	272
09:07:16	112.00	112.50	112.50	+4.00	2	269
09:07:14	112.00	112.50	112.50	+4.00	2	267
09:07:02	112.00	112.50	112.50	+4.00	1	265
09:06:59	112.00	112.50	112.50	+4.00	1	264
09:06:59	112.00	112.50	112.50	+4.00	1	263
09:06:54	112.00	112.50	112.50	+4.00	2	262
09:06:46	112.00	112.50	112.50	+4.00	1	260
09:06:41	112.50	113.00	112.50	+4.00	1	259
09:06:41	112.00	113.00	113.00	+4.50	1	258
09:06:38	112.50	113.00	112.50	+4.00	2	257
09:06:37	112.50	113.00	112.50	+4.00	1	255
09:06:36	112.50	113.00	112.50	+4.00	1	254
09:06:35	112.50	113.00	112.50	+4.00	2	253
09:06:33	112.50	113.00	112.50	+4.00	2	251
09:06:29	112.50	113.00	113.00	+4.50	1	249
09:06:28	112.50	113.00	113.00	+4.50	1	248
09:06:28	112.50	113.00	112.50	+4.00	1	247
09:06:26	112.50	113.00	113.00	+4.50	1	246
09:06:23	112.50	113.00	113.00	+4.50	1	245
09:06:20	113.00	113.50	113.00	+4.50	1	244
09:06:19	113.00	113.50	113.00	+4.50	1	243
09:06:19	113.00	113.50	113.00	+4.50	2	242
09:06:19	113.00	113.50	113.00	+4.50	1	240
09:06:19	113.00	113.50	113.50	+5.00	1	239
09:06:18	113.00	113.50	113.00	+4.50	1	238
09:06:15	112.50	113.00	113.00	+4.50	1	237
09:06:14	112.50	113.00	113.00	+4.50	1	236
09:06:14	112.50	113.00	113.00	+4.50	1	235
09:06:13	112.50	113.00	113.00	+4.50	1	234
09:06:13	112.50	113.00	113.00	+4.50	1	233
09:06:11	112.50	113.00	113.00	+4.50	1	232
09:06:11	113.00	113.50	113.00	+4.50	5	231
09:06:11	113.00	113.50	113.00	+4.50	5	226
09:06:11	113.00	113.50	113.00	+4.50	4	221
09:06:07	113.00	113.50	113.50	+5.00	1	217
09:06:06	112.50	113.00	113.00	+4.50	10	216
09:06:04	112.50	113.00	113.00	+4.50	5	206
09:06:00	112.50	113.00	112.50	+4.00	1	201
09:05:59	112.50	113.00	112.50	+4.00	1	200
09:05:58	112.00	112.50	112.50	+4.00	3	199
09:05:58	112.00	112.50	112.50	+4.00	2	196
09:05:56	112.00	112.50	112.50	+4.00	2	194
09:05:55	112.00	112.50	112.50	+4.00	1	192
09:05:55	112.00	112.50	112.00	+3.50	2	191
09:05:54	112.00	112.50	112.50	+4.00	1	189
09:05:50	111.50	112.00	112.00	+3.50	1	188
09:05:38	112.00	113.00	112.00	+3.50	5	187
09:05:38	112.00	112.50	112.50	+4.00	2	182
09:05:38	112.00	112.50	112.50	+4.00	9	180
09:05:37	111.50	112.00	112.00	+3.50	21	171
09:05:34	111.00	111.50	111.50	+3.00	4	150
09:05:25	110.50	111.00	111.00	+2.50	3	146
09:05:24	110.50	111.00	111.00	+2.50	1	143
09:05:24	110.50	111.00	111.00	+2.50	10	142
09:05:24	110.50	111.00	110.50	+2.00	1	132
09:05:24	110.50	111.00	110.50	+2.00	1	131
09:05:18	110.50	111.00	110.50	+2.00	1	130
09:05:18	110.50	111.00	110.50	+2.00	1	129
09:05:15	110.50	111.00	110.50	+2.00	1	128
09:05:12	110.50	111.00	110.50	+2.00	2	127
09:05:00	110.50	111.00	111.00	+2.50	1	125
09:05:00	110.50	111.00	111.00	+2.50	1	124
09:04:53	110.50	111.00	111.00	+2.50	1	123
09:04:52	110.50	111.00	111.00	+2.50	1	122
09:04:50	110.50	111.00	111.00	+2.50	1	121
09:04:44	110.50	111.00	111.00	+2.50	3	120
09:04:40	110.50	111.00	111.00	+2.50	1	117
09:04:31	110.50	111.00	110.50	+2.00	1	116
09:04:29	110.50	111.00	111.00	+2.50	1	115
09:04:18	110.50	111.00	110.50	+2.00	1	114
09:04:18	110.00	110.50	110.50	+2.00	2	113
09:04:15	109.50	110.00	110.00	+1.50	4	111
09:03:57	109.00	109.50	109.50	+1.00	6	107
09:03:54	109.00	109.50	109.00	+0.50	1	101
09:03:48	109.00	109.50	109.50	+1.00	5	100
09:03:24	109.00	109.50	109.50	+1.00	1	95
09:03:21	109.00	109.50	109.50	+1.00	3	94
09:03:12	109.00	109.50	109.50	+1.00	1	91
09:03:11	109.00	109.50	109.50	+1.00	2	90
09:03:09	109.00	109.50	109.50	+1.00	1	88
09:03:06	109.00	109.50	109.50	+1.00	1	87
09:03:05	109.00	109.50	109.50	+1.00	1	86
09:02:59	109.00	109.50	109.50	+1.00	1	85
09:02:59	109.00	109.50	109.50	+1.00	1	84
09:02:50	109.00	109.50	109.50	+1.00	1	83
09:02:40	109.00	109.50	109.50	+1.00	1	82
09:02:36	109.00	109.50	109.50	+1.00	2	81
09:02:25	109.00	109.50	109.50	+1.00	1	79
09:02:09	109.00	109.50	109.50	+1.00	1	78
09:02:00	109.00	109.50	110.00	+1.50	1	77
09:02:00	109.00	109.50	109.50	+1.00	1	76
09:01:58	109.50	110.00	109.50	+1.00	1	75
09:01:58	109.50	110.00	109.50	+1.00	4	74
09:01:58	109.50	110.00	109.50	+1.00	10	70
09:01:34	109.50	110.50	109.50	+1.00	1	60
09:01:30	109.50	110.00	110.00	+1.50	2	59
09:01:30	109.50	110.00	110.00	+1.50	1	57
09:01:19	110.00	110.50	110.00	+1.50	1	56
09:01:04	110.00	110.50	110.00	+1.50	1	55
09:00:56	109.50	110.00	110.00	+1.50	1	54
09:00:53	109.50	110.00	110.00	+1.50	1	53
09:00:53	109.50	110.00	110.00	+1.50	1	52
09:00:41	109.50	110.00	110.00	+1.50	2	51
09:00:29	110.00	110.50	110.00	+1.50	5	49
09:00:29	110.00	110.50	110.00	+1.50	1	44
09:00:18	110.50	111.00	110.50	+2.00	1	43
09:00:06	110.50	111.50	110.50	+2.00	3	42
09:00:06	--	--	111.50	+3.00	39	39

　

其他人也逛...

OPPO Reno14 6.59吋 12+256GB

HITACHI日立 7公升舒適節電除濕機 RD-14FR

MyCard 1000點虛擬點數卡

Apple iPhone 17 (256G)

Apple iPhone 17 (256G)

金士頓 Kingston KC3000 2TB PCIe 4.0 NVMe M.2 SSD (SKC3000D/2048G)

LG PuriCare 360°空氣清淨機 - 寵物功能增加版二代 AS651DBY0

颶風俠 X3 MINI 11萬轉速 150克風壓強力渦輪暴力迷你便攜手持強力吹塵器

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

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

家樂福100元好禮即享券(餘額型)

KIRIN–生茶525ml(24入/箱)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

PChome 購物儲值1,000元

麥當勞勁辣鷄腿堡好禮即享券

COMPUTEX炒熱AI題材　台積電衝2...

日月光投控ADR2日上漲1.09美元...

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

‧美關稅退款生變　川普政府擬上...
‧全球房價最難負擔城市　香港連...
‧黃仁勳開金口加持　Marvell早盤...

加密貨幣

比特幣BTC	66943.59	-4,377.44	-6.14%
以太幣ETH	1863.72	-139.54	-6.97%
瑞波幣XRP	1.23	-0.06	-5.01%
比特幣現金BCH	252.83	-40.32	-13.75%
萊特幣LTC	47.94	-2.78	-5.48%
卡達幣ADA	0.214442	-0.02	-6.99%
波場幣TRX	0.332510	-0.01	-3.11%
恆星幣XLM	0.227242	-0.01	-6.13%

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。