最新[公告] 昇銳:115年第2季財務報告董事會預計召開日期為115年08月07日熱門【台股盤中】權值股領軍　台股殺完融資後強彈逾千點

更新報價

大聯大 (3702) 電子通路業上市

105.50 ▼-0.50 -0.47% 11.63億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	11,059	105.00	128	105.50	109	105.00	108.00	102.00	106.00

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	105.00	105.50	105.50	-0.50	5	11059
13:30:00	105.00	105.50	105.50	-0.50	711	11054
13:24:59	105.50	106.00	106.00	0	1	10343
13:24:59	105.50	106.00	106.00	0	1	10342
13:24:57	105.50	106.00	105.50	-0.50	1	10341
13:24:46	105.00	105.50	105.50	-0.50	2	10340
13:24:35	105.00	106.00	106.00	0	1	10338
13:24:17	105.00	105.50	105.50	-0.50	4	10337
13:24:15	105.50	106.00	105.50	-0.50	3	10333
13:24:15	105.50	106.00	105.50	-0.50	31	10330
13:24:13	105.50	106.00	105.50	-0.50	2	10299
13:24:10	105.50	106.00	105.50	-0.50	1	10297
13:24:10	105.50	106.00	105.50	-0.50	1	10296
13:24:00	105.50	106.00	106.00	0	1	10295
13:23:59	105.50	106.00	106.00	0	1	10294
13:23:59	105.00	105.50	105.50	-0.50	26	10293
13:23:55	105.00	105.50	105.00	-1.00	1	10267
13:23:51	105.00	105.50	105.00	-1.00	1	10266
13:23:45	105.00	105.50	105.00	-1.00	2	10265
13:23:45	105.00	105.50	105.00	-1.00	1	10263
13:23:41	105.00	105.50	105.50	-0.50	1	10262
13:23:30	105.00	105.50	105.00	-1.00	4	10261
13:23:14	105.00	105.50	105.00	-1.00	2	10257
13:23:13	105.50	106.00	105.50	-0.50	20	10255
13:23:13	105.50	106.00	105.50	-0.50	1	10235
13:23:12	105.50	106.00	105.50	-0.50	1	10234
13:23:12	105.50	106.00	106.00	0	3	10233
13:23:12	105.50	106.00	105.50	-0.50	2	10230
13:23:12	105.50	106.00	105.50	-0.50	1	10228
13:23:11	105.50	106.00	105.50	-0.50	1	10227
13:23:00	105.50	106.00	105.50	-0.50	2	10226
13:23:00	105.50	106.00	105.50	-0.50	1	10224
13:22:59	105.50	106.00	106.00	0	1	10223
13:22:51	105.50	106.00	106.00	0	1	10222
13:22:46	105.50	106.00	106.00	0	1	10221
13:22:43	105.50	106.00	105.50	-0.50	1	10220
13:22:43	105.50	106.00	106.00	0	1	10219
13:22:42	105.50	106.00	106.00	0	1	10218
13:22:35	105.50	106.00	105.50	-0.50	1	10217
13:22:35	105.50	106.00	105.50	-0.50	2	10216
13:22:32	105.50	106.00	105.50	-0.50	1	10214
13:22:10	105.50	106.00	105.50	-0.50	1	10213
13:22:10	105.50	106.00	106.00	0	1	10212
13:22:06	105.50	106.00	105.50	-0.50	2	10211
13:22:04	105.50	106.00	105.50	-0.50	1	10209
13:22:03	105.50	106.00	105.50	-0.50	1	10208
13:22:01	105.50	106.00	105.50	-0.50	1	10207
13:22:00	105.50	106.00	105.50	-0.50	2	10206
13:21:59	105.50	106.00	106.00	0	1	10204
13:21:48	105.50	106.00	106.00	0	1	10203
13:21:19	105.50	106.00	105.50	-0.50	2	10202
13:21:18	105.50	106.00	106.00	0	2	10200
13:20:59	105.50	106.00	106.00	0	1	10198
13:20:59	105.50	106.00	106.00	0	1	10197
13:20:40	105.50	106.00	105.50	-0.50	1	10196
13:20:40	105.50	106.00	106.00	0	1	10195
13:20:32	105.50	106.00	106.00	0	1	10194
13:20:00	105.50	106.00	106.00	0	1	10193
13:19:59	105.50	106.00	106.00	0	1	10192
13:19:50	105.50	106.00	106.00	0	1	10191
13:19:50	105.50	106.00	105.50	-0.50	1	10190
13:19:47	105.50	106.00	106.00	0	1	10189
13:19:41	105.50	106.00	106.00	0	1	10188
13:19:35	105.50	106.00	105.50	-0.50	1	10187
13:19:34	105.50	106.00	106.00	0	1	10186
13:19:34	105.50	106.00	106.00	0	3	10185
13:19:09	105.50	106.00	106.00	0	1	10182
13:19:07	105.50	106.00	105.50	-0.50	1	10181
13:19:06	105.50	106.00	105.50	-0.50	1	10180
13:19:01	105.50	106.00	105.50	-0.50	1	10179
13:19:01	105.50	106.00	106.00	0	1	10178
13:19:01	105.50	106.00	106.00	0	1	10177
13:18:59	105.50	106.00	106.00	0	1	10176
13:18:54	105.50	106.00	106.00	0	1	10175
13:18:24	105.50	106.00	105.50	-0.50	1	10174
13:18:02	105.00	105.50	105.50	-0.50	1	10173
13:18:00	105.00	106.00	106.00	0	1	10172
13:18:00	105.00	106.00	106.00	0	5	10171
13:18:00	105.00	106.00	106.00	0	1	10166
13:18:00	105.00	105.50	105.50	-0.50	108	10165
13:17:59	105.00	105.50	105.50	-0.50	1	10057
13:17:59	105.00	105.50	105.50	-0.50	1	10056
13:17:51	105.00	105.50	105.50	-0.50	2	10055
13:17:41	105.00	105.50	105.00	-1.00	3	10053
13:17:39	105.00	105.50	105.50	-0.50	1	10050
13:17:35	105.00	105.50	105.00	-1.00	20	10049
13:16:59	105.00	105.50	105.50	-0.50	1	10029
13:16:46	105.00	105.50	105.00	-1.00	3	10028
13:16:09	105.00	105.50	105.00	-1.00	1	10025
13:16:09	105.00	105.50	105.50	-0.50	1	10024
13:15:59	105.00	105.50	105.50	-0.50	1	10023
13:15:56	105.00	105.50	105.50	-0.50	1	10022
13:15:31	104.50	105.50	105.50	-0.50	1	10021
13:15:08	104.50	105.50	105.50	-0.50	1	10020
13:15:08	105.00	105.50	105.00	-1.00	29	10019
13:15:00	105.00	105.50	105.50	-0.50	3	9990
13:15:00	105.00	105.50	105.00	-1.00	1	9987
13:15:00	105.00	105.50	105.00	-1.00	1	9986
13:15:00	105.00	105.50	105.00	-1.00	1	9985
13:14:59	105.00	105.50	105.50	-0.50	1	9984
13:14:58	104.50	105.00	105.00	-1.00	106	9983
13:14:38	104.50	105.00	105.00	-1.00	1	9877
13:14:33	104.50	105.00	105.00	-1.00	1	9876
13:14:21	104.50	105.00	105.00	-1.00	1	9875
13:13:59	104.50	105.00	104.50	-1.50	1	9874
13:13:59	104.50	105.00	105.00	-1.00	1	9873
13:13:12	104.50	105.00	104.50	-1.50	1	9872
13:13:08	104.50	105.00	105.00	-1.00	1	9871
13:13:05	104.50	105.00	105.00	-1.00	1	9870
13:12:59	104.50	105.00	105.00	-1.00	1	9869
13:11:59	104.50	105.00	105.00	-1.00	1	9868
13:11:57	104.50	105.00	104.50	-1.50	1	9867
13:11:44	104.50	105.00	104.50	-1.50	5	9866
13:11:38	104.50	105.00	105.00	-1.00	1	9861
13:10:59	104.50	105.00	105.00	-1.00	1	9860
13:10:53	104.50	105.00	105.00	-1.00	1	9859
13:10:15	104.50	105.00	104.50	-1.50	1	9858
13:10:07	104.50	105.00	105.00	-1.00	1	9857
13:09:59	104.50	105.00	105.00	-1.00	1	9856
13:09:00	105.00	105.50	105.00	-1.00	2	9855
13:08:59	105.00	105.50	105.50	-0.50	1	9853
13:08:58	104.50	105.00	105.00	-1.00	1	9852
13:08:55	104.50	105.00	105.00	-1.00	1	9851
13:08:55	105.00	105.50	105.00	-1.00	1	9850
13:08:54	105.00	105.50	105.00	-1.00	1	9849
13:08:49	105.00	105.50	105.00	-1.00	1	9848
13:08:49	105.00	105.50	105.00	-1.00	1	9847
13:08:48	105.00	105.50	105.00	-1.00	1	9846
13:08:38	105.00	105.50	105.00	-1.00	2	9845
13:08:37	105.00	105.50	105.50	-0.50	1	9843
13:08:31	104.50	105.00	105.00	-1.00	18	9842
13:08:29	104.50	105.00	105.00	-1.00	1	9824
13:08:29	104.50	105.00	105.00	-1.00	2	9823
13:08:29	105.00	105.50	105.00	-1.00	3	9821
13:08:28	105.00	105.50	105.00	-1.00	6	9818
13:07:59	105.00	105.50	105.50	-0.50	1	9812
13:07:59	105.00	105.50	105.00	-1.00	9	9811
13:07:59	105.00	105.50	105.00	-1.00	25	9802
13:07:59	104.50	105.00	105.00	-1.00	26	9777
13:07:58	104.50	105.00	105.00	-1.00	1	9751
13:07:48	104.50	105.00	105.00	-1.00	1	9750
13:07:40	104.50	105.00	105.00	-1.00	1	9749
13:07:21	104.50	105.00	104.50	-1.50	1	9748
13:07:17	104.50	105.00	104.50	-1.50	1	9747
13:07:17	104.50	105.00	105.00	-1.00	1	9746
13:07:10	104.50	105.50	105.50	-0.50	1	9745
13:07:07	104.50	105.50	105.50	-0.50	1	9744
13:06:59	104.50	105.50	105.50	-0.50	1	9743
13:06:50	104.50	105.50	105.50	-0.50	1	9742
13:06:46	104.50	105.00	105.00	-1.00	1	9741
13:06:44	104.50	105.00	105.00	-1.00	24	9740
13:06:44	105.00	105.50	105.00	-1.00	16	9716
13:06:38	105.00	105.50	105.00	-1.00	1	9700
13:06:37	105.00	105.50	105.00	-1.00	1	9699
13:06:37	105.00	105.50	105.00	-1.00	1	9698
13:06:32	105.00	105.50	105.00	-1.00	3	9697
13:06:28	104.50	105.00	105.00	-1.00	19	9694
13:06:28	105.00	105.50	105.00	-1.00	20	9675
13:06:22	105.00	105.50	105.00	-1.00	1	9655
13:06:19	105.00	105.50	105.00	-1.00	1	9654
13:06:06	104.50	105.00	105.00	-1.00	4	9653
13:06:03	104.50	105.00	105.00	-1.00	1	9649
13:05:59	104.50	105.50	105.50	-0.50	1	9648
13:05:59	105.00	105.50	105.00	-1.00	13	9647
13:05:59	104.50	105.00	105.00	-1.00	54	9634
13:05:51	104.50	105.00	104.50	-1.50	1	9580
13:05:50	104.50	105.00	104.50	-1.50	1	9579
13:05:36	104.50	105.00	105.00	-1.00	1	9578
13:05:35	104.00	104.50	104.50	-1.50	2	9577
13:05:33	104.50	105.00	104.50	-1.50	1	9575
13:05:32	104.50	105.00	104.00	-2.00	1	9574
13:05:32	104.50	105.00	104.50	-1.50	1	9573
13:05:25	104.00	104.50	104.50	-1.50	1	9572
13:05:21	104.00	105.00	104.00	-2.00	1	9571
13:05:19	104.50	105.00	104.50	-1.50	1	9570
13:05:13	104.50	105.00	104.50	-1.50	1	9569
13:05:12	104.50	105.00	104.50	-1.50	30	9568
13:05:03	104.50	105.00	104.50	-1.50	1	9538
13:05:00	104.50	105.00	104.50	-1.50	1	9537
13:04:59	104.50	105.00	105.00	-1.00	1	9536
13:04:58	104.50	105.00	104.50	-1.50	1	9535
13:04:44	104.50	105.00	104.50	-1.50	2	9534
13:04:30	104.50	105.00	104.50	-1.50	3	9532
13:04:30	104.50	105.00	104.50	-1.50	1	9529
13:04:30	104.00	104.50	104.50	-1.50	1	9528
13:04:30	104.00	104.50	104.50	-1.50	167	9527
13:04:22	104.00	104.50	104.00	-2.00	1	9360
13:04:20	104.00	104.50	104.00	-2.00	1	9359
13:04:14	104.00	104.50	104.00	-2.00	1	9358
13:04:07	104.00	104.50	104.50	-1.50	2	9357
13:04:07	104.00	104.50	104.50	-1.50	2	9355
13:04:07	103.50	104.00	104.00	-2.00	119	9353
13:04:06	103.50	104.00	104.00	-2.00	1	9234
13:04:05	103.50	104.00	104.00	-2.00	2	9233
13:04:02	103.50	104.00	103.50	-2.50	1	9231
13:03:59	103.50	104.00	104.00	-2.00	1	9230
13:03:57	103.50	104.00	103.50	-2.50	10	9229
13:03:53	103.50	104.00	104.00	-2.00	1	9219
13:03:49	103.50	104.00	104.00	-2.00	5	9218
13:03:20	103.50	104.00	104.00	-2.00	3	9213
13:03:20	103.50	104.00	104.00	-2.00	24	9210
13:03:20	104.00	104.50	104.00	-2.00	25	9186
13:03:15	104.00	104.50	104.00	-2.00	3	9161
13:03:04	104.00	104.50	104.00	-2.00	1	9158
13:02:59	104.00	104.50	104.50	-1.50	1	9157
13:02:57	104.00	104.50	104.00	-2.00	1	9156
13:02:52	104.00	104.50	104.00	-2.00	36	9155
13:02:48	104.00	104.50	104.00	-2.00	1	9119
13:02:48	104.00	104.50	104.00	-2.00	1	9118
13:02:44	104.00	104.50	104.00	-2.00	1	9117
13:02:38	104.00	104.50	104.00	-2.00	1	9116
13:02:38	104.00	104.50	104.00	-2.00	1	9115
13:02:37	104.00	104.50	104.50	-1.50	2	9114
13:02:37	104.50	105.00	104.50	-1.50	31	9112
13:02:36	104.50	105.00	105.00	-1.00	1	9081
13:02:32	104.50	105.00	104.50	-1.50	2	9080
13:02:29	104.50	105.00	104.50	-1.50	1	9078
13:02:28	104.00	104.50	104.50	-1.50	38	9077
13:02:25	104.00	104.50	104.50	-1.50	2	9039
13:02:24	104.00	104.50	104.50	-1.50	50	9037
13:02:20	104.00	104.50	104.00	-2.00	1	8987
13:02:20	104.00	104.50	104.50	-1.50	13	8986
13:02:20	104.00	104.50	104.50	-1.50	6	8973
13:02:20	104.00	104.50	104.50	-1.50	5	8967
13:02:19	104.00	104.50	104.50	-1.50	7	8962
13:02:18	104.00	105.00	105.00	-1.00	1	8955
13:02:18	104.50	105.00	104.50	-1.50	2	8954
13:02:18	104.50	105.00	104.50	-1.50	117	8952
13:02:18	104.50	105.00	104.50	-1.50	7	8835
13:02:18	105.00	105.50	105.00	-1.00	48	8828
13:02:18	105.00	105.50	105.00	-1.00	350	8780
13:02:15	105.00	105.50	105.00	-1.00	19	8430
13:01:59	105.00	105.50	105.50	-0.50	1	8411
13:01:47	105.00	105.50	105.50	-0.50	1	8410
13:01:46	105.00	105.50	105.50	-0.50	1	8409
13:01:23	105.00	105.50	105.00	-1.00	1	8408
13:01:05	105.00	105.50	105.50	-0.50	1	8407
13:00:59	105.00	105.50	105.50	-0.50	1	8406
13:00:57	105.00	105.50	105.00	-1.00	1	8405
13:00:52	105.00	105.50	105.00	-1.00	6	8404
13:00:40	105.00	105.50	105.00	-1.00	1	8398
13:00:13	105.00	105.50	105.00	-1.00	1	8397
13:00:07	105.00	105.50	105.00	-1.00	2	8396
12:59:45	105.00	105.50	105.00	-1.00	1	8394
12:59:35	105.00	105.50	105.50	-0.50	1	8393
12:59:30	105.00	105.50	105.50	-0.50	1	8392
12:59:24	105.00	105.50	105.00	-1.00	10	8391
12:59:21	105.00	105.50	105.00	-1.00	3	8381
12:59:05	105.00	105.50	105.00	-1.00	3	8378
12:58:51	105.00	105.50	105.00	-1.00	3	8375
12:58:32	105.00	105.50	105.00	-1.00	18	8372
12:58:31	105.00	105.50	105.00	-1.00	1	8354
12:58:31	105.00	105.50	105.00	-1.00	80	8353
12:58:26	105.00	105.50	105.00	-1.00	1	8273
12:58:22	105.00	105.50	105.50	-0.50	1	8272
12:58:05	105.00	105.50	105.50	-0.50	1	8271
12:57:13	105.00	105.50	105.50	-0.50	1	8270
12:56:58	105.00	105.50	105.50	-0.50	1	8269
12:56:56	105.00	105.50	105.50	-0.50	3	8268
12:56:42	105.00	105.50	105.50	-0.50	1	8265
12:56:41	105.00	105.50	105.00	-1.00	1	8264
12:56:41	105.00	105.50	105.00	-1.00	1	8263
12:56:40	105.00	105.50	105.00	-1.00	5	8262
12:56:34	105.00	105.50	105.50	-0.50	1	8257
12:56:27	105.00	105.50	105.00	-1.00	1	8256
12:56:27	105.00	105.50	105.00	-1.00	1	8255
12:56:18	105.00	105.50	105.00	-1.00	6	8254
12:56:06	105.00	105.50	105.00	-1.00	1	8248
12:56:04	105.00	105.50	105.50	-0.50	1	8247
12:55:29	105.00	105.50	105.00	-1.00	1	8246
12:55:04	105.00	106.00	106.00	0	1	8245
12:55:03	105.00	106.00	106.00	0	1	8244
12:54:56	105.00	106.00	106.00	0	1	8243
12:54:29	105.50	106.00	105.50	-0.50	1	8242
12:54:25	105.50	106.00	105.50	-0.50	2	8241
12:54:25	105.00	105.50	105.50	-0.50	74	8239
12:54:06	105.00	105.50	105.50	-0.50	4	8165
12:54:06	105.00	105.50	105.50	-0.50	24	8161
12:54:06	105.00	105.50	105.50	-0.50	11	8137
12:54:06	105.00	105.50	105.50	-0.50	6	8126
12:54:06	105.50	106.00	105.50	-0.50	8	8120
12:53:47	105.50	106.00	106.00	0	1	8112
12:53:39	105.50	106.00	105.50	-0.50	1	8111
12:53:34	105.50	106.00	106.00	0	1	8110
12:53:31	105.50	106.00	105.50	-0.50	1	8109
12:52:39	105.50	106.00	106.00	0	1	8108
12:52:39	105.50	106.00	106.00	0	1	8107
12:52:36	105.50	106.00	105.50	-0.50	11	8106
12:52:36	105.00	105.50	105.50	-0.50	1	8095
12:52:32	105.00	106.00	105.00	-1.00	1	8094
12:52:03	105.00	106.00	106.00	0	1	8093
12:51:30	105.00	106.00	106.00	0	1	8092
12:51:17	105.00	105.50	105.50	-0.50	1	8091
12:51:17	105.50	106.00	105.50	-0.50	68	8090
12:50:49	105.50	106.00	105.50	-0.50	19	8022
12:50:47	105.50	106.00	105.50	-0.50	6	8003
12:50:35	105.50	106.00	105.50	-0.50	1	7997
12:50:34	105.50	106.00	105.50	-0.50	3	7996
12:50:33	105.50	106.00	106.00	0	1	7993
12:50:22	105.50	106.00	106.00	0	1	7992
12:50:16	105.50	106.00	105.50	-0.50	1	7991
12:50:16	105.50	106.00	105.50	-0.50	1	7990
12:49:34	105.50	106.00	105.50	-0.50	1	7989
12:49:20	105.50	106.00	106.00	0	1	7988
12:49:17	105.50	106.00	106.00	0	1	7987
12:49:13	105.50	106.00	106.00	0	1	7986
12:49:12	105.50	106.00	106.00	0	1	7985
12:49:03	105.50	106.00	106.00	0	1	7984
12:48:04	105.50	106.00	106.00	0	1	7983
12:47:33	105.50	106.00	105.50	-0.50	1	7982
12:47:32	105.50	106.00	106.00	0	1	7981
12:47:28	105.50	106.00	106.00	0	3	7980
12:47:12	105.50	106.00	106.00	0	1	7977
12:46:56	105.50	106.00	106.00	0	1	7976
12:46:56	105.50	106.00	106.00	0	1	7975
12:46:44	105.50	106.00	106.00	0	7	7974
12:46:37	105.50	106.00	105.50	-0.50	1	7967
12:46:02	105.50	106.00	106.00	0	3	7966
12:46:02	105.50	106.00	106.00	0	2	7963
12:46:02	105.50	106.00	106.00	0	6	7961
12:46:02	105.50	106.00	106.00	0	39	7955
12:46:02	105.50	106.00	106.00	0	1	7916
12:45:47	105.50	106.00	106.00	0	1	7915
12:45:29	105.50	106.00	106.00	0	1	7914
12:44:39	105.50	106.00	106.00	0	1	7913
12:44:32	105.50	106.00	106.00	0	1	7912
12:44:29	105.50	106.00	105.50	-0.50	1	7911
12:44:05	105.50	106.00	105.50	-0.50	1	7910
12:44:05	105.50	106.00	105.50	-0.50	1	7909
12:43:40	105.50	106.50	105.50	-0.50	1	7908
12:43:30	105.50	106.50	106.50	+0.50	1	7907
12:43:01	105.50	106.50	106.50	+0.50	1	7906
12:42:44	105.50	106.50	106.50	+0.50	2	7905
12:42:42	105.50	106.00	106.00	0	5	7903
12:42:42	105.50	106.00	106.00	0	2	7898
12:42:42	106.00	106.50	106.00	0	2	7896
12:42:39	106.00	106.50	106.00	0	1	7894
12:42:36	105.50	106.00	106.00	0	13	7893
12:42:22	105.50	106.50	106.50	+0.50	1	7880
12:42:15	106.00	106.50	106.00	0	1	7879
12:41:31	105.50	106.50	106.50	+0.50	1	7878
12:41:26	105.50	106.50	105.50	-0.50	1	7877
12:41:19	106.00	106.50	106.00	0	1	7876
12:41:16	105.50	106.00	106.00	0	2	7875
12:41:13	105.50	106.50	106.50	+0.50	1	7873
12:41:02	105.50	106.00	106.00	0	2	7872
12:41:02	105.50	106.00	106.00	0	1	7870
12:41:02	105.50	106.00	106.00	0	1	7869
12:41:02	106.00	106.50	106.00	0	1	7868
12:40:43	105.50	106.50	105.50	-0.50	1	7867
12:40:33	105.50	106.50	106.50	+0.50	1	7866
12:40:31	105.50	106.00	106.00	0	1	7865
12:40:31	105.50	106.00	106.00	0	1	7864
12:40:31	105.50	106.00	106.00	0	1	7863
12:40:31	106.00	106.50	106.00	0	1	7862
12:40:04	105.50	106.50	106.50	+0.50	1	7861
12:40:01	105.50	106.50	106.50	+0.50	1	7860
12:38:56	105.50	106.50	106.50	+0.50	1	7859
12:38:30	105.50	106.50	106.50	+0.50	1	7858
12:38:28	105.50	106.50	106.50	+0.50	1	7857
12:38:24	105.50	106.50	105.50	-0.50	1	7856
12:37:53	105.50	106.50	105.50	-0.50	1	7855
12:37:53	105.50	106.50	105.50	-0.50	1	7854
12:37:53	105.50	106.50	105.50	-0.50	1	7853
12:37:47	105.50	106.50	106.50	+0.50	1	7852
12:37:46	105.50	106.50	105.50	-0.50	1	7851
12:37:40	106.00	106.50	106.00	0	4	7850
12:37:06	106.00	106.50	106.00	0	1	7846
12:37:06	105.50	106.00	106.00	0	1	7845
12:37:00	105.50	106.50	106.50	+0.50	1	7844
12:36:56	105.50	106.00	106.00	0	4	7843
12:36:56	106.00	106.50	106.00	0	20	7839
12:36:43	106.00	106.50	106.00	0	2	7819
12:36:39	106.00	106.50	106.50	+0.50	1	7817
12:36:31	106.00	106.50	106.00	0	3	7816
12:36:27	106.00	106.50	106.00	0	20	7813
12:36:18	106.00	106.50	106.00	0	20	7793
12:35:56	106.00	106.50	106.50	+0.50	1	7773
12:35:30	106.00	106.50	106.50	+0.50	1	7772
12:35:30	106.00	106.50	106.50	+0.50	1	7771
12:35:21	106.00	106.50	106.00	0	10	7770
12:35:20	106.00	106.50	106.00	0	1	7760
12:35:12	106.00	106.50	106.50	+0.50	1	7759
12:35:02	106.00	106.50	106.50	+0.50	1	7758
12:34:50	106.00	106.50	106.00	0	1	7757
12:34:22	106.00	106.50	106.50	+0.50	1	7756
12:33:59	106.00	106.50	106.50	+0.50	1	7755
12:33:24	106.00	106.50	106.50	+0.50	1	7754
12:33:13	106.00	106.50	106.50	+0.50	1	7753
12:32:29	106.00	106.50	106.50	+0.50	13	7752
12:32:29	106.00	106.50	106.50	+0.50	1	7739
12:32:26	106.00	106.50	106.00	0	11	7738
12:32:24	105.50	106.00	106.00	0	253	7727
12:32:17	105.50	106.00	105.50	-0.50	1	7474
12:32:05	105.50	106.00	106.00	0	1	7473
12:32:04	105.50	106.00	106.00	0	1	7472
12:31:43	105.50	106.00	105.50	-0.50	1	7471
12:31:43	105.50	106.00	105.50	-0.50	1	7470
12:30:56	105.50	106.00	106.00	0	1	7469
12:30:23	105.50	106.00	105.50	-0.50	1	7468
12:29:47	105.50	106.00	106.00	0	1	7467
12:29:22	105.50	106.00	105.50	-0.50	2	7466
12:29:21	105.50	106.00	106.00	0	1	7464
12:29:14	105.50	106.00	105.50	-0.50	1	7463
12:28:39	105.50	106.00	106.00	0	1	7462
12:28:02	105.50	106.00	106.00	0	1	7461
12:27:30	105.50	106.00	106.00	0	1	7460
12:27:05	105.50	106.00	105.50	-0.50	12	7459
12:27:04	105.50	106.00	106.00	0	9	7447
12:26:49	105.50	106.00	106.00	0	1	7438
12:26:28	105.50	106.00	106.00	0	1	7437
12:26:22	105.50	106.00	106.00	0	1	7436
12:26:11	105.50	106.00	105.50	-0.50	1	7435
12:26:06	105.00	105.50	105.50	-0.50	18	7434
12:26:06	105.50	106.00	105.50	-0.50	23	7416
12:25:49	105.00	105.50	105.50	-0.50	7	7393
12:25:49	105.00	105.50	105.50	-0.50	2	7386
12:25:49	105.00	105.50	105.50	-0.50	111	7384
12:25:49	105.00	105.50	105.50	-0.50	13	7273
12:25:32	105.00	105.50	105.00	-1.00	1	7260
12:25:32	105.00	105.50	105.00	-1.00	1	7259
12:25:17	105.00	105.50	105.00	-1.00	2	7258
12:25:13	105.00	105.50	105.50	-0.50	1	7256
12:24:56	105.00	105.50	105.50	-0.50	11	7255
12:24:37	105.00	105.50	105.50	-0.50	1	7244
12:24:37	105.00	105.50	105.50	-0.50	6	7243
12:24:12	105.00	105.50	105.00	-1.00	2	7237
12:24:04	105.00	105.50	105.50	-0.50	1	7235
12:24:01	105.00	105.50	105.50	-0.50	1	7234
12:23:26	105.00	105.50	105.50	-0.50	1	7233
12:23:08	105.00	105.50	105.00	-1.00	1	7232
12:22:56	105.00	105.50	105.50	-0.50	1	7231
12:22:05	105.00	105.50	105.00	-1.00	1	7230
12:21:47	105.00	105.50	105.50	-0.50	1	7229
12:21:39	105.00	105.50	105.00	-1.00	2	7228
12:21:11	105.00	105.50	105.00	-1.00	2	7226
12:20:56	105.00	105.50	105.50	-0.50	1	7224
12:20:39	105.00	105.50	105.50	-0.50	1	7223
12:20:38	105.00	105.50	105.00	-1.00	9	7222
12:20:05	105.00	105.50	105.00	-1.00	1	7213
12:19:57	105.00	105.50	105.50	-0.50	2	7212
12:19:30	105.00	105.50	105.50	-0.50	1	7210
12:19:24	105.00	105.50	105.50	-0.50	3	7209
12:19:23	105.00	105.50	105.50	-0.50	1	7206
12:19:23	105.00	105.50	105.50	-0.50	11	7205
12:19:23	105.50	106.00	105.50	-0.50	3	7194
12:19:21	105.50	106.00	105.50	-0.50	1	7191
12:19:21	105.50	106.00	105.50	-0.50	1	7190
12:19:06	105.00	105.50	105.50	-0.50	20	7189
12:18:30	105.50	106.00	105.50	-0.50	1	7169
12:18:22	105.00	106.00	106.00	0	1	7168
12:18:03	105.50	106.00	105.50	-0.50	7	7167
12:17:53	105.00	105.50	105.50	-0.50	3	7160
12:17:53	105.50	106.00	105.50	-0.50	27	7157
12:17:47	105.50	106.00	105.50	-0.50	5	7130
12:17:42	105.50	106.00	105.50	-0.50	1	7125
12:17:41	105.00	105.50	105.50	-0.50	17	7124
12:17:41	105.00	105.50	105.50	-0.50	1	7107
12:17:41	105.00	105.50	105.50	-0.50	2	7106
12:17:31	105.00	105.50	105.50	-0.50	1	7104
12:17:31	105.00	105.50	105.50	-0.50	3	7103
12:17:31	105.00	105.50	105.50	-0.50	3	7100
12:17:31	105.00	105.50	105.50	-0.50	1	7097
12:17:31	105.50	106.00	105.50	-0.50	8	7096
12:17:25	105.00	105.50	105.50	-0.50	6	7088
12:17:25	105.00	105.50	105.50	-0.50	14	7082
12:17:15	105.50	106.00	105.50	-0.50	1	7068
12:17:13	105.00	106.00	106.00	0	1	7067
12:17:02	105.00	106.00	105.00	-1.00	1	7066
12:16:36	105.00	106.00	106.00	0	2	7065
12:16:15	105.00	106.00	105.00	-1.00	2	7063
12:16:04	105.00	106.00	106.00	0	1	7061
12:16:01	105.50	106.00	105.50	-0.50	8	7060
12:15:14	105.50	106.00	105.50	-0.50	2	7052
12:15:11	105.50	106.00	106.00	0	1	7050
12:14:56	105.00	106.00	106.00	0	1	7049
12:14:50	105.50	106.00	105.50	-0.50	1	7048
12:14:49	105.50	106.00	105.50	-0.50	1	7047
12:14:39	105.50	106.00	105.50	-0.50	2	7046
12:14:32	105.50	106.00	105.50	-0.50	1	7044
12:14:31	105.00	105.50	105.50	-0.50	20	7043
12:14:13	105.50	106.00	105.50	-0.50	16	7023
12:13:59	105.50	106.00	105.50	-0.50	1	7007
12:13:47	105.50	106.00	106.00	0	1	7006
12:13:42	105.50	106.00	105.50	-0.50	1	7005
12:13:42	105.00	105.50	105.50	-0.50	1	7004
12:13:42	105.00	105.50	105.50	-0.50	1	7003
12:13:42	105.00	105.50	105.50	-0.50	2	7002
12:13:42	105.50	106.00	105.50	-0.50	12	7000
12:13:42	105.50	106.00	105.50	-0.50	60	6988
12:13:38	105.50	106.00	105.50	-0.50	2	6928
12:13:09	105.50	106.00	105.50	-0.50	1	6926
12:13:09	105.50	106.00	105.50	-0.50	1	6925
12:12:39	105.50	106.00	106.00	0	1	6924
12:12:35	105.50	106.00	105.50	-0.50	2	6923
12:11:30	105.50	106.00	106.00	0	1	6921
12:10:56	105.50	106.00	105.50	-0.50	1	6920
12:10:56	105.50	106.00	105.50	-0.50	2	6919
12:10:38	105.50	106.00	105.50	-0.50	1	6917
12:10:22	105.50	106.00	106.00	0	1	6916
12:10:07	105.50	106.00	106.00	0	1	6915
12:09:12	105.50	106.00	106.00	0	1	6914
12:08:03	105.50	106.00	106.00	0	1	6913
12:07:53	105.50	106.00	105.50	-0.50	1	6912
12:06:59	105.50	106.00	105.50	-0.50	1	6911
12:06:59	105.50	106.00	105.50	-0.50	1	6910
12:06:55	105.50	106.00	106.00	0	1	6909
12:06:54	105.50	106.00	106.00	0	1	6908
12:06:54	105.50	106.00	106.00	0	3	6907
12:06:54	105.50	106.00	106.00	0	4	6904
12:06:54	105.50	106.00	106.00	0	4	6900
12:06:54	105.50	106.00	106.00	0	2	6896
12:06:54	105.50	106.00	106.00	0	1	6894
12:06:28	105.50	106.00	106.00	0	1	6893
12:06:22	105.50	106.00	106.00	0	3	6892
12:06:16	105.50	106.00	106.00	0	1	6889
12:06:16	105.50	106.00	106.00	0	6	6888
12:06:16	106.00	106.50	106.00	0	6	6882
12:06:10	106.00	106.50	106.00	0	3	6876
12:06:09	106.00	106.50	106.00	0	16	6873
12:06:09	106.00	106.50	106.00	0	42	6857
12:05:46	106.00	106.50	106.50	+0.50	1	6815
12:05:27	106.00	106.50	106.50	+0.50	1	6814
12:05:03	106.00	106.50	106.50	+0.50	1	6813
12:04:50	106.00	106.50	106.00	0	1	6812
12:04:38	106.00	106.50	106.50	+0.50	1	6811
12:03:44	106.00	106.50	106.00	0	2	6810
12:03:29	106.00	106.50	106.50	+0.50	1	6808
12:02:21	106.00	106.50	106.50	+0.50	1	6807
12:01:48	105.50	106.00	106.00	0	32	6806
12:01:48	105.50	106.00	106.00	0	47	6774
12:01:47	105.50	106.00	105.50	-0.50	1	6727
12:01:25	105.50	106.00	105.50	-0.50	2	6726
12:01:12	105.50	106.00	106.00	0	1	6724
12:01:00	105.50	106.00	106.00	0	1	6723
12:00:48	105.50	106.00	105.50	-0.50	1	6722
12:00:48	105.50	106.00	105.50	-0.50	1	6721
12:00:39	105.50	106.00	106.00	0	1	6720
12:00:39	106.00	106.50	106.00	0	54	6719
12:00:39	106.00	106.50	106.00	0	15	6665
12:00:23	106.00	106.50	106.00	0	2	6650
12:00:03	106.00	106.50	106.50	+0.50	1	6648
11:59:50	106.00	106.50	106.00	0	20	6647
11:59:17	106.00	106.50	106.00	0	1	6627
11:59:12	106.00	106.50	106.50	+0.50	1	6626
11:58:55	106.00	106.50	106.50	+0.50	1	6625
11:58:55	106.00	106.50	106.00	0	1	6624
11:58:45	106.00	106.50	106.00	0	10	6623
11:58:43	106.00	106.50	106.00	0	1	6613
11:57:46	106.00	106.50	106.50	+0.50	1	6612
11:57:10	106.00	106.50	106.00	0	10	6611
11:56:38	106.00	106.50	106.50	+0.50	1	6601
11:55:56	106.00	106.50	106.50	+0.50	1	6600
11:55:41	106.00	106.50	106.00	0	1	6599
11:55:36	106.00	106.50	106.00	0	10	6598
11:55:35	106.00	106.50	106.50	+0.50	1	6588
11:55:29	106.00	106.50	106.50	+0.50	1	6587
11:54:42	106.00	106.50	106.50	+0.50	1	6586
11:54:37	106.00	106.50	106.50	+0.50	1	6585
11:54:36	106.00	106.50	106.00	0	1	6584
11:54:36	106.00	106.50	106.00	0	1	6583
11:54:32	106.00	106.50	106.50	+0.50	2	6582
11:54:21	106.00	106.50	106.50	+0.50	1	6580
11:53:12	106.00	106.50	106.50	+0.50	1	6579
11:52:56	106.00	106.50	106.50	+0.50	1	6578
11:52:37	106.00	106.50	106.00	0	1	6577
11:52:03	106.00	106.50	106.50	+0.50	1	6576
11:51:53	106.00	106.50	106.50	+0.50	1	6575
11:50:55	106.00	106.50	106.50	+0.50	1	6574
11:50:49	106.00	106.50	106.50	+0.50	1	6573
11:49:46	106.00	106.50	106.50	+0.50	1	6572
11:49:45	105.50	106.00	106.00	0	40	6571
11:49:35	105.50	106.00	105.50	-0.50	1	6531
11:49:02	105.50	106.00	106.00	0	1	6530
11:48:55	105.50	106.00	106.00	0	4	6529
11:48:55	105.50	106.00	106.00	0	1	6525
11:48:55	105.50	106.00	106.00	0	4	6524
11:48:55	105.50	106.00	106.00	0	13	6520
11:48:55	105.50	106.00	106.00	0	39	6507
11:48:53	105.50	106.00	106.00	0	1	6468
11:48:47	105.50	106.00	106.00	0	1	6467
11:48:43	105.50	106.00	105.50	-0.50	1	6466
11:48:38	105.50	106.00	106.00	0	1	6465
11:48:37	105.50	106.00	106.00	0	1	6464
11:48:25	105.50	106.00	105.50	-0.50	1	6463
11:48:25	105.50	106.00	105.50	-0.50	1	6462
11:47:45	105.50	106.00	106.00	0	1	6461
11:47:36	105.50	106.00	106.00	0	1	6460
11:47:34	105.50	106.00	106.00	0	1	6459
11:47:29	105.50	106.00	106.00	0	1	6458
11:46:49	105.50	106.00	106.00	0	1	6457
11:46:31	105.50	106.00	105.50	-0.50	1	6456
11:46:21	105.50	106.00	106.00	0	1	6455
11:46:13	105.50	106.00	106.00	0	1	6454
11:45:12	105.50	106.00	106.00	0	1	6453
11:44:04	105.50	106.00	106.00	0	1	6452
11:43:51	105.50	106.00	105.50	-0.50	1	6451
11:43:46	105.00	105.50	105.50	-0.50	20	6450
11:43:33	105.50	106.00	105.50	-0.50	60	6430
11:43:29	105.50	106.00	105.50	-0.50	1	6370
11:42:55	105.50	106.00	106.00	0	1	6369
11:42:39	105.50	106.00	105.50	-0.50	20	6368
11:42:14	105.50	106.00	105.50	-0.50	1	6348
11:42:14	105.50	106.00	105.50	-0.50	1	6347
11:41:46	105.50	106.00	106.00	0	1	6346
11:41:45	105.00	105.50	105.50	-0.50	42	6345
11:41:45	105.00	105.50	105.50	-0.50	1	6303
11:40:38	105.00	105.50	105.50	-0.50	1	6302
11:40:25	105.00	105.50	105.00	-1.00	1	6301
11:40:23	105.00	105.50	105.50	-0.50	1	6300
11:39:31	105.00	105.50	105.50	-0.50	3	6299
11:39:29	105.50	106.00	105.50	-0.50	1	6296
11:39:29	105.00	105.50	105.50	-0.50	1	6295
11:39:29	105.00	105.50	105.50	-0.50	1	6294
11:39:29	105.00	105.50	105.50	-0.50	2	6293
11:39:29	105.00	105.50	105.50	-0.50	1	6291
11:39:29	105.50	106.00	105.50	-0.50	41	6290
11:39:26	105.50	106.00	105.50	-0.50	1	6249
11:39:13	105.50	106.00	105.50	-0.50	1	6248
11:38:21	105.50	106.00	105.50	-0.50	1	6247
11:38:20	105.50	106.00	105.50	-0.50	10	6246
11:37:42	105.50	106.00	106.00	0	1	6236
11:37:35	105.50	106.00	105.50	-0.50	1	6235
11:37:22	105.50	106.00	105.50	-0.50	1	6234
11:36:45	105.50	106.00	105.50	-0.50	10	6233
11:36:04	105.50	106.00	105.50	-0.50	1	6223
11:36:04	105.50	106.00	105.50	-0.50	1	6222
11:34:52	105.50	106.00	105.50	-0.50	35	6221
11:34:49	105.50	106.00	105.50	-0.50	1	6186
11:34:20	105.50	106.00	105.50	-0.50	1	6185
11:33:35	105.00	105.50	105.50	-0.50	27	6184
11:33:34	105.00	105.50	105.50	-0.50	4	6157
11:33:34	105.00	105.50	105.50	-0.50	1	6153
11:32:58	105.00	105.50	105.00	-1.00	2	6152
11:32:39	105.00	105.50	105.50	-0.50	1	6150
11:32:38	105.00	105.50	105.50	-0.50	3	6149
11:32:38	105.00	105.50	105.50	-0.50	1	6146
11:32:37	105.00	105.50	105.50	-0.50	4	6145
11:32:37	105.00	105.50	105.50	-0.50	11	6141
11:32:37	105.00	105.50	105.50	-0.50	9	6130
11:32:37	105.00	105.50	105.50	-0.50	1	6121
11:32:09	105.00	105.50	105.50	-0.50	1	6120
11:31:16	105.00	105.50	105.00	-1.00	1	6119
11:31:01	105.00	105.50	105.00	-1.00	5	6118
11:30:37	105.00	105.50	105.50	-0.50	1	6113
11:30:10	105.00	105.50	105.50	-0.50	1	6112
11:30:01	105.00	105.50	105.50	-0.50	1	6111
11:29:52	105.00	105.50	105.00	-1.00	1	6110
11:29:52	105.00	105.50	105.00	-1.00	1	6109
11:29:35	105.00	105.50	105.50	-0.50	1	6108
11:29:03	105.00	105.50	105.50	-0.50	1	6107
11:28:13	105.00	105.50	105.00	-1.00	1	6106
11:27:35	105.00	105.50	105.50	-0.50	1	6105
11:27:26	105.00	105.50	105.50	-0.50	1	6104
11:27:12	104.50	105.00	105.00	-1.00	29	6103
11:27:12	104.50	105.00	105.00	-1.00	50	6074
11:25:10	104.50	105.00	104.50	-1.50	1	6024
11:24:51	104.50	105.00	105.00	-1.00	1	6023
11:24:12	104.50	105.00	104.50	-1.50	10	6022
11:23:41	104.50	105.50	104.50	-1.50	1	6012
11:23:41	104.50	105.50	104.50	-1.50	1	6011
11:23:41	104.50	105.00	105.00	-1.00	4	6010
11:23:38	104.50	105.00	105.00	-1.00	1	6006
11:23:32	104.50	105.00	105.00	-1.00	1	6005
11:23:29	104.50	105.00	105.00	-1.00	1	6004
11:23:23	105.00	105.50	105.00	-1.00	1	6003
11:23:23	104.50	105.00	105.00	-1.00	95	6002
11:23:10	104.50	105.00	105.00	-1.00	1	5907
11:23:07	104.50	105.00	105.00	-1.00	9	5906
11:23:07	105.00	105.50	105.00	-1.00	2	5897
11:23:00	105.00	105.50	105.00	-1.00	1	5895
11:22:59	104.50	105.00	105.00	-1.00	4	5894
11:22:59	104.50	105.00	105.00	-1.00	45	5890
11:22:42	104.50	105.00	104.50	-1.50	1	5845
11:22:41	104.50	105.00	105.00	-1.00	1	5844
11:22:41	104.50	105.00	105.00	-1.00	1	5843
11:22:41	104.50	105.00	105.00	-1.00	1	5842
11:22:41	104.50	105.00	104.50	-1.50	1	5841
11:22:41	104.50	105.00	105.00	-1.00	57	5840
11:22:41	104.50	105.00	105.00	-1.00	1	5783
11:22:41	104.50	105.00	105.00	-1.00	16	5782
11:22:41	104.50	105.00	105.00	-1.00	2	5766
11:22:41	104.50	105.00	105.00	-1.00	10	5764
11:22:41	105.00	105.50	105.00	-1.00	188	5754
11:22:07	105.00	105.50	105.00	-1.00	1	5566
11:22:01	105.00	105.50	105.00	-1.00	1	5565
11:22:00	105.00	105.50	105.00	-1.00	2	5564
11:21:49	105.00	105.50	105.00	-1.00	1	5562
11:21:48	105.00	105.50	105.00	-1.00	5	5561
11:21:47	105.00	105.50	105.00	-1.00	20	5556
11:20:20	105.00	105.50	105.00	-1.00	1	5536
11:19:42	105.00	105.50	105.50	-0.50	1	5535
11:19:09	105.00	105.50	105.00	-1.00	29	5534
11:19:04	105.00	105.50	105.00	-1.00	1	5505
11:18:28	105.00	105.50	105.50	-0.50	1	5504
11:17:30	105.00	105.50	105.00	-1.00	1	5503
11:17:30	105.00	105.50	105.00	-1.00	1	5502
11:17:27	105.00	105.50	105.50	-0.50	1	5501
11:17:07	105.00	105.50	105.50	-0.50	1	5500
11:16:47	105.00	105.50	105.50	-0.50	2	5499
11:16:30	105.00	105.50	105.00	-1.00	1	5497
11:16:01	105.00	105.50	105.00	-1.00	1	5496
11:13:47	105.50	106.00	105.50	-0.50	1	5495
11:13:43	105.00	105.50	105.50	-0.50	8	5494
11:13:42	105.00	105.50	105.50	-0.50	34	5486
11:13:41	105.00	105.50	105.50	-0.50	1	5452
11:13:41	105.00	105.50	105.50	-0.50	2	5451
11:13:34	105.50	106.00	105.50	-0.50	7	5449
11:13:34	105.00	105.50	105.50	-0.50	65	5442
11:13:34	105.00	105.50	105.50	-0.50	20	5377
11:13:30	105.00	105.50	105.00	-1.00	1	5357
11:13:24	105.00	105.50	105.50	-0.50	1	5356
11:13:24	105.00	105.50	105.50	-0.50	1	5355
11:13:16	105.00	105.50	105.50	-0.50	40	5354
11:13:08	105.50	106.00	105.50	-0.50	1	5314
11:13:06	105.00	105.50	105.50	-0.50	1	5313
11:13:06	105.00	105.50	105.50	-0.50	3	5312
11:13:06	105.00	105.50	105.50	-0.50	1	5309
11:13:06	105.00	105.50	105.50	-0.50	1	5308
11:13:06	105.00	105.50	105.50	-0.50	1	5307
11:13:06	105.00	105.50	105.50	-0.50	1	5306
11:13:06	105.00	105.50	105.50	-0.50	4	5305
11:13:06	105.00	105.50	105.50	-0.50	1	5301
11:13:06	105.50	106.00	105.50	-0.50	114	5300
11:12:58	105.50	106.00	105.50	-0.50	1	5186
11:12:53	105.50	106.00	106.00	0	1	5185
11:12:41	105.50	106.00	105.50	-0.50	4	5184
11:11:58	105.50	106.00	106.00	0	1	5180
11:11:19	105.50	106.00	105.50	-0.50	1	5179
11:11:19	105.50	106.00	105.50	-0.50	1	5178
11:10:14	105.50	106.00	106.00	0	1	5177
11:09:55	105.50	106.00	105.50	-0.50	1	5176
11:09:45	105.50	106.00	106.00	0	1	5175
11:09:24	105.50	106.00	106.00	0	1	5174
11:09:21	105.50	106.00	106.00	0	1	5173
11:09:14	105.50	106.00	106.00	0	1	5172
11:09:03	105.50	106.00	105.50	-0.50	2	5171
11:08:06	105.50	106.00	105.50	-0.50	2	5169
11:06:51	105.50	106.00	105.50	-0.50	1	5167
11:06:49	105.50	106.00	105.50	-0.50	2	5166
11:06:49	105.50	106.00	106.00	0	1	5164
11:06:49	105.50	106.00	106.00	0	1	5163
11:06:45	105.50	106.00	106.00	0	1	5162
11:06:37	105.50	106.00	105.50	-0.50	1	5161
11:05:08	105.50	106.00	105.50	-0.50	1	5160
11:05:08	105.50	106.00	105.50	-0.50	1	5159
11:04:31	105.50	106.00	106.00	0	5	5158
11:04:28	105.50	106.00	105.50	-0.50	2	5153
11:04:17	105.50	106.00	106.00	0	1	5151
11:03:49	105.50	106.00	105.50	-0.50	1	5150
11:02:07	105.50	106.00	105.50	-0.50	2	5149
11:01:40	105.50	106.00	106.00	0	1	5147
11:00:46	105.50	106.00	105.50	-0.50	1	5146
11:00:14	105.50	106.00	106.00	0	1	5145
10:59:05	105.50	106.00	106.00	0	1	5144
10:58:57	105.50	106.00	105.50	-0.50	1	5143
10:58:57	105.50	106.00	105.50	-0.50	1	5142
10:58:36	105.50	106.00	106.00	0	1	5141
10:58:28	105.50	106.00	105.50	-0.50	1	5140
10:58:17	105.50	106.00	105.50	-0.50	1	5139
10:58:00	105.50	106.00	106.00	0	5	5138
10:58:00	105.50	106.00	106.00	0	21	5133
10:57:55	105.50	106.00	106.00	0	2	5112
10:57:55	105.50	106.00	106.00	0	5	5110
10:57:55	105.50	106.00	106.00	0	6	5105
10:57:55	105.50	106.00	106.00	0	5	5099
10:57:43	105.50	106.50	105.50	-0.50	1	5094
10:57:25	105.50	106.50	106.50	+0.50	1	5093
10:57:13	105.50	106.00	106.00	0	1	5092
10:56:50	105.50	106.00	106.00	0	4	5091
10:56:49	105.50	106.00	106.00	0	1	5087
10:56:49	105.50	106.00	106.00	0	3	5086
10:56:49	105.50	106.00	106.00	0	3	5083
10:56:49	105.50	106.00	106.00	0	1	5080
10:56:48	106.00	106.50	106.00	0	30	5079
10:56:26	106.00	106.50	106.00	0	13	5049
10:56:26	106.00	106.50	106.00	0	68	5036
10:55:31	106.00	106.50	106.00	0	3	4968
10:55:10	106.00	106.50	106.50	+0.50	1	4965
10:54:56	106.00	106.50	106.50	+0.50	1	4964
10:54:41	106.00	106.50	106.50	+0.50	1	4963
10:54:40	106.00	106.50	106.00	0	1	4962
10:54:12	106.00	106.50	106.50	+0.50	1	4961
10:53:56	106.00	106.50	106.50	+0.50	1	4960
10:53:40	106.00	106.50	106.50	+0.50	1	4959
10:53:24	106.00	106.50	106.50	+0.50	1	4958
10:52:46	106.00	106.50	106.00	0	1	4957
10:52:46	106.00	106.50	106.00	0	1	4956
10:52:43	105.50	106.00	106.00	0	85	4955
10:51:49	105.50	106.00	105.50	-0.50	2	4870
10:51:36	105.50	106.00	105.50	-0.50	1	4868
10:51:21	105.50	106.00	106.00	0	1	4867
10:50:29	105.50	106.00	106.00	0	1	4866
10:50:07	105.50	106.00	106.00	0	1	4865
10:49:06	105.50	106.00	106.00	0	2	4864
10:48:34	105.50	106.00	105.50	-0.50	1	4862
10:48:27	105.50	106.00	106.00	0	1	4861
10:48:09	105.50	106.00	106.00	0	13	4860
10:46:35	105.50	106.00	105.50	-0.50	1	4847
10:46:35	105.50	106.00	105.50	-0.50	1	4846
10:46:19	105.50	106.00	106.00	0	5	4845
10:46:14	105.50	106.00	106.00	0	1	4840
10:46:12	105.50	106.00	106.00	0	1	4839
10:46:04	105.50	106.00	106.00	0	1	4838
10:45:30	105.50	106.00	105.50	-0.50	1	4837
10:45:29	105.50	106.00	106.00	0	1	4836
10:44:56	105.50	106.00	105.50	-0.50	10	4835
10:44:37	105.50	106.00	105.50	-0.50	1	4825
10:43:37	105.00	105.50	105.50	-0.50	18	4824
10:43:37	105.00	105.50	105.50	-0.50	1	4806
10:43:22	105.00	105.50	105.00	-1.00	10	4805
10:43:05	105.00	105.50	105.00	-1.00	1	4795
10:42:27	105.00	105.50	105.00	-1.00	1	4794
10:42:09	105.00	105.50	105.50	-0.50	3	4793
10:42:09	105.00	105.50	105.50	-0.50	11	4790
10:42:09	105.00	105.50	105.00	-1.00	2	4779
10:41:47	105.00	105.50	105.00	-1.00	10	4777
10:41:03	105.00	105.50	105.50	-0.50	1	4767
10:41:03	105.00	105.50	105.50	-0.50	1	4766
10:41:00	105.00	105.50	105.50	-0.50	1	4765
10:40:23	105.00	105.50	105.00	-1.00	1	4764
10:40:23	105.00	105.50	105.00	-1.00	1	4763
10:40:13	105.00	105.50	105.00	-1.00	10	4762
10:39:25	105.00	105.50	105.00	-1.00	1	4752
10:38:39	105.00	105.50	105.00	-1.00	10	4751
10:38:35	105.00	105.50	105.00	-1.00	10	4741
10:38:30	105.00	105.50	105.50	-0.50	5	4731
10:38:12	105.00	105.50	105.00	-1.00	3	4726
10:37:05	105.00	105.50	105.00	-1.00	10	4723
10:36:47	105.00	105.50	105.50	-0.50	6	4713
10:36:47	105.00	105.50	105.50	-0.50	35	4707
10:36:21	105.00	105.50	105.00	-1.00	1	4672
10:36:17	104.50	105.50	104.50	-1.50	1	4671
10:35:56	104.50	105.50	105.50	-0.50	1	4670
10:35:54	104.50	105.00	105.00	-1.00	1	4669
10:35:53	104.50	105.50	105.50	-0.50	1	4668
10:35:45	104.50	105.00	105.00	-1.00	1	4667
10:35:44	104.50	105.00	105.00	-1.00	1	4666
10:35:31	105.00	105.50	104.50	-1.50	9	4665
10:35:31	105.00	105.50	105.00	-1.00	1	4656
10:35:26	104.50	105.00	105.00	-1.00	11	4655
10:35:26	105.00	105.50	105.00	-1.00	1	4644
10:35:14	104.50	105.00	105.00	-1.00	1	4643
10:35:14	104.50	105.00	105.00	-1.00	1	4642
10:35:13	104.50	105.00	105.00	-1.00	1	4641
10:35:10	105.00	105.50	105.00	-1.00	1	4640
10:35:10	105.00	105.50	105.00	-1.00	7	4639
10:34:46	105.00	105.50	105.00	-1.00	2	4632
10:34:22	105.00	105.50	105.00	-1.00	1	4630
10:34:13	105.00	105.50	105.00	-1.00	1	4629
10:34:13	105.00	105.50	105.00	-1.00	1	4628
10:34:10	105.00	105.50	105.00	-1.00	1	4627
10:33:19	105.00	105.50	105.50	-0.50	1	4626
10:33:18	105.00	105.50	105.00	-1.00	1	4625
10:32:51	105.00	105.50	105.00	-1.00	4	4624
10:32:31	104.50	105.00	105.00	-1.00	22	4620
10:32:30	104.50	105.00	105.00	-1.00	13	4598
10:32:30	104.50	105.00	105.00	-1.00	2	4585
10:32:30	104.50	105.00	105.00	-1.00	33	4583
10:32:30	104.50	105.00	105.00	-1.00	15	4550
10:32:30	105.00	105.50	105.00	-1.00	15	4535
10:32:22	105.00	105.50	105.00	-1.00	1	4520
10:32:16	104.50	105.00	105.00	-1.00	3	4519
10:32:13	105.00	105.50	105.00	-1.00	10	4516
10:32:13	105.00	105.50	105.00	-1.00	3	4506
10:32:13	104.50	105.00	105.00	-1.00	1	4503
10:32:13	104.50	105.50	104.50	-1.50	1	4502
10:32:13	104.50	105.00	105.00	-1.00	17	4501
10:32:13	104.50	105.00	105.00	-1.00	5	4484
10:32:13	104.50	105.50	104.50	-1.50	9	4479
10:32:13	105.00	106.00	104.50	-1.50	214	4470
10:32:13	105.00	106.00	105.00	-1.00	86	4256
10:32:07	105.00	106.00	106.00	0	1	4170
10:31:53	105.00	106.00	106.00	0	1	4169
10:31:44	105.00	106.00	105.00	-1.00	5	4168
10:31:22	105.00	105.50	105.50	-0.50	6	4163
10:31:10	105.00	105.50	105.50	-0.50	3	4157
10:31:10	105.00	105.50	105.50	-0.50	3	4154
10:31:09	105.00	105.50	105.50	-0.50	1	4151
10:31:05	105.00	105.50	105.50	-0.50	3	4150
10:30:43	105.00	105.50	105.50	-0.50	1	4147
10:30:43	105.00	105.50	105.50	-0.50	2	4146
10:30:43	105.00	105.50	105.50	-0.50	1	4144
10:30:32	105.50	106.00	105.50	-0.50	2	4143
10:30:32	105.00	105.50	105.50	-0.50	2	4141
10:30:32	105.00	105.50	105.50	-0.50	2	4139
10:30:32	105.00	105.50	105.50	-0.50	10	4137
10:30:32	105.50	106.00	105.50	-0.50	20	4127
10:30:26	105.50	106.00	105.50	-0.50	3	4107
10:30:22	105.50	106.00	105.50	-0.50	5	4104
10:30:16	105.50	106.00	105.50	-0.50	1	4099
10:29:54	105.50	106.00	106.00	0	1	4098
10:29:46	105.00	106.00	106.00	0	1	4097
10:29:23	105.00	105.50	105.50	-0.50	1	4096
10:29:19	105.00	105.50	105.50	-0.50	1	4095
10:29:15	105.00	105.50	105.50	-0.50	1	4094
10:28:31	105.00	105.50	105.50	-0.50	2	4093
10:28:22	105.50	106.00	105.50	-0.50	1	4091
10:28:10	105.00	106.00	106.00	0	1	4090
10:28:02	105.00	105.50	105.50	-0.50	1	4089
10:28:02	105.00	105.50	105.50	-0.50	1	4088
10:28:02	105.00	105.50	105.50	-0.50	6	4087
10:28:01	105.50	106.00	105.50	-0.50	47	4081
10:28:01	105.50	106.00	105.50	-0.50	1	4034
10:28:01	105.50	106.00	105.50	-0.50	1	4033
10:27:28	105.50	106.00	105.50	-0.50	1	4032
10:27:12	105.50	106.00	105.50	-0.50	1	4031
10:26:49	105.50	106.00	106.00	0	1	4030
10:26:14	105.50	106.00	105.50	-0.50	1	4029
10:25:45	105.50	106.00	105.50	-0.50	1	4028
10:25:45	106.00	106.50	106.00	0	3	4027
10:25:45	106.00	106.50	106.00	0	2	4024
10:25:45	105.50	106.00	106.00	0	2	4022
10:25:40	105.50	106.00	106.00	0	1	4020
10:25:35	105.50	106.00	106.00	0	1	4019
10:25:28	105.50	106.00	106.00	0	1	4018
10:25:19	105.50	106.00	106.00	0	1	4017
10:25:18	105.50	106.00	106.00	0	4	4016
10:25:18	105.50	106.00	106.00	0	21	4012
10:25:04	105.50	106.00	106.00	0	2	3991
10:24:27	105.50	106.00	105.50	-0.50	1	3989
10:24:23	105.50	106.00	105.50	-0.50	1	3988
10:24:10	105.50	106.00	105.50	-0.50	1	3987
10:24:09	105.50	106.00	105.50	-0.50	1	3986
10:24:09	105.50	106.00	105.50	-0.50	1	3985
10:23:41	105.50	106.00	105.50	-0.50	1	3984
10:23:41	105.50	106.00	106.00	0	32	3983
10:22:46	105.50	106.50	106.50	+0.50	1	3951
10:22:46	105.50	106.50	105.50	-0.50	1	3950
10:22:42	105.50	106.00	106.00	0	1	3949
10:22:30	105.50	106.00	106.00	0	2	3948
10:22:22	105.50	106.00	106.00	0	1	3946
10:22:16	105.50	106.00	106.00	0	1	3945
10:22:16	105.50	106.00	106.00	0	1	3944
10:22:16	105.50	106.00	106.00	0	1	3943
10:22:16	105.50	106.00	106.00	0	20	3942
10:21:57	105.50	106.00	106.00	0	40	3922
10:21:50	105.50	106.50	105.50	-0.50	1	3882
10:21:50	105.50	106.50	105.50	-0.50	1	3881
10:21:48	105.50	106.00	106.00	0	1	3880
10:21:48	105.50	106.00	106.00	0	1	3879
10:21:48	105.50	106.00	106.00	0	4	3878
10:21:47	106.00	106.50	106.00	0	16	3874
10:21:06	106.00	106.50	106.00	0	1	3858
10:20:26	105.50	106.50	106.50	+0.50	1	3857
10:20:17	105.50	106.00	106.00	0	3	3856
10:20:11	105.50	106.00	106.00	0	5	3853
10:20:11	105.50	106.00	106.00	0	2	3848
10:20:11	105.50	106.00	106.00	0	1	3846
10:20:11	105.50	106.00	106.00	0	2	3845
10:20:09	105.50	106.00	106.00	0	5	3843
10:20:02	106.00	106.50	106.00	0	1	3838
10:20:02	106.00	106.50	106.00	0	33	3837
10:19:47	106.00	106.50	106.50	+0.50	1	3804
10:18:24	106.00	106.50	106.00	0	2	3803
10:18:03	106.00	106.50	106.00	0	1	3801
10:17:55	106.00	106.50	106.00	0	2	3800
10:17:51	106.00	106.50	106.50	+0.50	1	3798
10:17:42	106.00	106.50	106.50	+0.50	1	3797
10:17:38	106.00	106.50	106.50	+0.50	1	3796
10:17:30	106.00	106.50	106.00	0	2	3795
10:17:05	106.00	106.50	106.00	0	2	3793
10:16:44	106.00	106.50	106.00	0	1	3791
10:16:43	106.00	106.50	106.00	0	3	3790
10:16:20	106.00	106.50	106.00	0	1	3787
10:16:03	106.00	106.50	106.00	0	20	3786
10:15:40	106.00	106.50	106.00	0	1	3766
10:15:40	106.00	106.50	106.00	0	1	3765
10:14:59	106.00	106.50	106.00	0	1	3764
10:14:47	106.00	106.50	106.50	+0.50	1	3763
10:14:47	106.50	107.00	106.00	0	76	3762
10:14:47	106.50	107.00	106.50	+0.50	1	3686
10:14:47	106.00	106.50	106.50	+0.50	1	3685
10:14:47	106.00	106.50	106.50	+0.50	2	3684
10:14:47	106.50	107.00	106.50	+0.50	102	3682
10:14:35	106.50	107.00	107.00	+1.00	1	3580
10:14:31	106.50	107.00	107.00	+1.00	1	3579
10:14:31	106.50	107.00	107.00	+1.00	1	3578
10:13:44	106.50	107.00	107.00	+1.00	4	3577
10:13:29	106.50	107.00	107.00	+1.00	1	3573
10:12:46	106.50	107.00	107.00	+1.00	1	3572
10:12:46	107.00	107.50	107.00	+1.00	6	3571
10:12:46	106.50	107.00	107.00	+1.00	51	3565
10:12:46	106.50	107.00	107.00	+1.00	21	3514
10:12:46	106.00	106.50	106.50	+0.50	70	3493
10:12:38	106.00	106.50	106.50	+0.50	1	3423
10:11:57	106.00	106.50	106.00	0	1	3422
10:09:29	106.00	106.50	106.00	0	1	3421
10:09:29	106.00	106.50	106.00	0	1	3420
10:09:25	106.00	106.50	106.00	0	2	3419
10:08:54	106.00	106.50	106.00	0	1	3417
10:08:35	106.00	106.50	106.50	+0.50	1	3416
10:08:28	106.00	106.50	106.50	+0.50	1	3415
10:07:36	106.00	106.50	106.50	+0.50	1	3414
10:07:31	106.00	106.50	106.50	+0.50	6	3413
10:07:29	106.00	106.50	106.50	+0.50	8	3407
10:07:29	106.00	106.50	106.50	+0.50	12	3399
10:07:25	106.00	106.50	106.50	+0.50	2	3387
10:07:25	106.00	106.50	106.50	+0.50	1	3385
10:07:25	106.00	106.50	106.50	+0.50	1	3384
10:07:19	106.00	106.50	106.50	+0.50	1	3383
10:07:14	106.50	107.00	106.50	+0.50	10	3382
10:07:12	106.00	106.50	106.50	+0.50	3	3372
10:07:04	106.00	107.00	106.00	0	2	3369
10:06:29	106.00	106.50	106.50	+0.50	1	3367
10:05:56	106.00	106.50	106.50	+0.50	1	3366
10:05:51	106.00	107.00	106.00	0	1	3365
10:05:40	106.00	107.00	106.00	0	10	3364
10:05:30	106.00	106.50	106.50	+0.50	1	3354
10:05:23	106.00	106.50	106.50	+0.50	1	3353
10:05:23	106.00	106.50	106.50	+0.50	1	3352
10:05:16	106.00	106.50	106.50	+0.50	1	3351
10:05:16	106.00	106.50	106.50	+0.50	5	3350
10:05:16	106.00	106.50	106.50	+0.50	5	3345
10:05:15	106.00	106.50	106.50	+0.50	10	3340
10:05:14	106.00	106.50	106.50	+0.50	3	3330
10:05:14	106.00	106.50	106.50	+0.50	8	3327
10:05:14	106.00	106.50	106.50	+0.50	2	3319
10:05:14	106.00	106.50	106.50	+0.50	3	3317
10:05:14	106.00	106.50	106.50	+0.50	2	3314
10:05:14	106.00	106.50	106.50	+0.50	2	3312
10:05:14	106.00	106.50	106.00	0	24	3310
10:05:14	106.50	107.00	106.50	+0.50	57	3286
10:04:06	106.50	107.00	106.50	+0.50	10	3229
10:03:31	106.50	107.50	107.50	+1.50	1	3219
10:03:17	106.50	107.50	106.50	+0.50	1	3218
10:03:17	106.50	107.50	106.50	+0.50	1	3217
10:03:17	106.50	107.50	106.50	+0.50	1	3216
10:03:11	106.50	107.00	107.00	+1.00	2	3215
10:03:11	106.50	107.00	107.00	+1.00	1	3213
10:03:11	106.50	107.00	107.00	+1.00	2	3212
10:03:11	106.50	107.00	107.00	+1.00	11	3210
10:03:11	107.00	107.50	107.00	+1.00	51	3199
10:02:48	107.00	107.50	107.00	+1.00	1	3148
10:02:32	107.00	107.50	107.00	+1.00	10	3147
10:02:31	107.00	107.50	107.50	+1.50	10	3137
10:02:03	107.00	107.50	107.50	+1.50	1	3127
10:01:06	107.00	107.50	107.50	+1.50	5	3126
10:01:02	107.00	107.50	107.50	+1.50	1	3121
10:00:57	107.00	107.50	107.00	+1.00	10	3120
10:00:43	107.00	107.50	107.50	+1.50	2	3110
10:00:31	107.00	107.50	107.50	+1.50	1	3108
10:00:28	107.00	107.50	107.50	+1.50	2	3107
10:00:28	107.00	107.50	107.50	+1.50	10	3105
10:00:28	107.00	107.50	107.50	+1.50	5	3095
10:00:28	107.00	107.50	107.50	+1.50	26	3090
10:00:28	107.00	107.50	107.50	+1.50	10	3064
10:00:13	107.00	107.50	107.00	+1.00	3	3054
09:59:44	107.00	107.50	107.00	+1.00	1	3051
09:59:23	107.00	107.50	107.00	+1.00	10	3050
09:58:28	107.00	107.50	107.50	+1.50	1	3040
09:58:20	107.00	107.50	107.00	+1.00	2	3039
09:57:51	107.00	107.50	107.00	+1.00	1	3037
09:57:35	107.00	107.50	107.00	+1.00	1	3036
09:57:06	107.00	107.50	107.00	+1.00	1	3035
09:57:06	107.00	107.50	107.00	+1.00	1	3034
09:56:42	107.00	107.50	107.00	+1.00	1	3033
09:54:25	107.00	107.50	107.50	+1.50	1	3032
09:54:10	107.00	107.50	107.00	+1.00	1	3031
09:54:04	107.00	107.50	107.00	+1.00	1	3030
09:53:51	107.00	107.50	107.00	+1.00	1	3029
09:53:38	107.00	107.50	107.00	+1.00	1	3028
09:53:26	107.00	107.50	107.00	+1.00	1	3027
09:52:26	107.00	107.50	107.00	+1.00	1	3026
09:51:46	107.00	107.50	107.00	+1.00	1	3025
09:51:00	107.00	107.50	107.00	+1.00	1	3024
09:50:55	107.00	107.50	107.00	+1.00	1	3023
09:50:55	107.00	107.50	107.00	+1.00	1	3022
09:50:36	107.00	107.50	107.00	+1.00	1	3021
09:50:29	107.00	107.50	107.00	+1.00	1	3020
09:50:28	107.00	107.50	107.00	+1.00	1	3019
09:50:10	107.00	107.50	107.00	+1.00	1	3018
09:49:21	107.00	107.50	107.50	+1.50	1	3017
09:49:15	107.00	107.50	107.50	+1.50	1	3016
09:48:14	107.00	107.50	107.50	+1.50	5	3015
09:47:54	107.50	108.00	107.50	+1.50	3	3010
09:47:40	107.50	108.00	108.00	+2.00	1	3007
09:47:40	107.00	107.50	107.50	+1.50	2	3006
09:47:32	107.00	108.00	107.00	+1.00	1	3004
09:47:29	107.00	107.50	107.50	+1.50	2	3003
09:47:25	107.50	108.00	107.50	+1.50	11	3001
09:47:25	107.50	108.00	107.50	+1.50	3	2990
09:47:22	107.00	107.50	107.50	+1.50	13	2987
09:47:22	107.00	107.50	107.50	+1.50	8	2974
09:47:22	107.00	107.50	107.50	+1.50	16	2966
09:47:22	107.00	107.50	107.50	+1.50	17	2950
09:46:36	107.00	107.50	107.50	+1.50	1	2933
09:46:35	107.00	107.50	107.50	+1.50	10	2932
09:46:30	107.00	107.50	107.50	+1.50	10	2922
09:46:17	107.00	107.50	107.00	+1.00	1	2912
09:46:11	107.00	107.50	107.00	+1.00	1	2911
09:46:10	107.00	107.50	107.00	+1.00	1	2910
09:46:05	107.00	107.50	107.00	+1.00	2	2909
09:45:32	107.00	107.50	107.50	+1.50	2	2907
09:45:30	107.00	107.50	107.00	+1.00	2	2905
09:44:44	107.00	107.50	107.00	+1.00	1	2903
09:44:44	107.00	107.50	107.00	+1.00	1	2902
09:44:38	107.00	107.50	107.00	+1.00	1	2901
09:44:38	107.00	107.50	107.50	+1.50	1	2900
09:44:35	107.00	107.50	107.00	+1.00	1	2899
09:44:30	107.00	107.50	107.00	+1.00	1	2898
09:44:09	106.50	107.00	107.00	+1.00	18	2897
09:44:09	107.00	107.50	107.00	+1.00	2	2879
09:44:07	107.00	107.50	107.00	+1.00	1	2877
09:44:07	107.00	107.50	107.00	+1.00	1	2876
09:44:02	107.00	107.50	107.00	+1.00	2	2875
09:44:00	107.00	107.50	107.00	+1.00	1	2873
09:43:57	107.00	107.50	107.50	+1.50	3	2872
09:43:57	107.00	107.50	107.50	+1.50	1	2869
09:43:56	106.50	107.00	107.00	+1.00	2	2868
09:43:52	106.50	107.00	107.00	+1.00	6	2866
09:43:52	106.50	107.00	107.00	+1.00	13	2860
09:43:52	106.50	107.00	107.00	+1.00	2	2847
09:43:52	106.50	107.00	107.00	+1.00	5	2845
09:43:52	107.00	107.50	107.00	+1.00	100	2840
09:43:51	107.00	107.50	107.50	+1.50	2	2740
09:43:43	107.00	107.50	107.00	+1.00	2	2738
09:43:04	106.50	107.00	107.00	+1.00	1	2736
09:43:02	106.50	107.00	107.00	+1.00	1	2735
09:43:02	106.50	107.00	107.00	+1.00	1	2734
09:42:59	106.50	107.00	107.00	+1.00	1	2733
09:42:58	106.50	107.00	107.00	+1.00	1	2732
09:42:52	106.50	107.00	107.00	+1.00	1	2731
09:42:51	106.50	107.00	107.00	+1.00	1	2730
09:42:35	106.50	107.00	107.00	+1.00	2	2729
09:42:34	106.50	107.00	107.00	+1.00	1	2727
09:42:24	106.50	107.00	107.00	+1.00	2	2726
09:41:26	106.50	107.00	106.50	+0.50	1	2724
09:41:19	106.50	107.00	107.00	+1.00	1	2723
09:41:18	106.50	107.00	107.00	+1.00	1	2722
09:40:46	106.50	107.00	107.00	+1.00	1	2721
09:40:44	106.50	107.00	106.50	+0.50	1	2720
09:40:41	106.50	107.00	107.00	+1.00	1	2719
09:40:19	106.50	107.00	107.00	+1.00	10	2718
09:40:14	106.50	107.00	107.00	+1.00	1	2708
09:39:30	106.50	107.00	107.00	+1.00	1	2707
09:39:25	106.50	107.00	107.00	+1.00	10	2706
09:39:24	106.50	107.00	106.50	+0.50	1	2696
09:39:22	106.50	107.00	107.00	+1.00	1	2695
09:39:15	106.50	107.00	107.00	+1.00	1	2694
09:39:11	106.50	107.00	107.00	+1.00	1	2693
09:39:06	106.00	106.50	106.50	+0.50	4	2692
09:38:46	106.00	106.50	106.50	+0.50	2	2688
09:38:46	106.00	106.50	106.50	+0.50	1	2686
09:38:46	106.00	106.50	106.50	+0.50	9	2685
09:38:33	106.00	106.50	106.00	0	1	2676
09:38:33	106.00	106.50	106.00	0	1	2675
09:38:29	106.00	106.50	106.50	+0.50	1	2674
09:38:24	106.00	106.50	106.50	+0.50	1	2673
09:38:24	106.00	106.50	106.00	0	1	2672
09:37:48	106.00	106.50	106.50	+0.50	2	2671
09:37:18	106.00	106.50	106.50	+0.50	1	2669
09:37:15	106.00	106.50	106.50	+0.50	1	2668
09:37:04	105.50	106.00	106.50	+0.50	2	2667
09:36:25	105.50	106.00	106.00	0	2	2665
09:36:21	105.50	106.00	106.00	0	1	2663
09:36:13	105.50	106.00	105.50	-0.50	1	2662
09:35:50	105.50	106.00	105.50	-0.50	10	2661
09:35:50	105.50	106.00	106.00	0	1	2651
09:35:41	105.50	106.00	106.00	0	2	2650
09:35:39	105.50	106.00	106.00	0	1	2648
09:35:20	105.50	106.00	105.50	-0.50	1	2647
09:35:10	105.50	106.00	106.00	0	1	2646
09:34:59	105.50	106.00	106.00	0	6	2645
09:34:59	105.50	106.00	106.00	0	3	2639
09:34:59	105.50	106.00	106.00	0	8	2636
09:34:57	105.50	106.00	106.00	0	1	2628
09:34:16	105.50	106.00	105.50	-0.50	10	2627
09:33:40	105.50	106.00	106.00	0	1	2617
09:32:25	105.50	106.00	105.50	-0.50	1	2616
09:32:23	105.50	106.00	105.50	-0.50	1	2615
09:32:23	105.50	106.00	105.50	-0.50	1	2614
09:32:17	105.50	106.00	105.50	-0.50	1	2613
09:31:56	105.50	106.00	106.00	0	1	2612
09:31:47	105.50	106.00	106.00	0	1	2611
09:31:24	105.50	106.00	106.00	0	1	2610
09:31:23	105.50	106.00	106.00	0	1	2609
09:31:13	105.50	106.00	106.00	0	1	2608
09:31:07	105.50	106.00	106.00	0	1	2607
09:29:14	105.00	105.50	105.00	-1.00	1	2606
09:29:07	105.00	105.50	105.50	-0.50	1	2605
09:28:58	105.00	105.50	105.50	-0.50	1	2604
09:28:53	105.00	105.50	105.50	-0.50	1	2603
09:28:39	105.00	105.50	105.50	-0.50	1	2602
09:28:17	105.00	105.50	105.50	-0.50	1	2601
09:27:59	105.50	106.00	105.50	-0.50	2	2600
09:27:59	105.00	105.50	105.50	-0.50	8	2598
09:27:39	105.00	105.50	105.50	-0.50	7	2590
09:27:39	105.00	105.50	105.50	-0.50	1	2583
09:27:39	105.00	105.50	105.50	-0.50	22	2582
09:27:11	105.00	105.50	105.50	-0.50	1	2560
09:26:49	105.00	105.50	105.50	-0.50	10	2559
09:26:33	105.00	105.50	105.50	-0.50	1	2549
09:26:27	105.50	106.00	105.50	-0.50	6	2548
09:26:24	105.00	105.50	105.50	-0.50	1	2542
09:26:24	105.00	105.50	105.50	-0.50	1	2541
09:26:24	105.50	106.00	105.50	-0.50	1	2540
09:26:12	105.00	105.50	105.50	-0.50	6	2539
09:26:12	105.00	105.50	105.50	-0.50	1	2533
09:26:12	105.00	105.50	105.50	-0.50	3	2532
09:26:12	105.50	106.00	105.50	-0.50	23	2529
09:26:12	105.50	106.00	105.50	-0.50	20	2506
09:26:03	105.50	106.00	106.00	0	1	2486
09:23:42	104.50	105.00	105.00	-1.00	15	2485
09:23:41	104.50	105.00	105.00	-1.00	2	2470
09:23:28	104.50	105.00	104.50	-1.50	1	2468
09:22:54	104.00	104.50	104.50	-1.50	14	2467
09:22:51	104.00	104.50	104.50	-1.50	1	2453
09:22:48	104.00	104.50	104.50	-1.50	13	2452
09:21:33	104.00	104.50	104.50	-1.50	1	2439
09:21:32	104.00	104.50	104.00	-2.00	6	2438
09:20:59	104.00	104.50	104.50	-1.50	1	2432
09:20:21	104.00	104.50	104.50	-1.50	12	2431
09:20:03	104.00	104.50	104.50	-1.50	5	2419
09:20:01	104.00	104.50	104.50	-1.50	2	2414
09:19:41	104.00	104.50	104.50	-1.50	1	2412
09:19:41	104.00	104.50	104.50	-1.50	1	2411
09:19:37	104.00	104.50	104.50	-1.50	1	2410
09:18:34	104.00	104.50	104.50	-1.50	13	2409
09:18:34	103.50	104.00	104.00	-2.00	15	2396
09:18:19	103.50	104.00	103.50	-2.50	1	2381
09:17:45	104.00	104.50	104.00	-2.00	14	2380
09:17:39	104.00	104.50	104.00	-2.00	1	2366
09:17:37	104.00	104.50	104.00	-2.00	3	2365
09:17:32	104.00	104.50	104.00	-2.00	20	2362
09:17:26	103.50	104.00	104.00	-2.00	44	2342
09:16:34	103.50	104.00	103.50	-2.50	1	2298
09:15:43	104.50	105.00	104.50	-1.50	15	2297
09:15:43	104.50	105.00	104.50	-1.50	1	2282
09:15:41	105.00	105.50	105.00	-1.00	160	2281
09:15:39	105.00	105.50	105.00	-1.00	1	2121
09:14:35	105.00	105.50	105.00	-1.00	3	2120
09:14:29	105.00	105.50	105.00	-1.00	1	2117
09:13:43	105.00	105.50	105.00	-1.00	1	2116
09:13:42	105.00	105.50	105.00	-1.00	1	2115
09:13:22	105.00	105.50	105.00	-1.00	2	2114
09:13:14	105.00	105.50	105.00	-1.00	1	2112
09:13:11	105.00	105.50	105.50	-0.50	2	2111
09:12:16	105.00	105.50	105.50	-0.50	1	2109
09:12:16	105.00	105.50	105.00	-1.00	10	2108
09:12:03	105.00	105.50	105.50	-0.50	1	2098
09:11:51	105.00	105.50	105.50	-0.50	18	2097
09:11:34	105.00	105.50	105.00	-1.00	1	2079
09:10:44	105.00	105.50	105.00	-1.00	1	2078
09:10:43	105.00	105.50	105.50	-0.50	1	2077
09:09:58	104.50	105.00	104.50	-1.50	3	2076
09:09:45	104.00	104.50	104.50	-1.50	1	2073
09:09:44	104.50	105.00	104.50	-1.50	2	2072
09:09:40	104.50	105.00	104.50	-1.50	9	2070
09:09:27	104.50	105.00	104.50	-1.50	1	2061
09:08:56	104.50	105.00	105.00	-1.00	1	2060
09:08:52	104.50	105.00	105.00	-1.00	3	2059
09:08:44	104.50	105.00	104.50	-1.50	1	2056
09:08:44	104.50	105.00	104.50	-1.50	3	2055
09:08:11	104.50	105.00	104.50	-1.50	1	2052
09:08:10	104.50	105.00	104.50	-1.50	3	2051
09:08:02	104.50	105.00	104.50	-1.50	1	2048
09:07:42	104.00	104.50	104.50	-1.50	27	2047
09:07:32	104.50	105.00	104.50	-1.50	18	2020
09:07:32	104.50	105.00	104.50	-1.50	3	2002
09:07:24	104.00	104.50	104.50	-1.50	17	1999
09:07:22	104.00	104.50	104.50	-1.50	1	1982
09:07:16	104.00	104.50	104.50	-1.50	10	1981
09:07:14	104.00	104.50	104.50	-1.50	1	1971
09:07:11	104.00	104.50	104.50	-1.50	5	1970
09:07:10	104.00	104.50	104.50	-1.50	1	1965
09:07:07	104.00	104.50	104.50	-1.50	2	1964
09:07:04	104.00	104.50	104.50	-1.50	10	1962
09:06:21	104.00	104.50	104.00	-2.00	2	1952
09:06:15	104.00	104.50	104.00	-2.00	2	1950
09:06:15	104.00	104.50	104.00	-2.00	1	1948
09:06:13	103.50	104.00	104.00	-2.00	42	1947
09:06:13	103.50	104.00	104.00	-2.00	10	1905
09:06:10	104.00	104.50	104.00	-2.00	51	1895
09:06:08	104.00	104.50	104.00	-2.00	1	1844
09:06:02	104.00	104.50	104.50	-1.50	1	1843
09:06:01	104.00	104.50	104.00	-2.00	1	1842
09:05:21	104.00	104.50	104.50	-1.50	2	1841
09:05:16	104.00	104.50	104.00	-2.00	1	1839
09:05:16	103.50	104.00	104.00	-2.00	1	1838
09:05:12	103.50	104.50	104.50	-1.50	1	1837
09:05:09	104.00	104.50	104.00	-2.00	14	1836
09:05:05	103.50	104.00	104.00	-2.00	22	1822
09:05:02	103.50	104.00	104.00	-2.00	1	1800
09:04:31	103.00	103.50	103.00	-3.00	1	1799
09:04:30	103.00	103.50	103.00	-3.00	1	1798
09:04:30	103.00	103.50	103.00	-3.00	3	1797
09:04:21	103.00	103.50	103.00	-3.00	1	1794
09:04:19	103.00	103.50	103.00	-3.00	10	1793
09:04:17	103.00	103.50	103.50	-2.50	20	1783
09:04:13	102.50	103.00	103.00	-3.00	2	1763
09:04:10	103.00	103.50	103.00	-3.00	15	1761
09:04:10	103.00	103.50	103.00	-3.00	20	1746
09:04:10	102.00	102.50	103.00	-3.00	39	1726
09:04:10	102.00	102.50	102.50	-3.50	6	1687
09:04:10	102.50	103.00	102.50	-3.50	10	1681
09:04:10	102.50	103.00	102.50	-3.50	4	1671
09:04:09	102.50	103.00	103.00	-3.00	5	1667
09:03:37	102.00	102.50	102.50	-3.50	1	1662
09:03:37	102.00	102.50	102.50	-3.50	1	1661
09:03:34	102.00	102.50	102.50	-3.50	3	1660
09:03:32	102.00	102.50	102.00	-4.00	2	1657
09:03:31	102.00	102.50	102.00	-4.00	40	1655
09:03:29	102.00	102.50	102.00	-4.00	1	1615
09:03:26	102.00	102.50	102.00	-4.00	2	1614
09:03:26	102.00	102.50	102.00	-4.00	70	1612
09:03:25	102.00	102.50	102.50	-3.50	1	1542
09:03:24	102.00	102.50	102.00	-4.00	1	1541
09:03:20	102.00	102.50	102.00	-4.00	1	1540
09:03:20	102.00	102.50	102.50	-3.50	1	1539
09:03:19	102.00	102.50	102.00	-4.00	2	1538
09:03:10	102.00	102.50	102.50	-3.50	1	1536
09:03:10	102.00	102.50	102.50	-3.50	9	1535
09:03:09	102.00	102.50	102.00	-4.00	1	1526
09:03:07	102.00	102.50	102.50	-3.50	1	1525
09:03:06	102.00	102.50	102.50	-3.50	25	1524
09:03:06	102.50	103.00	102.50	-3.50	15	1499
09:02:57	102.50	103.00	102.50	-3.50	10	1484
09:02:54	103.00	103.50	103.00	-3.00	12	1474
09:02:46	103.00	103.50	103.00	-3.00	1	1462
09:02:46	103.00	103.50	103.00	-3.00	1	1461
09:02:39	103.00	103.50	103.00	-3.00	2	1460
09:02:36	103.00	103.50	103.00	-3.00	6	1458
09:02:36	103.00	103.50	103.00	-3.00	2	1452
09:02:27	102.50	103.00	103.00	-3.00	31	1450
09:02:27	102.50	103.00	103.00	-3.00	1	1419
09:02:17	102.50	103.00	103.00	-3.00	1	1418
09:02:09	103.00	103.50	103.00	-3.00	3	1417
09:02:08	103.00	103.50	103.00	-3.00	20	1414
09:02:05	103.00	103.50	103.50	-2.50	1	1394
09:02:04	103.00	103.50	103.00	-3.00	1	1393
09:02:03	103.00	103.50	103.00	-3.00	40	1392
09:02:00	103.00	103.50	103.50	-2.50	1	1352
09:01:59	103.00	103.50	103.50	-2.50	3	1351
09:01:56	103.00	104.00	103.00	-3.00	1	1348
09:01:54	103.00	104.00	103.00	-3.00	4	1347
09:01:54	103.00	103.50	104.00	-2.00	6	1343
09:01:54	103.00	103.50	103.50	-2.50	17	1337
09:01:51	103.00	103.50	103.50	-2.50	20	1320
09:01:51	103.00	103.50	103.50	-2.50	1	1300
09:01:51	103.00	103.50	103.50	-2.50	5	1299
09:01:49	103.50	104.00	103.50	-2.50	1	1294
09:01:49	103.00	103.50	103.50	-2.50	1	1293
09:01:48	103.50	104.00	103.00	-3.00	5	1292
09:01:48	103.50	104.00	103.50	-2.50	5	1287
09:01:47	103.50	104.00	103.50	-2.50	3	1282
09:01:47	103.50	104.00	103.50	-2.50	1	1279
09:01:43	103.50	104.00	103.50	-2.50	40	1278
09:01:39	103.50	104.00	103.50	-2.50	1	1238
09:01:39	103.50	104.00	103.50	-2.50	1	1237
09:01:32	103.50	104.00	104.00	-2.00	1	1236
09:01:31	103.50	104.00	104.00	-2.00	1	1235
09:01:30	103.50	104.00	104.00	-2.00	3	1234
09:01:23	103.50	104.00	104.00	-2.00	1	1231
09:01:18	103.50	104.00	104.00	-2.00	1	1230
09:01:18	104.00	104.50	104.00	-2.00	3	1229
09:01:15	104.00	104.50	104.00	-2.00	1	1226
09:01:07	103.50	104.00	104.00	-2.00	20	1225
09:01:07	103.50	104.00	104.00	-2.00	20	1205
09:01:04	103.50	104.00	104.00	-2.00	1	1185
09:01:04	103.50	104.00	104.00	-2.00	1	1184
09:01:04	104.00	104.50	104.00	-2.00	2	1183
09:01:01	103.50	104.00	104.00	-2.00	2	1181
09:00:57	103.50	104.00	104.00	-2.00	12	1179
09:00:56	104.00	104.50	104.00	-2.00	1	1167
09:00:56	103.50	104.50	104.50	-1.50	2	1166
09:00:56	103.50	104.00	104.00	-2.00	2	1164
09:00:56	103.50	104.00	104.00	-2.00	1	1162
09:00:56	103.50	104.00	104.00	-2.00	5	1161
09:00:56	103.50	104.00	104.00	-2.00	2	1156
09:00:56	104.00	104.50	103.50	-2.50	9	1154
09:00:56	104.00	104.50	104.00	-2.00	31	1145
09:00:49	103.50	104.00	104.00	-2.00	5	1114
09:00:49	103.50	104.00	104.00	-2.00	5	1109
09:00:48	103.50	104.50	103.50	-2.50	20	1104
09:00:46	104.00	104.50	104.00	-2.00	14	1084
09:00:44	104.00	105.00	104.00	-2.00	20	1070
09:00:40	104.00	104.50	104.50	-1.50	4	1050
09:00:39	104.50	105.00	104.50	-1.50	18	1046
09:00:39	104.50	105.00	104.50	-1.50	6	1028
09:00:39	104.50	105.00	104.50	-1.50	3	1022
09:00:39	104.50	105.00	104.50	-1.50	10	1019
09:00:33	104.50	105.00	105.00	-1.00	1	1009
09:00:26	104.50	105.00	105.00	-1.00	1	1008
09:00:16	105.00	105.50	105.00	-1.00	2	1007
09:00:16	105.00	105.50	105.00	-1.00	2	1005
09:00:14	105.00	105.50	105.00	-1.00	5	1003
09:00:14	104.50	105.00	105.00	-1.00	75	998
09:00:13	104.50	105.00	105.00	-1.00	1	923
09:00:13	--	--	105.00	-1.00	167	922

　

其他人也逛...

大潤發5000元即享券(餘額型)

PChome 購物儲值3,000元

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

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

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

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

Google TV Streamer (4K)

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

Roborock 石頭科技掃地機器人Saros 20

App Store Card $ 6000 - 數位序號

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

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

全家3000元虛擬禮物卡

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

美第2季GDP擴張1.5%低於預期　6...

南亞科爆鉅額違約交割　金額476...

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

‧台股震盪　童子賢：別盯著綠紅...
‧歐盟啟動AI超級工廠計畫　投資...
‧中華電、遠傳秀AI應用　助企業...

加密貨幣

比特幣BTC	64738.26	866.87	1.36%
以太幣ETH	1918.83	-1.16	-0.06%
瑞波幣XRP	1.09	0.02	2.06%
比特幣現金BCH	219.33	5.28	2.46%
萊特幣LTC	45.21	-0.92	-2.00%
卡達幣ADA	0.174868	0.01	8.22%
波場幣TRX	0.328669	0.00	1.29%
恆星幣XLM	0.172140	0.00	-0.93%

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。