最新高地股份(01676.HK)溢價4.55%配股集資107萬元熱門伊朗體育部長稱伊朗將退出世界盃

更新報價

飛　捷 (6206) 電腦/周邊設備上市

102.50 ▲+1.00 +0.99% 3.73億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	3,605	102.50	36	103.00	44	103.50	105.50	102.00	101.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	102.50	103.00	102.50	+1.00	6	3605
13:30:00	102.50	103.00	102.50	+1.00	151	3599
13:24:57	103.00	103.50	103.50	+2.00	1	3448
13:24:41	103.00	103.50	103.00	+1.50	1	3447
13:24:39	103.00	103.50	103.50	+2.00	3	3446
13:24:08	103.00	103.50	103.50	+2.00	1	3443
13:23:57	103.00	103.50	103.50	+2.00	18	3442
13:23:31	103.00	103.50	103.00	+1.50	1	3424
13:23:29	103.00	103.50	103.00	+1.50	1	3423
13:23:26	103.00	103.50	103.00	+1.50	2	3422
13:23:19	103.00	103.50	103.00	+1.50	1	3420
13:23:00	103.00	103.50	103.50	+2.00	1	3419
13:22:50	103.00	103.50	103.50	+2.00	1	3418
13:22:40	103.00	103.50	103.50	+2.00	1	3417
13:22:20	103.00	103.50	103.50	+2.00	1	3416
13:22:10	103.00	103.50	103.50	+2.00	1	3415
13:22:06	103.00	103.50	103.50	+2.00	1	3414
13:22:00	103.00	103.50	103.50	+2.00	1	3413
13:21:40	103.00	103.50	103.50	+2.00	1	3412
13:21:30	103.00	103.50	103.50	+2.00	1	3411
13:21:20	103.00	103.50	103.50	+2.00	1	3410
13:21:00	103.00	103.50	103.50	+2.00	1	3409
13:20:56	103.00	103.50	103.00	+1.50	2	3408
13:20:51	103.00	103.50	103.00	+1.50	4	3406
13:20:51	103.00	103.50	103.00	+1.50	1	3402
13:20:50	103.00	103.50	103.50	+2.00	1	3401
13:20:40	103.00	103.50	103.50	+2.00	1	3400
13:20:20	103.00	103.50	103.50	+2.00	1	3399
13:20:10	103.00	103.50	103.50	+2.00	1	3398
13:20:09	103.00	103.50	103.50	+2.00	1	3397
13:20:03	103.00	103.50	103.00	+1.50	2	3396
13:20:00	103.00	103.50	103.50	+2.00	1	3394
13:19:40	103.00	103.50	103.50	+2.00	1	3393
13:19:33	103.00	103.50	103.50	+2.00	1	3392
13:19:30	103.00	103.50	103.50	+2.00	1	3391
13:19:20	103.00	103.50	103.50	+2.00	1	3390
13:19:00	103.00	103.50	103.50	+2.00	1	3389
13:18:53	103.00	103.50	103.50	+2.00	2	3388
13:18:50	103.00	103.50	103.50	+2.00	1	3386
13:18:40	103.00	103.50	103.50	+2.00	1	3385
13:18:24	103.00	103.50	103.00	+1.50	1	3384
13:18:20	103.00	103.50	103.50	+2.00	1	3383
13:18:19	103.00	103.50	103.50	+2.00	1	3382
13:18:10	103.00	103.50	103.50	+2.00	1	3381
13:18:04	103.00	103.50	103.00	+1.50	1	3380
13:18:03	103.00	103.50	103.50	+2.00	1	3379
13:18:00	103.00	103.50	103.50	+2.00	1	3378
13:17:40	103.00	103.50	103.50	+2.00	1	3377
13:17:30	103.00	103.50	103.50	+2.00	1	3376
13:17:20	103.00	103.50	103.50	+2.00	3	3375
13:17:20	103.00	103.50	103.50	+2.00	1	3372
13:17:13	103.00	103.50	103.00	+1.50	1	3371
13:17:00	102.50	103.50	103.50	+2.00	3	3370
13:17:00	102.50	103.50	103.50	+2.00	1	3367
13:16:51	102.50	103.00	103.00	+1.50	1	3366
13:16:50	102.50	103.00	103.00	+1.50	1	3365
13:16:40	102.50	103.00	103.00	+1.50	1	3364
13:16:31	103.00	103.50	103.00	+1.50	3	3363
13:16:31	103.00	103.50	103.00	+1.50	3	3360
13:16:20	102.50	103.50	103.50	+2.00	1	3357
13:16:14	102.50	103.00	103.00	+1.50	2	3356
13:16:10	102.50	103.00	103.00	+1.50	1	3354
13:16:10	102.50	103.00	103.00	+1.50	1	3353
13:16:04	102.50	103.00	103.00	+1.50	1	3352
13:16:00	102.50	103.00	103.00	+1.50	1	3351
13:15:55	102.50	103.00	103.00	+1.50	5	3350
13:15:47	102.50	103.00	103.00	+1.50	1	3345
13:15:47	102.50	103.00	103.00	+1.50	5	3344
13:15:40	102.50	103.00	103.00	+1.50	1	3339
13:15:30	102.50	103.00	103.00	+1.50	1	3338
13:15:26	102.50	103.00	103.00	+1.50	1	3337
13:15:20	102.50	103.00	103.00	+1.50	1	3336
13:15:13	102.50	103.00	103.00	+1.50	1	3335
13:15:02	102.50	103.00	103.00	+1.50	1	3334
13:15:00	102.50	103.00	103.00	+1.50	1	3333
13:15:00	102.50	103.00	103.00	+1.50	1	3332
13:14:55	102.50	103.00	103.00	+1.50	1	3331
13:14:55	102.50	103.00	103.00	+1.50	1	3330
13:14:55	102.50	103.00	103.00	+1.50	1	3329
13:14:55	102.50	103.00	103.00	+1.50	1	3328
13:14:55	102.50	103.00	103.00	+1.50	1	3327
13:14:55	102.50	103.00	103.00	+1.50	10	3326
13:14:50	102.50	103.00	103.00	+1.50	1	3316
13:14:45	102.50	103.00	103.00	+1.50	1	3315
13:14:45	102.50	103.00	103.00	+1.50	1	3314
13:14:40	102.50	103.00	103.00	+1.50	1	3313
13:14:20	102.50	103.00	103.00	+1.50	1	3312
13:14:11	102.50	103.00	103.00	+1.50	1	3311
13:14:10	102.50	103.00	103.00	+1.50	1	3310
13:14:09	102.50	103.00	103.00	+1.50	1	3309
13:14:00	102.50	103.00	103.00	+1.50	3	3308
13:14:00	102.50	103.00	103.00	+1.50	1	3305
13:13:44	102.50	103.00	103.00	+1.50	1	3304
13:13:40	102.50	103.00	103.00	+1.50	1	3303
13:13:30	102.50	103.00	103.00	+1.50	1	3302
13:13:20	102.50	103.00	103.00	+1.50	1	3301
13:13:05	102.50	103.00	103.00	+1.50	1	3300
13:13:00	102.50	103.00	103.00	+1.50	1	3299
13:12:50	102.50	103.00	103.00	+1.50	1	3298
13:12:40	102.50	103.00	103.00	+1.50	1	3297
13:12:36	102.50	103.00	103.00	+1.50	1	3296
13:12:20	102.50	103.00	103.00	+1.50	1	3295
13:12:20	102.50	103.00	103.00	+1.50	1	3294
13:12:10	102.50	103.00	103.00	+1.50	1	3293
13:12:00	102.50	103.00	103.00	+1.50	5	3292
13:12:00	102.50	103.00	103.00	+1.50	1	3287
13:11:50	102.50	103.00	103.00	+1.50	1	3286
13:11:49	102.50	103.00	102.50	+1.00	1	3285
13:11:40	102.50	103.00	103.00	+1.50	1	3284
13:11:30	102.50	103.00	103.00	+1.50	1	3283
13:11:20	102.50	103.00	103.00	+1.50	1	3282
13:11:12	102.50	103.00	102.50	+1.00	1	3281
13:11:10	102.50	103.00	103.00	+1.50	1	3280
13:11:00	102.50	103.00	103.00	+1.50	1	3279
13:10:50	102.50	103.00	103.00	+1.50	1	3278
13:10:40	102.50	103.00	103.00	+1.50	1	3277
13:10:20	102.50	103.00	103.00	+1.50	1	3276
13:10:10	102.50	103.00	103.00	+1.50	1	3275
13:10:00	102.50	103.00	103.00	+1.50	1	3274
13:09:49	102.50	103.00	102.50	+1.00	1	3273
13:09:40	102.50	103.00	103.00	+1.50	1	3272
13:09:30	102.50	103.00	103.00	+1.50	1	3271
13:09:20	102.50	103.00	102.50	+1.00	1	3270
13:09:20	102.50	103.00	103.00	+1.50	1	3269
13:09:09	102.50	103.00	103.00	+1.50	2	3268
13:09:00	102.50	103.00	103.00	+1.50	1	3266
13:08:50	102.50	103.00	103.00	+1.50	1	3265
13:08:40	102.50	103.00	103.00	+1.50	1	3264
13:08:20	102.50	103.00	103.00	+1.50	1	3263
13:08:15	102.50	103.00	103.00	+1.50	2	3262
13:08:10	102.50	103.00	103.00	+1.50	1	3260
13:08:00	102.50	103.00	103.00	+1.50	1	3259
13:07:40	102.50	103.00	103.00	+1.50	1	3258
13:07:30	102.50	103.00	103.00	+1.50	1	3257
13:07:20	102.50	103.00	103.00	+1.50	1	3256
13:07:03	102.50	103.00	102.50	+1.00	1	3255
13:07:00	102.50	103.00	103.00	+1.50	1	3254
13:06:50	102.50	103.00	103.00	+1.50	1	3253
13:06:40	102.50	103.00	103.00	+1.50	1	3252
13:06:20	102.50	103.00	103.00	+1.50	1	3251
13:06:10	102.50	103.00	103.00	+1.50	1	3250
13:06:00	102.50	103.00	103.00	+1.50	1	3249
13:05:40	102.50	103.00	103.00	+1.50	1	3248
13:05:30	102.50	103.00	102.50	+1.00	1	3247
13:05:30	102.50	103.00	103.00	+1.50	1	3246
13:05:20	102.50	103.00	103.00	+1.50	1	3245
13:05:00	102.50	103.00	103.00	+1.50	1	3244
13:04:50	102.50	103.00	103.00	+1.50	1	3243
13:04:42	102.50	103.00	103.00	+1.50	1	3242
13:04:40	102.50	103.00	103.00	+1.50	1	3241
13:04:20	102.50	103.00	103.00	+1.50	1	3240
13:04:10	102.50	103.00	103.00	+1.50	1	3239
13:04:00	102.50	103.00	103.00	+1.50	1	3238
13:03:40	102.50	103.00	103.00	+1.50	5	3237
13:03:40	102.50	103.00	103.00	+1.50	1	3232
13:03:30	102.50	103.00	103.00	+1.50	1	3231
13:03:20	102.50	103.00	103.00	+1.50	1	3230
13:03:00	102.50	103.00	103.00	+1.50	1	3229
13:02:50	102.50	103.00	103.00	+1.50	1	3228
13:02:40	102.50	103.00	103.00	+1.50	1	3227
13:02:20	102.50	103.00	103.00	+1.50	1	3226
13:02:10	102.50	103.00	103.00	+1.50	1	3225
13:02:00	102.50	103.00	103.00	+1.50	1	3224
13:01:45	102.50	103.00	103.00	+1.50	1	3223
13:01:44	102.50	103.00	103.00	+1.50	10	3222
13:01:40	102.50	103.00	103.00	+1.50	1	3212
13:01:30	102.50	103.00	103.00	+1.50	1	3211
13:01:20	102.50	103.00	103.00	+1.50	1	3210
13:01:00	102.50	103.00	103.00	+1.50	1	3209
13:00:50	102.50	103.00	103.00	+1.50	1	3208
13:00:40	102.50	103.00	103.00	+1.50	1	3207
13:00:20	102.50	103.00	103.00	+1.50	1	3206
13:00:10	102.50	103.00	103.00	+1.50	1	3205
12:59:43	102.50	103.00	102.50	+1.00	1	3204
12:59:35	102.50	103.00	102.50	+1.00	2	3203
12:59:35	102.50	103.00	102.50	+1.00	1	3201
12:59:35	102.50	103.00	102.50	+1.00	1	3200
12:59:34	102.00	102.50	102.50	+1.00	2	3199
12:59:34	102.00	102.50	102.50	+1.00	1	3197
12:59:06	102.00	102.50	102.50	+1.00	2	3196
12:58:27	102.00	102.50	102.50	+1.00	1	3194
12:58:27	102.00	102.50	102.50	+1.00	1	3193
12:57:10	102.00	102.50	102.50	+1.00	1	3192
12:56:28	102.50	103.00	102.50	+1.00	6	3191
12:56:24	102.50	103.00	102.50	+1.00	1	3185
12:56:14	102.50	103.00	102.50	+1.00	1	3184
12:55:52	102.50	103.00	102.50	+1.00	1	3183
12:55:43	102.50	103.00	103.00	+1.50	1	3182
12:55:10	102.50	103.00	103.00	+1.50	1	3181
12:55:01	102.50	103.00	102.50	+1.00	2	3180
12:54:25	102.50	103.00	102.50	+1.00	1	3178
12:53:54	102.00	102.50	102.50	+1.00	5	3177
12:53:54	102.00	102.50	102.50	+1.00	1	3172
12:53:46	102.00	102.50	102.50	+1.00	1	3171
12:53:12	102.00	102.50	102.50	+1.00	1	3170
12:53:10	102.00	102.50	102.50	+1.00	1	3169
12:53:05	102.00	102.50	102.50	+1.00	2	3168
12:52:46	102.00	102.50	102.50	+1.00	1	3166
12:52:40	102.00	102.50	102.50	+1.00	1	3165
12:52:25	102.50	103.00	102.50	+1.00	1	3164
12:52:00	102.50	103.00	103.00	+1.50	1	3163
12:51:59	102.50	103.00	102.50	+1.00	1	3162
12:51:50	102.00	102.50	102.50	+1.00	1	3161
12:51:50	102.00	102.50	102.50	+1.00	3	3160
12:51:50	102.50	103.00	102.50	+1.00	47	3157
12:51:39	102.50	103.00	103.00	+1.50	5	3110
12:51:28	102.50	103.00	103.00	+1.50	5	3105
12:51:20	102.50	103.00	102.50	+1.00	1	3100
12:50:40	102.50	103.00	103.00	+1.50	1	3099
12:50:26	102.50	103.00	102.50	+1.00	1	3098
12:49:56	102.50	103.00	102.50	+1.00	1	3097
12:49:51	102.50	103.00	103.00	+1.50	1	3096
12:49:25	102.50	103.00	103.00	+1.50	1	3095
12:48:40	102.50	103.00	103.00	+1.50	1	3094
12:48:39	102.50	103.00	102.50	+1.00	1	3093
12:47:51	102.50	103.00	103.00	+1.50	1	3092
12:46:54	102.50	103.00	103.00	+1.50	1	3091
12:46:51	102.50	103.00	102.50	+1.00	1	3090
12:46:32	102.50	103.00	102.50	+1.00	1	3089
12:46:27	102.50	103.00	103.00	+1.50	1	3088
12:46:20	102.50	103.00	103.00	+1.50	3	3087
12:46:10	102.50	103.00	103.00	+1.50	1	3084
12:45:26	102.50	103.00	102.50	+1.00	5	3083
12:45:10	102.50	103.00	102.50	+1.00	1	3078
12:44:47	102.50	103.00	102.50	+1.00	1	3077
12:44:43	102.50	103.00	102.50	+1.00	3	3076
12:44:10	102.50	103.00	103.00	+1.50	1	3073
12:42:20	102.50	103.00	103.00	+1.50	1	3072
12:41:18	102.50	103.00	103.00	+1.50	1	3071
12:40:07	103.00	103.50	103.00	+1.50	1	3070
12:40:05	103.00	103.50	103.00	+1.50	1	3069
12:40:04	103.00	103.50	103.00	+1.50	1	3068
12:39:51	103.00	103.50	103.00	+1.50	2	3067
12:39:34	103.00	103.50	103.00	+1.50	4	3065
12:39:34	102.50	103.00	103.00	+1.50	2	3061
12:39:33	102.50	103.00	103.00	+1.50	5	3059
12:39:28	102.50	103.00	103.00	+1.50	1	3054
12:38:48	102.50	103.00	103.00	+1.50	1	3053
12:38:21	103.00	103.50	103.00	+1.50	1	3052
12:37:57	103.00	103.50	103.00	+1.50	1	3051
12:37:32	102.50	103.50	103.50	+2.00	1	3050
12:36:56	103.00	103.50	103.00	+1.50	4	3049
12:36:40	103.00	103.50	103.00	+1.50	1	3045
12:36:21	103.00	103.50	103.00	+1.50	1	3044
12:36:06	103.00	103.50	103.00	+1.50	1	3043
12:36:06	103.00	103.50	103.00	+1.50	1	3042
12:36:02	102.50	103.50	103.50	+2.00	2	3041
12:35:25	102.50	103.00	103.00	+1.50	1	3039
12:35:18	102.50	103.00	103.00	+1.50	1	3038
12:35:18	103.00	103.50	103.00	+1.50	1	3037
12:35:07	103.00	103.50	103.00	+1.50	9	3036
12:35:05	103.00	103.50	103.00	+1.50	1	3027
12:34:36	103.00	103.50	103.00	+1.50	1	3026
12:34:34	103.00	103.50	103.50	+2.00	3	3025
12:32:37	103.00	103.50	103.50	+2.00	1	3022
12:32:22	103.00	103.50	103.00	+1.50	1	3021
12:32:13	102.50	103.00	103.00	+1.50	14	3020
12:32:13	102.50	103.00	103.00	+1.50	9	3006
12:32:13	102.50	103.00	103.00	+1.50	4	2997
12:32:13	102.50	103.00	103.00	+1.50	5	2993
12:32:12	102.50	103.00	103.00	+1.50	20	2988
12:31:57	102.50	103.00	103.00	+1.50	3	2968
12:31:10	102.50	103.00	103.00	+1.50	1	2965
12:30:46	102.50	103.00	102.50	+1.00	2	2964
12:30:11	102.50	103.00	102.50	+1.00	1	2962
12:29:41	102.50	103.00	102.50	+1.00	1	2961
12:29:26	102.50	103.00	102.50	+1.00	1	2960
12:28:50	102.50	103.00	102.50	+1.00	3	2959
12:27:57	102.50	103.00	102.50	+1.00	1	2956
12:27:06	102.50	103.00	102.50	+1.00	2	2955
12:26:24	102.50	103.00	102.50	+1.00	1	2953
12:25:12	102.50	103.00	102.50	+1.00	1	2952
12:25:08	102.50	103.00	102.50	+1.00	2	2951
12:24:12	102.50	103.00	103.00	+1.50	1	2949
12:23:33	102.50	103.00	102.50	+1.00	1	2948
12:22:45	102.50	103.00	102.50	+1.00	1	2947
12:22:14	102.50	103.00	102.50	+1.00	1	2946
12:21:14	102.50	103.00	102.50	+1.00	2	2945
12:21:04	102.50	103.00	102.50	+1.00	1	2943
12:20:44	102.50	103.00	102.50	+1.00	1	2942
12:20:25	102.50	103.00	103.00	+1.50	2	2941
12:20:17	102.50	103.00	103.00	+1.50	1	2939
12:20:10	102.50	103.00	103.00	+1.50	1	2938
12:19:23	102.50	103.00	102.50	+1.00	1	2937
12:19:21	102.50	103.00	102.50	+1.00	2	2936
12:19:05	102.50	103.00	102.50	+1.00	1	2934
12:18:30	102.50	103.00	102.50	+1.00	1	2933
12:18:16	102.50	103.00	102.50	+1.00	2	2932
12:17:59	102.50	103.00	103.00	+1.50	1	2930
12:17:57	102.50	103.00	103.00	+1.50	1	2929
12:17:40	102.50	103.00	103.00	+1.50	1	2928
12:17:35	102.50	103.00	102.50	+1.00	1	2927
12:17:04	102.50	103.00	102.50	+1.00	1	2926
12:16:01	102.50	103.00	102.50	+1.00	4	2925
12:15:40	102.50	103.00	103.00	+1.50	1	2921
12:15:15	102.50	103.00	102.50	+1.00	2	2920
12:14:47	102.50	103.00	102.50	+1.00	1	2918
12:14:32	102.50	103.00	102.50	+1.00	1	2917
12:13:40	102.50	103.00	103.00	+1.50	1	2916
12:12:59	102.50	103.00	103.00	+1.50	1	2915
12:11:10	102.50	103.00	103.00	+1.50	1	2914
12:10:35	102.50	103.00	102.50	+1.00	1	2913
12:10:07	102.50	103.00	102.50	+1.00	1	2912
12:09:10	102.50	103.00	103.00	+1.50	1	2911
12:08:34	102.50	103.00	102.50	+1.00	1	2910
12:08:33	102.50	103.00	103.00	+1.50	1	2909
12:08:10	102.50	103.00	102.50	+1.00	2	2908
12:07:36	102.50	103.00	102.50	+1.00	1	2906
12:07:21	102.50	103.00	102.50	+1.00	1	2905
12:06:54	102.50	103.00	102.50	+1.00	2	2904
12:06:45	102.50	103.00	102.50	+1.00	1	2902
12:06:40	102.50	103.00	103.00	+1.50	1	2901
12:06:18	102.50	103.00	102.50	+1.00	1	2900
12:05:54	102.50	103.00	102.50	+1.00	2	2899
12:04:40	102.00	102.50	102.50	+1.00	1	2897
12:04:20	102.50	103.00	102.50	+1.00	12	2896
12:03:22	102.50	103.00	102.50	+1.00	1	2884
12:02:40	102.50	103.00	103.00	+1.50	1	2883
12:02:28	102.00	103.00	103.00	+1.50	8	2882
12:02:28	102.00	103.00	103.00	+1.50	3	2874
12:02:28	102.50	103.00	102.50	+1.00	4	2871
12:02:28	102.00	102.50	102.50	+1.00	3	2867
12:02:28	102.00	102.50	102.50	+1.00	7	2864
12:02:28	102.00	102.50	102.50	+1.00	1	2857
12:01:52	102.00	102.50	102.50	+1.00	1	2856
12:01:43	102.00	102.50	102.00	+0.50	2	2855
12:01:20	102.00	102.50	102.00	+0.50	3	2853
12:01:19	102.00	102.50	102.00	+0.50	1	2850
12:01:08	102.00	102.50	102.00	+0.50	1	2849
12:01:01	102.00	102.50	102.00	+0.50	1	2848
12:00:55	102.00	102.50	102.00	+0.50	2	2847
12:00:46	102.00	102.50	102.00	+0.50	1	2845
12:00:39	102.00	102.50	102.00	+0.50	2	2844
12:00:38	102.00	102.50	102.50	+1.00	10	2842
12:00:36	102.00	102.50	102.00	+0.50	1	2832
12:00:30	102.00	102.50	102.00	+0.50	1	2831
12:00:30	102.00	102.50	102.00	+0.50	1	2830
12:00:30	102.00	102.50	102.00	+0.50	1	2829
12:00:30	102.00	102.50	102.00	+0.50	2	2828
12:00:30	102.00	102.50	102.00	+0.50	1	2826
12:00:16	102.00	102.50	102.50	+1.00	1	2825
12:00:10	102.00	102.50	102.50	+1.00	1	2824
12:00:02	102.50	103.00	102.50	+1.00	11	2823
12:00:02	102.50	103.00	102.50	+1.00	10	2812
11:59:48	102.50	103.00	102.50	+1.00	1	2802
11:59:45	102.50	103.00	102.50	+1.00	2	2801
11:59:44	102.50	103.00	102.50	+1.00	1	2799
11:59:38	102.50	103.00	102.50	+1.00	1	2798
11:59:37	102.50	103.00	102.50	+1.00	1	2797
11:59:32	102.50	103.00	102.50	+1.00	1	2796
11:59:15	102.50	103.00	102.50	+1.00	5	2795
11:58:57	102.50	103.00	102.50	+1.00	5	2790
11:58:55	102.50	103.00	102.50	+1.00	1	2785
11:58:52	102.50	103.00	102.50	+1.00	1	2784
11:58:14	102.50	103.00	102.50	+1.00	1	2783
11:58:10	102.50	103.00	103.00	+1.50	1	2782
11:58:06	102.50	103.00	102.50	+1.00	6	2781
11:58:01	102.50	103.00	102.50	+1.00	1	2775
11:56:27	102.50	103.00	102.50	+1.00	1	2774
11:56:15	102.50	103.00	102.50	+1.00	2	2773
11:56:15	102.50	103.00	103.00	+1.50	1	2771
11:56:10	102.50	103.00	103.00	+1.50	1	2770
11:56:03	102.50	103.00	102.50	+1.00	4	2769
11:55:55	102.50	103.00	102.50	+1.00	12	2765
11:55:52	102.50	103.00	102.50	+1.00	5	2753
11:55:48	102.50	103.00	102.50	+1.00	1	2748
11:55:32	102.50	103.00	102.50	+1.00	1	2747
11:55:31	102.50	103.00	102.50	+1.00	3	2746
11:55:23	102.50	103.00	103.00	+1.50	1	2743
11:55:20	102.50	103.00	103.00	+1.50	2	2742
11:55:20	103.00	103.50	103.00	+1.50	61	2740
11:55:20	103.00	103.50	103.00	+1.50	13	2679
11:55:19	103.00	103.50	103.00	+1.50	1	2666
11:55:13	103.00	103.50	103.00	+1.50	1	2665
11:55:13	103.00	103.50	103.00	+1.50	1	2664
11:54:29	103.00	103.50	103.00	+1.50	1	2663
11:54:18	103.00	103.50	103.00	+1.50	1	2662
11:54:00	103.00	103.50	103.00	+1.50	1	2661
11:53:40	103.00	103.50	103.50	+2.00	1	2660
11:53:28	103.00	103.50	103.50	+2.00	1	2659
11:51:53	103.00	103.50	103.50	+2.00	1	2658
11:51:40	103.00	103.50	103.50	+2.00	1	2657
11:51:29	103.00	103.50	103.00	+1.50	1	2656
11:51:28	103.00	103.50	103.00	+1.50	2	2655
11:51:21	103.00	103.50	103.50	+2.00	1	2653
11:49:59	103.00	103.50	103.50	+2.00	1	2652
11:49:45	103.00	103.50	103.50	+2.00	2	2651
11:49:10	103.00	103.50	103.50	+2.00	1	2649
11:48:31	103.00	103.50	103.00	+1.50	2	2648
11:48:09	103.00	103.50	103.50	+2.00	1	2646
11:47:48	103.00	103.50	103.50	+2.00	1	2645
11:47:26	103.00	103.50	103.50	+2.00	1	2644
11:47:17	103.00	103.50	103.50	+2.00	1	2643
11:47:10	103.00	103.50	103.50	+2.00	1	2642
11:46:54	103.50	104.00	103.50	+2.00	3	2641
11:46:54	103.50	104.00	103.50	+2.00	27	2638
11:46:33	103.50	104.00	103.50	+2.00	2	2611
11:46:30	103.50	104.00	103.50	+2.00	1	2609
11:45:57	103.50	104.00	103.50	+2.00	2	2608
11:45:10	103.50	104.00	104.00	+2.50	1	2606
11:42:40	103.50	104.00	104.00	+2.50	1	2605
11:42:03	103.50	104.00	103.50	+2.00	1	2604
11:40:48	103.50	104.00	103.50	+2.00	1	2603
11:40:40	103.50	104.00	104.00	+2.50	1	2602
11:40:15	103.50	104.00	104.00	+2.50	1	2601
11:40:10	103.50	104.00	104.00	+2.50	2	2600
11:40:01	103.50	104.00	104.00	+2.50	1	2598
11:38:46	103.50	104.00	104.00	+2.50	1	2597
11:38:10	103.50	104.00	104.00	+2.50	1	2596
11:37:49	103.50	104.00	103.50	+2.00	1	2595
11:37:30	103.50	104.00	103.50	+2.00	2	2594
11:36:10	103.50	104.00	104.00	+2.50	1	2592
11:34:58	103.50	104.00	103.50	+2.00	1	2591
11:34:10	103.50	104.00	104.00	+2.50	1	2590
11:34:00	103.50	104.00	103.50	+2.00	1	2589
11:33:44	103.50	104.00	103.50	+2.00	2	2588
11:33:09	103.50	104.00	103.50	+2.00	1	2586
11:32:34	103.50	104.00	103.50	+2.00	1	2585
11:32:13	103.50	104.00	103.50	+2.00	1	2584
11:32:02	103.50	104.00	103.50	+2.00	1	2583
11:31:48	103.50	104.00	103.50	+2.00	1	2582
11:31:47	103.50	104.00	103.50	+2.00	20	2581
11:31:45	103.50	104.00	103.50	+2.00	20	2561
11:31:40	103.50	104.00	104.00	+2.50	1	2541
11:30:33	103.50	104.00	103.50	+2.00	1	2540
11:30:15	103.50	104.00	103.50	+2.00	2	2539
11:29:51	103.50	104.00	103.50	+2.00	2	2537
11:29:40	103.50	104.00	104.00	+2.50	1	2535
11:29:27	103.50	104.00	103.50	+2.00	2	2534
11:29:20	103.50	104.00	104.00	+2.50	2	2532
11:28:51	103.50	104.00	104.00	+2.50	1	2530
11:27:40	103.50	104.00	104.00	+2.50	1	2529
11:27:14	103.50	104.00	104.00	+2.50	2	2528
11:27:09	103.50	104.00	104.00	+2.50	1	2526
11:25:10	103.50	104.00	104.00	+2.50	1	2525
11:25:08	103.50	104.00	103.50	+2.00	2	2524
11:23:10	103.50	104.00	104.00	+2.50	1	2522
11:23:01	103.50	104.00	104.00	+2.50	10	2521
11:22:42	103.50	104.00	103.50	+2.00	1	2511
11:20:04	103.50	104.00	103.50	+2.00	1	2510
11:18:43	103.50	104.00	104.00	+2.50	1	2509
11:18:26	103.50	104.00	103.50	+2.00	1	2508
11:16:35	103.50	104.00	104.00	+2.50	1	2507
11:15:15	103.50	104.00	104.00	+2.50	1	2506
11:15:01	103.50	104.00	104.00	+2.50	1	2505
11:14:15	103.50	104.00	104.00	+2.50	2	2504
11:14:01	104.00	104.50	104.00	+2.50	1	2502
11:14:01	103.50	104.00	104.00	+2.50	1	2501
11:13:54	103.50	104.00	104.00	+2.50	1	2500
11:13:20	103.50	104.00	104.00	+2.50	1	2499
11:13:15	103.50	104.50	103.50	+2.00	2	2498
11:12:11	103.50	104.00	104.00	+2.50	4	2496
11:12:10	103.50	104.00	104.00	+2.50	1	2492
11:12:02	103.50	104.00	104.00	+2.50	5	2491
11:11:50	103.50	104.00	104.00	+2.50	5	2486
11:10:37	103.50	104.00	104.00	+2.50	1	2481
11:10:10	103.50	104.00	104.00	+2.50	1	2480
11:09:56	103.50	104.00	103.50	+2.00	1	2479
11:08:33	103.50	104.00	104.00	+2.50	2	2478
11:07:52	103.50	104.00	103.50	+2.00	1	2476
11:07:03	103.50	104.00	104.00	+2.50	2	2475
11:05:54	103.50	104.00	104.00	+2.50	1	2473
11:04:30	103.50	104.50	103.50	+2.00	2	2472
11:04:26	104.00	104.50	104.00	+2.50	1	2470
11:04:26	104.00	104.50	104.00	+2.50	1	2469
11:04:14	104.00	104.50	104.00	+2.50	3	2468
11:03:44	104.00	104.50	104.00	+2.50	5	2465
11:03:24	104.00	104.50	104.00	+2.50	1	2460
11:03:07	104.00	104.50	104.00	+2.50	1	2459
11:02:05	104.00	104.50	104.50	+3.00	4	2458
11:02:04	104.00	104.50	104.50	+3.00	1	2454
11:02:04	104.00	104.50	104.50	+3.00	3	2453
11:02:03	104.00	104.50	104.50	+3.00	7	2450
11:02:03	104.00	104.50	104.50	+3.00	8	2443
11:02:03	104.00	104.50	104.00	+2.50	1	2435
11:01:00	104.00	104.50	104.00	+2.50	1	2434
11:00:49	104.00	104.50	104.00	+2.50	1	2433
10:59:55	104.00	104.50	104.00	+2.50	1	2432
10:59:27	104.00	104.50	104.00	+2.50	1	2431
10:58:32	104.00	104.50	104.00	+2.50	2	2430
10:58:32	104.00	104.50	104.00	+2.50	1	2428
10:56:35	104.00	104.50	104.00	+2.50	1	2427
10:55:47	103.50	104.00	104.00	+2.50	1	2426
10:55:45	103.50	104.00	104.00	+2.50	2	2425
10:55:42	103.50	104.00	104.00	+2.50	2	2423
10:54:40	103.50	104.00	104.00	+2.50	1	2421
10:54:24	103.50	104.00	104.00	+2.50	1	2420
10:54:21	103.50	104.00	104.00	+2.50	1	2419
10:52:57	103.50	104.00	104.00	+2.50	2	2418
10:52:40	103.50	104.00	104.00	+2.50	1	2416
10:52:29	104.00	104.50	103.50	+2.00	4	2415
10:52:29	104.00	104.50	104.00	+2.50	1	2411
10:52:16	103.50	104.00	104.00	+2.50	1	2410
10:52:10	103.50	104.00	104.00	+2.50	1	2409
10:51:53	103.50	104.00	104.00	+2.50	1	2408
10:51:43	103.50	104.00	104.00	+2.50	1	2407
10:50:45	104.00	104.50	104.00	+2.50	1	2406
10:50:45	104.00	104.50	104.00	+2.50	5	2405
10:50:10	104.00	104.50	104.50	+3.00	1	2400
10:48:35	104.00	104.50	104.50	+3.00	1	2399
10:48:11	104.00	104.50	104.50	+3.00	1	2398
10:48:10	104.00	104.50	104.50	+3.00	1	2397
10:47:35	104.00	104.50	104.00	+2.50	4	2396
10:47:28	103.50	104.00	104.00	+2.50	1	2392
10:47:23	103.50	104.00	104.00	+2.50	1	2391
10:47:23	103.50	104.00	104.00	+2.50	6	2390
10:46:53	103.50	104.00	104.00	+2.50	1	2384
10:46:22	103.50	104.00	104.00	+2.50	2	2383
10:46:01	103.50	104.00	104.00	+2.50	1	2381
10:45:40	103.50	104.00	104.00	+2.50	1	2380
10:45:23	104.00	104.50	104.00	+2.50	2	2379
10:45:14	104.00	104.50	104.00	+2.50	1	2377
10:45:14	104.00	104.50	104.00	+2.50	2	2376
10:45:01	104.00	104.50	104.00	+2.50	4	2374
10:43:55	104.00	104.50	104.50	+3.00	1	2370
10:43:40	104.00	104.50	104.50	+3.00	1	2369
10:42:15	104.00	104.50	104.50	+3.00	1	2368
10:42:05	104.00	104.50	104.50	+3.00	1	2367
10:41:40	104.00	104.50	104.50	+3.00	1	2366
10:40:40	104.00	104.50	104.00	+2.50	1	2365
10:40:27	104.00	104.50	104.00	+2.50	1	2364
10:40:16	104.00	104.50	104.00	+2.50	4	2363
10:40:12	104.00	104.50	104.00	+2.50	2	2359
10:39:09	104.00	104.50	104.00	+2.50	1	2357
10:38:36	104.00	104.50	104.00	+2.50	1	2356
10:37:49	104.00	104.50	104.00	+2.50	1	2355
10:37:38	104.00	104.50	104.00	+2.50	1	2354
10:36:57	104.00	104.50	104.00	+2.50	2	2353
10:36:46	104.00	104.50	104.00	+2.50	1	2351
10:36:43	104.00	104.50	104.00	+2.50	1	2350
10:36:35	104.00	104.50	104.00	+2.50	9	2349
10:35:35	104.00	104.50	104.00	+2.50	2	2340
10:35:07	104.00	104.50	104.00	+2.50	1	2338
10:34:29	104.00	104.50	104.50	+3.00	1	2337
10:31:27	104.00	104.50	104.50	+3.00	2	2336
10:30:23	103.50	104.50	104.50	+3.00	1	2334
10:30:04	103.50	104.00	104.00	+2.50	1	2333
10:30:04	104.00	104.50	104.00	+2.50	1	2332
10:29:46	103.50	104.00	104.00	+2.50	5	2331
10:29:46	103.50	104.00	104.00	+2.50	5	2326
10:29:46	104.00	104.50	104.00	+2.50	45	2321
10:29:05	104.50	105.00	104.50	+3.00	3	2276
10:29:05	104.50	105.00	104.50	+3.00	1	2273
10:28:59	104.50	105.00	104.50	+3.00	1	2272
10:28:44	104.50	105.00	104.50	+3.00	1	2271
10:28:42	104.50	105.00	104.50	+3.00	1	2270
10:28:38	104.50	105.00	104.50	+3.00	1	2269
10:28:38	104.50	105.00	104.50	+3.00	1	2268
10:28:37	104.50	105.00	104.50	+3.00	3	2267
10:28:23	104.50	105.00	104.50	+3.00	1	2264
10:28:21	104.50	105.00	104.50	+3.00	1	2263
10:28:19	104.50	105.00	104.50	+3.00	1	2262
10:28:16	104.50	105.00	104.50	+3.00	5	2261
10:28:16	104.50	105.00	104.50	+3.00	1	2256
10:27:47	104.50	105.00	104.50	+3.00	1	2255
10:27:43	104.50	105.00	104.50	+3.00	1	2254
10:27:24	104.50	105.00	104.50	+3.00	1	2253
10:27:20	104.50	105.00	105.00	+3.50	1	2252
10:26:59	104.50	105.00	105.00	+3.50	2	2251
10:26:17	104.50	105.00	105.00	+3.50	1	2249
10:26:11	104.50	105.00	104.50	+3.00	1	2248
10:26:10	104.50	105.00	105.00	+3.50	1	2247
10:25:31	104.50	105.00	104.50	+3.00	1	2246
10:25:14	104.00	104.50	104.50	+3.00	37	2245
10:25:14	104.00	104.50	104.50	+3.00	5	2208
10:23:40	104.00	104.50	104.50	+3.00	1	2203
10:23:23	104.00	104.50	104.50	+3.00	1	2202
10:23:01	104.00	104.50	104.00	+2.50	1	2201
10:22:57	104.00	104.50	104.50	+3.00	3	2200
10:22:26	103.50	104.00	104.00	+2.50	3	2197
10:22:26	103.50	104.00	104.00	+2.50	1	2194
10:22:24	103.50	104.00	104.00	+2.50	1	2193
10:22:19	103.50	104.00	104.00	+2.50	4	2192
10:22:18	103.50	104.00	104.00	+2.50	1	2188
10:22:18	103.50	104.00	104.00	+2.50	6	2187
10:22:10	103.50	104.00	104.00	+2.50	2	2181
10:21:40	103.50	104.00	104.00	+2.50	1	2179
10:21:03	103.50	104.00	104.00	+2.50	1	2178
10:20:22	103.50	104.00	104.00	+2.50	1	2177
10:20:08	103.00	103.50	103.50	+2.00	7	2176
10:20:08	103.00	103.50	103.50	+2.00	20	2169
10:19:55	103.00	103.50	103.50	+2.00	1	2149
10:19:53	103.00	103.50	103.50	+2.00	2	2148
10:19:40	103.00	103.50	103.50	+2.00	1	2146
10:19:38	103.00	103.50	103.50	+2.00	1	2145
10:19:35	103.00	103.50	103.50	+2.00	1	2144
10:19:35	103.00	103.50	103.50	+2.00	1	2143
10:18:09	103.00	103.50	103.50	+2.00	1	2142
10:18:08	103.00	103.50	103.00	+1.50	1	2141
10:18:08	103.00	103.50	103.50	+2.00	1	2140
10:17:47	103.00	103.50	103.00	+1.50	4	2139
10:17:10	103.00	103.50	103.50	+2.00	1	2135
10:16:51	103.50	104.00	103.50	+2.00	2	2134
10:16:38	103.50	104.00	103.50	+2.00	1	2132
10:16:17	103.50	104.00	103.50	+2.00	1	2131
10:16:14	103.50	104.00	103.50	+2.00	5	2130
10:15:56	103.50	104.00	103.50	+2.00	2	2125
10:15:42	103.50	104.00	103.50	+2.00	1	2123
10:15:10	103.00	104.00	104.00	+2.50	1	2122
10:15:06	103.50	104.00	103.50	+2.00	1	2121
10:15:04	103.00	104.00	103.00	+1.50	1	2120
10:14:51	103.50	104.00	103.50	+2.00	2	2119
10:14:51	103.00	103.50	103.50	+2.00	5	2117
10:14:39	103.50	104.00	103.50	+2.00	20	2112
10:14:39	103.50	104.00	103.50	+2.00	2	2092
10:14:26	103.50	104.00	103.50	+2.00	1	2090
10:13:10	103.50	104.00	104.00	+2.50	1	2089
10:12:33	103.50	104.00	104.00	+2.50	1	2088
10:12:14	103.50	104.00	103.50	+2.00	8	2087
10:11:23	103.50	104.00	104.00	+2.50	1	2079
10:11:20	103.50	104.00	104.00	+2.50	1	2078
10:10:40	103.50	104.00	104.00	+2.50	1	2077
10:10:30	104.00	104.50	104.00	+2.50	13	2076
10:09:58	104.00	104.50	104.00	+2.50	2	2063
10:09:54	104.00	104.50	104.00	+2.50	1	2061
10:09:11	104.00	104.50	104.50	+3.00	1	2060
10:09:03	104.00	104.50	104.50	+3.00	2	2059
10:08:58	104.00	104.50	104.00	+2.50	1	2057
10:08:40	104.00	104.50	104.50	+3.00	1	2056
10:08:07	104.00	104.50	104.00	+2.50	1	2055
10:07:15	104.00	104.50	104.00	+2.50	5	2054
10:07:15	104.00	104.50	104.00	+2.50	1	2049
10:06:25	104.00	104.50	104.00	+2.50	1	2048
10:06:10	104.00	104.50	104.50	+3.00	1	2047
10:05:34	104.00	104.50	104.00	+2.50	1	2046
10:04:10	104.00	104.50	104.50	+3.00	1	2045
10:04:03	104.00	104.50	104.50	+3.00	1	2044
10:03:49	104.00	104.50	104.50	+3.00	1	2043
10:03:43	104.00	104.50	104.50	+3.00	1	2042
10:03:42	104.00	104.50	104.50	+3.00	1	2041
10:03:36	104.00	104.50	104.50	+3.00	1	2040
10:03:34	104.50	105.00	104.50	+3.00	1	2039
10:03:33	104.50	105.00	104.50	+3.00	1	2038
10:03:32	104.00	104.50	104.50	+3.00	1	2037
10:03:32	104.00	104.50	104.50	+3.00	4	2036
10:03:31	104.00	104.50	104.50	+3.00	1	2032
10:03:30	104.00	104.50	104.50	+3.00	1	2031
10:03:30	104.00	104.50	104.50	+3.00	14	2030
10:03:27	104.00	104.50	104.50	+3.00	4	2016
10:02:18	104.00	104.50	104.50	+3.00	1	2012
10:02:17	104.00	104.50	104.00	+2.50	1	2011
10:02:10	104.00	104.50	104.50	+3.00	8	2010
10:02:10	104.00	104.50	104.50	+3.00	3	2002
10:02:10	103.50	104.00	104.50	+3.00	6	1999
10:02:10	103.50	104.00	104.00	+2.50	1	1993
10:02:10	103.50	104.00	104.00	+2.50	1	1992
10:02:10	104.00	104.50	104.00	+2.50	1	1991
10:02:10	103.50	104.00	104.00	+2.50	1	1990
10:01:58	103.50	104.00	104.00	+2.50	1	1989
10:01:55	103.50	104.00	104.00	+2.50	1	1988
10:00:13	103.50	104.00	104.00	+2.50	1	1987
10:00:08	103.50	104.00	104.00	+2.50	1	1986
09:59:49	103.50	104.00	104.00	+2.50	2	1985
09:59:40	103.50	104.00	104.00	+2.50	1	1983
09:59:11	103.50	104.00	104.00	+2.50	1	1982
09:59:09	103.50	104.00	104.00	+2.50	2	1981
09:59:09	103.50	104.00	104.00	+2.50	1	1979
09:58:51	103.50	104.00	104.00	+2.50	1	1978
09:58:42	103.50	104.00	104.00	+2.50	1	1977
09:58:37	103.50	104.00	104.00	+2.50	10	1976
09:57:40	103.50	104.00	104.00	+2.50	1	1966
09:56:51	103.50	104.00	104.00	+2.50	1	1965
09:55:55	103.50	104.00	104.00	+2.50	1	1964
09:55:40	103.50	104.00	104.00	+2.50	1	1963
09:55:18	103.50	104.00	104.00	+2.50	1	1962
09:54:47	103.50	104.00	104.00	+2.50	10	1961
09:54:24	103.50	104.00	103.50	+2.00	3	1951
09:53:10	103.50	104.00	104.00	+2.50	1	1948
09:53:02	103.50	104.00	103.50	+2.00	1	1947
09:52:51	104.00	104.50	104.00	+2.50	1	1946
09:52:51	104.00	104.50	104.00	+2.50	1	1945
09:51:54	104.00	104.50	104.00	+2.50	1	1944
09:51:29	104.00	104.50	104.00	+2.50	1	1943
09:51:23	104.00	104.50	104.00	+2.50	1	1942
09:51:22	104.00	104.50	104.00	+2.50	2	1941
09:51:22	104.00	104.50	104.00	+2.50	1	1939
09:51:16	104.00	104.50	104.00	+2.50	2	1938
09:51:10	104.00	104.50	104.50	+3.00	1	1936
09:50:53	104.00	104.50	104.50	+3.00	1	1935
09:49:47	104.00	104.50	104.50	+3.00	5	1934
09:48:40	104.00	104.50	104.50	+3.00	1	1929
09:48:38	104.00	104.50	104.00	+2.50	1	1928
09:48:24	104.00	104.50	104.00	+2.50	2	1927
09:48:07	104.00	104.50	104.00	+2.50	3	1925
09:47:49	104.00	104.50	104.00	+2.50	1	1922
09:47:47	104.00	104.50	104.00	+2.50	1	1921
09:47:47	104.00	104.50	104.00	+2.50	2	1920
09:47:47	103.50	104.00	104.00	+2.50	2	1918
09:47:19	103.50	104.00	104.00	+2.50	1	1916
09:47:14	104.00	104.50	104.00	+2.50	1	1915
09:47:14	103.50	104.00	104.00	+2.50	1	1914
09:47:08	103.50	104.00	104.00	+2.50	1	1913
09:46:46	104.00	104.50	104.00	+2.50	5	1912
09:46:46	103.50	104.00	104.00	+2.50	5	1907
09:46:43	103.50	104.00	104.00	+2.50	2	1902
09:46:40	103.50	104.00	104.00	+2.50	1	1900
09:46:07	104.00	104.50	104.00	+2.50	1	1899
09:46:04	103.50	104.00	104.00	+2.50	1	1898
09:45:30	104.00	104.50	104.00	+2.50	4	1897
09:45:22	104.00	104.50	104.00	+2.50	1	1893
09:45:21	104.00	104.50	104.00	+2.50	2	1892
09:45:12	104.00	104.50	104.00	+2.50	1	1890
09:45:05	104.00	104.50	104.00	+2.50	2	1889
09:45:05	103.50	104.00	104.00	+2.50	1	1887
09:45:05	103.50	104.00	104.00	+2.50	5	1886
09:44:40	103.50	104.00	104.00	+2.50	1	1881
09:44:20	103.50	104.00	104.00	+2.50	1	1880
09:44:15	103.50	104.00	104.00	+2.50	1	1879
09:43:58	103.50	104.00	104.00	+2.50	2	1878
09:42:46	103.50	104.00	104.00	+2.50	1	1876
09:42:42	103.50	104.00	104.00	+2.50	10	1875
09:42:38	103.50	104.00	103.50	+2.00	1	1865
09:41:54	103.50	104.00	103.50	+2.00	1	1864
09:41:30	103.50	104.00	103.50	+2.00	5	1863
09:41:28	104.00	104.50	104.00	+2.50	3	1858
09:41:22	104.00	104.50	104.00	+2.50	1	1855
09:41:22	104.00	104.50	104.00	+2.50	4	1854
09:41:22	103.50	104.00	104.00	+2.50	2	1850
09:41:21	103.50	104.00	104.00	+2.50	1	1848
09:41:10	103.50	104.00	104.00	+2.50	1	1847
09:41:06	103.50	104.00	104.00	+2.50	1	1846
09:41:02	103.50	104.00	104.00	+2.50	1	1845
09:40:57	103.50	104.00	104.00	+2.50	1	1844
09:40:54	103.50	104.00	104.00	+2.50	1	1843
09:40:52	103.50	104.00	104.00	+2.50	2	1842
09:40:04	103.50	104.00	104.00	+2.50	5	1840
09:40:02	103.50	104.00	103.50	+2.00	1	1835
09:39:51	103.50	104.00	104.00	+2.50	1	1834
09:39:40	103.50	104.00	103.50	+2.00	1	1833
09:39:29	103.50	104.00	103.50	+2.00	1	1832
09:39:18	103.50	104.00	104.00	+2.50	2	1831
09:38:54	103.50	104.00	104.00	+2.50	1	1829
09:38:35	103.50	104.00	104.00	+2.50	1	1828
09:38:35	104.00	104.50	104.00	+2.50	7	1827
09:38:35	104.00	104.50	104.00	+2.50	9	1820
09:38:24	104.00	104.50	104.00	+2.50	1	1811
09:38:01	104.00	104.50	104.00	+2.50	1	1810
09:37:02	104.00	104.50	104.00	+2.50	1	1809
09:36:58	104.00	104.50	104.00	+2.50	1	1808
09:36:49	104.00	104.50	104.00	+2.50	1	1807
09:36:16	104.00	104.50	104.00	+2.50	1	1806
09:35:58	104.00	104.50	104.00	+2.50	1	1805
09:35:56	104.00	104.50	104.00	+2.50	1	1804
09:35:20	103.50	104.00	104.00	+2.50	1	1803
09:35:19	104.00	104.50	104.00	+2.50	1	1802
09:35:16	103.50	104.00	104.00	+2.50	1	1801
09:35:12	103.50	104.00	104.00	+2.50	1	1800
09:35:08	103.50	104.00	104.00	+2.50	1	1799
09:35:04	103.50	104.00	104.00	+2.50	2	1798
09:35:00	103.50	104.00	104.00	+2.50	1	1796
09:34:57	103.50	104.00	104.00	+2.50	1	1795
09:34:55	103.50	104.00	104.00	+2.50	1	1794
09:34:54	103.50	104.00	104.00	+2.50	1	1793
09:34:50	103.50	104.00	104.00	+2.50	16	1792
09:34:38	103.50	104.00	104.00	+2.50	1	1776
09:34:30	103.50	104.00	104.00	+2.50	10	1775
09:34:24	103.50	104.00	103.50	+2.00	5	1765
09:34:22	103.50	104.00	103.50	+2.00	1	1760
09:34:16	103.50	104.00	103.50	+2.00	1	1759
09:34:13	103.50	104.00	103.50	+2.00	2	1758
09:34:06	103.50	104.00	103.50	+2.00	1	1756
09:34:06	103.50	104.00	103.50	+2.00	1	1755
09:34:02	103.50	104.00	103.50	+2.00	1	1754
09:33:49	103.50	104.00	103.50	+2.00	1	1753
09:33:38	103.50	104.00	104.00	+2.50	1	1752
09:33:37	103.50	104.00	103.50	+2.00	1	1751
09:33:29	103.50	104.00	103.50	+2.00	1	1750
09:33:25	103.50	104.00	103.50	+2.00	1	1749
09:33:24	103.50	104.00	103.50	+2.00	1	1748
09:33:17	103.50	104.00	103.50	+2.00	1	1747
09:33:03	103.50	104.00	103.50	+2.00	10	1746
09:33:03	103.50	104.00	103.50	+2.00	30	1736
09:32:17	104.00	104.50	104.00	+2.50	47	1706
09:32:09	104.00	104.50	104.00	+2.50	2	1659
09:31:51	104.00	104.50	104.00	+2.50	1	1657
09:31:47	104.00	104.50	104.00	+2.50	1	1656
09:31:43	104.00	104.50	104.00	+2.50	1	1655
09:31:35	104.00	104.50	104.00	+2.50	1	1654
09:31:19	104.00	104.50	104.00	+2.50	3	1653
09:30:55	104.00	104.50	104.00	+2.50	1	1650
09:30:52	104.00	104.50	104.00	+2.50	1	1649
09:30:49	104.00	104.50	104.00	+2.50	4	1648
09:30:40	104.00	104.50	104.50	+3.00	3	1644
09:30:08	104.00	104.50	104.50	+3.00	1	1641
09:30:04	104.00	104.50	104.50	+3.00	5	1640
09:29:50	104.00	104.50	104.50	+3.00	1	1635
09:29:34	104.00	104.50	104.50	+3.00	1	1634
09:28:58	104.00	104.50	104.50	+3.00	1	1633
09:28:57	104.00	104.50	104.50	+3.00	1	1632
09:28:56	104.50	105.00	104.50	+3.00	1	1631
09:28:53	104.00	105.00	105.00	+3.50	1	1630
09:28:51	104.00	104.50	104.50	+3.00	1	1629
09:28:50	104.00	104.50	104.50	+3.00	1	1628
09:28:49	104.00	104.50	104.50	+3.00	1	1627
09:28:47	104.50	105.00	104.50	+3.00	1	1626
09:28:30	104.00	104.50	104.50	+3.00	1	1625
09:28:25	104.00	104.50	104.50	+3.00	1	1624
09:28:16	104.00	104.50	104.50	+3.00	1	1623
09:28:10	104.00	104.50	104.50	+3.00	1	1622
09:28:07	104.00	104.50	104.50	+3.00	1	1621
09:28:00	104.00	104.50	104.50	+3.00	2	1620
09:27:52	104.00	104.50	104.50	+3.00	2	1618
09:27:47	104.00	105.00	104.00	+2.50	2	1616
09:27:29	104.00	105.00	104.00	+2.50	1	1614
09:27:29	104.00	105.00	104.00	+2.50	1	1613
09:27:20	104.50	105.00	104.50	+3.00	1	1612
09:27:17	104.00	104.50	104.50	+3.00	1	1611
09:27:17	104.50	105.00	104.50	+3.00	5	1610
09:27:17	104.00	104.50	104.50	+3.00	14	1605
09:27:17	104.00	104.50	104.50	+3.00	5	1591
09:27:15	104.00	104.50	104.50	+3.00	1	1586
09:27:14	104.00	104.50	104.50	+3.00	1	1585
09:27:14	104.50	105.00	104.50	+3.00	15	1584
09:27:14	104.50	105.00	104.50	+3.00	7	1569
09:27:14	104.50	105.00	104.50	+3.00	7	1562
09:27:14	104.50	105.00	104.50	+3.00	7	1555
09:27:14	104.50	105.00	104.50	+3.00	5	1548
09:27:13	104.50	105.00	104.50	+3.00	1	1543
09:26:49	104.50	105.00	104.50	+3.00	1	1542
09:26:28	104.50	105.00	104.50	+3.00	1	1541
09:26:25	104.50	105.00	105.00	+3.50	4	1540
09:26:24	104.50	105.00	105.00	+3.50	1	1536
09:26:19	104.50	105.00	105.00	+3.50	1	1535
09:26:06	104.50	105.00	105.00	+3.50	2	1534
09:26:02	104.50	105.00	105.00	+3.50	1	1532
09:25:59	104.50	105.00	105.00	+3.50	1	1531
09:25:58	104.50	105.00	105.00	+3.50	1	1530
09:25:37	104.50	105.00	105.00	+3.50	1	1529
09:25:32	104.50	105.00	105.00	+3.50	1	1528
09:25:09	104.50	105.00	105.00	+3.50	1	1527
09:24:54	104.50	105.00	105.00	+3.50	1	1526
09:24:48	104.50	105.00	105.00	+3.50	2	1525
09:24:26	104.50	105.00	104.50	+3.00	1	1523
09:24:25	104.50	105.00	104.50	+3.00	1	1522
09:24:20	104.50	105.00	104.50	+3.00	1	1521
09:24:03	104.50	105.00	104.50	+3.00	1	1520
09:23:50	104.50	105.00	105.00	+3.50	1	1519
09:23:42	104.50	105.00	105.00	+3.50	1	1518
09:23:38	104.50	105.00	105.00	+3.50	1	1517
09:23:36	104.50	105.00	105.00	+3.50	2	1516
09:23:34	104.50	105.00	104.50	+3.00	1	1514
09:23:33	104.50	105.00	105.00	+3.50	1	1513
09:23:29	104.50	105.00	105.00	+3.50	2	1512
09:23:18	104.50	105.00	104.50	+3.00	1	1510
09:23:13	104.50	105.00	105.00	+3.50	1	1509
09:22:59	104.50	105.00	105.00	+3.50	1	1508
09:22:41	104.50	105.00	104.50	+3.00	1	1507
09:22:31	104.50	105.00	105.00	+3.50	1	1506
09:22:21	104.50	105.00	105.00	+3.50	1	1505
09:22:17	104.50	105.00	105.00	+3.50	2	1504
09:22:16	105.00	105.50	105.00	+3.50	22	1502
09:22:16	105.00	105.50	105.00	+3.50	5	1480
09:22:12	105.00	105.50	105.00	+3.50	2	1475
09:21:51	105.00	105.50	105.00	+3.50	1	1473
09:21:45	105.00	105.50	105.50	+4.00	1	1472
09:21:43	105.00	105.50	105.00	+3.50	1	1471
09:21:42	105.00	105.50	105.50	+4.00	1	1470
09:21:35	105.00	105.50	105.50	+4.00	1	1469
09:21:32	105.00	105.50	105.00	+3.50	1	1468
09:21:30	105.00	105.50	105.50	+4.00	1	1467
09:21:22	105.00	105.50	105.00	+3.50	1	1466
09:21:19	105.00	105.50	105.50	+4.00	1	1465
09:21:17	105.00	105.50	105.50	+4.00	1	1464
09:21:11	105.00	105.50	105.50	+4.00	1	1463
09:21:07	105.00	105.50	105.50	+4.00	1	1462
09:21:06	105.00	105.50	105.00	+3.50	3	1461
09:21:06	105.00	105.50	105.00	+3.50	1	1458
09:21:06	105.00	105.50	105.00	+3.50	2	1457
09:21:00	105.00	105.50	105.50	+4.00	2	1455
09:20:56	105.00	105.50	105.50	+4.00	1	1453
09:20:54	105.00	105.50	105.50	+4.00	10	1452
09:20:53	105.00	105.50	105.50	+4.00	1	1442
09:20:50	105.00	105.50	105.50	+4.00	1	1441
09:20:45	105.00	105.50	105.50	+4.00	3	1440
09:20:34	105.00	105.50	105.00	+3.50	1	1437
09:20:34	105.00	105.50	105.50	+4.00	3	1436
09:20:31	105.00	105.50	105.50	+4.00	1	1433
09:20:31	105.00	105.50	105.50	+4.00	2	1432
09:20:31	105.00	105.50	105.50	+4.00	1	1430
09:20:30	105.00	105.50	105.50	+4.00	1	1429
09:20:27	105.00	105.50	105.50	+4.00	1	1428
09:20:25	105.00	105.50	105.50	+4.00	2	1427
09:20:20	105.00	105.50	105.50	+4.00	1	1425
09:20:19	105.00	105.50	105.00	+3.50	4	1424
09:20:17	105.00	105.50	105.50	+4.00	2	1420
09:20:16	105.00	105.50	105.50	+4.00	1	1418
09:20:15	105.00	105.50	105.50	+4.00	1	1417
09:20:13	105.00	105.50	105.50	+4.00	2	1416
09:20:11	105.00	105.50	105.50	+4.00	3	1414
09:20:11	105.00	105.50	105.50	+4.00	1	1411
09:20:10	105.50	106.00	105.50	+4.00	3	1410
09:20:10	105.50	106.00	105.50	+4.00	3	1407
09:20:10	105.00	105.50	105.50	+4.00	3	1404
09:20:10	105.00	105.50	105.50	+4.00	1	1401
09:20:09	105.00	105.50	105.50	+4.00	10	1400
09:20:09	105.00	105.50	105.50	+4.00	1	1390
09:20:08	105.00	105.50	105.50	+4.00	2	1389
09:20:07	105.00	105.50	105.50	+4.00	4	1387
09:20:04	105.00	105.50	105.50	+4.00	2	1383
09:20:00	105.00	105.50	105.50	+4.00	1	1381
09:19:58	105.00	105.50	105.00	+3.50	1	1380
09:19:57	105.00	105.50	105.50	+4.00	1	1379
09:19:57	105.00	105.50	105.50	+4.00	1	1378
09:19:54	105.00	105.50	105.50	+4.00	1	1377
09:19:53	105.00	105.50	105.50	+4.00	1	1376
09:19:52	105.00	105.50	105.50	+4.00	1	1375
09:19:51	105.00	105.50	105.50	+4.00	1	1374
09:19:49	105.00	105.50	105.50	+4.00	1	1373
09:19:49	105.00	105.50	105.50	+4.00	1	1372
09:19:49	105.00	105.50	105.00	+3.50	2	1371
09:19:48	105.00	105.50	105.50	+4.00	1	1369
09:19:46	105.00	105.50	105.50	+4.00	10	1368
09:19:46	105.00	105.50	105.50	+4.00	1	1358
09:19:44	105.00	105.50	105.50	+4.00	5	1357
09:19:42	105.00	105.50	105.50	+4.00	5	1352
09:19:41	105.00	105.50	105.50	+4.00	5	1347
09:19:40	105.00	105.50	105.00	+3.50	1	1342
09:19:39	105.00	105.50	105.50	+4.00	1	1341
09:19:39	104.50	105.00	105.00	+3.50	56	1340
09:19:36	104.50	105.00	105.00	+3.50	1	1284
09:19:36	104.50	105.00	105.00	+3.50	1	1283
09:19:34	104.50	105.00	105.00	+3.50	1	1282
09:19:32	104.50	105.00	105.00	+3.50	1	1281
09:19:25	104.50	105.00	105.00	+3.50	2	1280
09:19:19	104.50	105.00	105.00	+3.50	1	1278
09:19:16	104.50	105.00	105.00	+3.50	1	1277
09:19:12	104.50	105.00	105.00	+3.50	1	1276
09:19:09	104.50	105.00	105.00	+3.50	1	1275
09:19:08	104.50	105.00	104.50	+3.00	1	1274
09:19:05	104.50	105.00	105.00	+3.50	1	1273
09:19:05	104.50	105.00	105.00	+3.50	1	1272
09:19:00	104.50	105.00	105.00	+3.50	1	1271
09:18:58	104.50	105.00	105.00	+3.50	1	1270
09:18:57	104.50	105.00	104.50	+3.00	4	1269
09:18:57	104.50	105.00	105.00	+3.50	1	1265
09:18:55	104.50	105.00	105.00	+3.50	1	1264
09:18:54	104.50	105.00	105.00	+3.50	1	1263
09:18:53	104.50	105.00	105.00	+3.50	4	1262
09:18:52	104.50	105.00	105.00	+3.50	10	1258
09:18:51	104.50	105.00	105.00	+3.50	1	1248
09:18:51	104.50	105.00	105.00	+3.50	1	1247
09:18:51	104.50	105.00	105.00	+3.50	2	1246
09:18:50	104.50	105.00	105.00	+3.50	3	1244
09:18:49	104.50	105.00	105.00	+3.50	1	1241
09:18:40	104.50	105.00	105.00	+3.50	1	1240
09:18:34	104.50	105.00	105.00	+3.50	1	1239
09:18:03	104.50	105.00	104.50	+3.00	1	1238
09:18:01	104.50	105.00	105.00	+3.50	1	1237
09:18:01	104.50	105.00	105.00	+3.50	1	1236
09:18:01	104.50	105.00	105.00	+3.50	1	1235
09:18:01	104.50	105.00	105.00	+3.50	1	1234
09:18:01	104.50	105.00	105.00	+3.50	1	1233
09:18:01	104.00	104.50	105.00	+3.50	11	1232
09:18:01	104.00	104.50	104.50	+3.00	39	1221
09:18:00	104.00	104.50	104.50	+3.00	2	1182
09:17:59	104.00	104.50	104.50	+3.00	1	1180
09:17:58	104.00	104.50	104.50	+3.00	1	1179
09:17:57	104.00	104.50	104.50	+3.00	2	1178
09:17:56	104.00	104.50	104.50	+3.00	3	1176
09:17:55	104.00	104.50	104.50	+3.00	1	1173
09:17:55	104.00	104.50	104.50	+3.00	1	1172
09:17:52	104.00	104.50	104.50	+3.00	2	1171
09:17:49	104.00	104.50	104.50	+3.00	1	1169
09:17:44	104.00	104.50	104.50	+3.00	1	1168
09:17:38	104.00	104.50	104.50	+3.00	2	1167
09:17:35	104.00	104.50	104.50	+3.00	2	1165
09:17:31	104.00	104.50	104.50	+3.00	1	1163
09:17:25	104.00	104.50	104.50	+3.00	1	1162
09:17:14	104.00	104.50	104.50	+3.00	3	1161
09:17:08	104.00	104.50	104.50	+3.00	1	1158
09:17:06	104.00	104.50	104.50	+3.00	4	1157
09:17:03	104.00	104.50	104.50	+3.00	1	1153
09:16:55	104.00	104.50	104.50	+3.00	1	1152
09:16:51	104.00	104.50	104.50	+3.00	1	1151
09:16:49	104.00	104.50	104.50	+3.00	1	1150
09:16:47	104.00	104.50	104.50	+3.00	2	1149
09:16:12	104.00	104.50	104.50	+3.00	1	1147
09:16:05	104.00	104.50	104.00	+2.50	1	1146
09:16:05	104.00	104.50	104.50	+3.00	8	1145
09:16:04	104.00	104.50	104.50	+3.00	1	1137
09:16:04	104.00	104.50	104.50	+3.00	1	1136
09:16:04	104.00	104.50	104.50	+3.00	1	1135
09:16:03	104.00	104.50	104.50	+3.00	2	1134
09:16:03	104.00	104.50	104.50	+3.00	1	1132
09:15:50	104.00	104.50	104.50	+3.00	1	1131
09:15:49	104.00	104.50	104.50	+3.00	1	1130
09:15:49	104.00	104.50	104.50	+3.00	1	1129
09:15:49	104.00	104.50	104.50	+3.00	1	1128
09:15:49	104.00	104.50	104.50	+3.00	1	1127
09:15:49	104.00	104.50	104.50	+3.00	1	1126
09:15:49	103.50	104.00	104.00	+2.50	5	1125
09:15:49	103.50	104.00	104.00	+2.50	30	1120
09:15:28	103.50	104.00	104.00	+2.50	1	1090
09:15:21	103.50	104.00	104.00	+2.50	1	1089
09:15:21	103.50	104.00	104.00	+2.50	1	1088
09:15:18	103.50	104.00	104.00	+2.50	1	1087
09:15:14	103.50	104.00	104.00	+2.50	1	1086
09:15:13	103.50	104.00	103.50	+2.00	1	1085
09:15:12	103.50	104.00	104.00	+2.50	2	1084
09:15:11	103.50	104.00	104.00	+2.50	1	1082
09:15:04	103.50	104.00	104.00	+2.50	15	1081
09:14:39	103.50	104.00	103.50	+2.00	1	1066
09:14:13	103.50	104.00	103.50	+2.00	4	1065
09:13:55	103.50	104.00	104.00	+2.50	1	1061
09:13:49	103.50	104.00	103.50	+2.00	1	1060
09:13:49	103.50	104.00	104.00	+2.50	3	1059
09:13:49	103.50	104.00	104.00	+2.50	3	1056
09:13:45	103.50	104.00	103.50	+2.00	1	1053
09:13:44	103.50	104.00	103.50	+2.00	1	1052
09:13:28	103.50	104.00	103.50	+2.00	1	1051
09:13:25	103.00	103.50	103.50	+2.00	2	1050
09:13:18	103.00	103.50	103.50	+2.00	1	1048
09:13:18	103.00	103.50	103.50	+2.00	1	1047
09:13:03	103.50	104.00	103.50	+2.00	1	1046
09:13:00	103.50	104.00	103.50	+2.00	1	1045
09:13:00	103.50	104.00	103.50	+2.00	2	1044
09:13:00	103.00	103.50	103.50	+2.00	8	1042
09:12:28	103.50	104.00	103.50	+2.00	1	1034
09:12:27	103.50	104.00	103.50	+2.00	1	1033
09:12:15	103.50	104.00	103.50	+2.00	1	1032
09:12:15	103.50	104.00	103.50	+2.00	1	1031
09:12:14	103.50	104.00	103.50	+2.00	1	1030
09:12:10	103.50	104.00	103.50	+2.00	1	1029
09:12:03	103.50	104.00	103.50	+2.00	2	1028
09:12:02	103.50	104.00	104.00	+2.50	2	1026
09:11:51	103.50	104.00	103.50	+2.00	4	1024
09:11:47	103.50	104.00	103.50	+2.00	1	1020
09:11:35	103.00	103.50	103.50	+2.00	2	1019
09:11:33	103.50	104.00	103.50	+2.00	1	1017
09:11:30	103.50	104.00	103.50	+2.00	2	1016
09:11:29	103.50	104.00	103.50	+2.00	2	1014
09:11:27	103.50	104.00	103.50	+2.00	3	1012
09:11:26	103.50	104.00	103.50	+2.00	2	1009
09:11:24	103.50	104.00	103.50	+2.00	1	1007
09:11:15	103.50	104.00	103.50	+2.00	1	1006
09:11:14	103.00	103.50	103.50	+2.00	5	1005
09:11:08	103.00	103.50	103.50	+2.00	1	1000
09:11:02	103.00	103.50	103.00	+1.50	1	999
09:10:57	103.00	103.50	103.50	+2.00	1	998
09:10:52	103.00	103.50	103.50	+2.00	1	997
09:10:30	103.00	103.50	103.50	+2.00	1	996
09:10:26	103.00	103.50	103.50	+2.00	3	995
09:10:10	103.00	103.50	103.50	+2.00	1	992
09:10:10	103.00	104.00	103.00	+1.50	3	991
09:10:10	103.50	104.00	103.00	+1.50	2	988
09:10:10	103.50	104.00	103.50	+2.00	1	986
09:10:10	103.00	103.50	103.50	+2.00	1	985
09:09:59	103.00	103.50	103.50	+2.00	2	984
09:09:56	103.00	103.50	103.00	+1.50	1	982
09:09:53	103.50	104.00	103.50	+2.00	2	981
09:09:37	103.50	104.00	103.50	+2.00	1	979
09:09:23	103.00	103.50	103.50	+2.00	3	978
09:09:19	103.00	104.00	103.00	+1.50	1	975
09:09:19	103.50	104.00	103.50	+2.00	1	974
09:09:17	103.00	103.50	103.50	+2.00	2	973
09:09:15	103.50	104.00	103.50	+2.00	1	971
09:09:14	103.50	104.00	103.50	+2.00	1	970
09:09:14	103.50	104.00	103.50	+2.00	1	969
09:09:14	103.50	104.00	103.50	+2.00	1	968
09:09:11	103.50	104.00	103.50	+2.00	10	967
09:08:58	103.50	104.00	103.50	+2.00	10	957
09:08:58	103.50	104.00	104.00	+2.50	2	947
09:08:53	103.50	104.00	104.00	+2.50	1	945
09:08:32	103.00	103.50	103.50	+2.00	14	944
09:08:32	103.00	103.50	103.50	+2.00	3	930
09:08:29	103.00	103.50	103.50	+2.00	2	927
09:08:25	103.00	103.50	103.50	+2.00	2	925
09:08:25	103.00	103.50	103.50	+2.00	1	923
09:08:07	103.00	103.50	103.00	+1.50	1	922
09:08:01	103.00	103.50	103.00	+1.50	1	921
09:08:01	103.00	103.50	103.00	+1.50	1	920
09:07:53	103.00	103.50	103.00	+1.50	1	919
09:07:50	103.00	103.50	103.00	+1.50	1	918
09:07:48	103.00	103.50	103.00	+1.50	1	917
09:07:45	103.00	103.50	103.00	+1.50	2	916
09:07:38	103.00	103.50	103.00	+1.50	3	914
09:07:25	102.50	103.00	103.00	+1.50	1	911
09:07:22	102.50	103.00	103.00	+1.50	1	910
09:07:21	102.50	103.00	103.00	+1.50	1	909
09:07:16	102.50	103.00	103.00	+1.50	5	908
09:07:13	103.00	103.50	103.00	+1.50	7	903
09:07:13	102.50	103.00	103.00	+1.50	3	896
09:07:09	103.00	103.50	103.00	+1.50	1	893
09:07:05	103.00	103.50	103.00	+1.50	2	892
09:07:05	103.00	103.50	103.00	+1.50	1	890
09:07:04	102.50	103.00	103.00	+1.50	9	889
09:06:44	102.50	103.00	103.00	+1.50	1	880
09:06:43	102.50	103.00	102.50	+1.00	6	879
09:06:40	102.50	103.00	103.00	+1.50	1	873
09:06:37	102.50	103.00	103.00	+1.50	1	872
09:06:16	102.50	103.00	103.00	+1.50	1	871
09:06:14	102.50	103.00	103.00	+1.50	3	870
09:05:59	102.50	103.00	102.50	+1.00	2	867
09:05:58	102.50	103.00	103.00	+1.50	7	865
09:05:58	102.00	102.50	102.50	+1.00	1	858
09:05:57	102.50	103.00	102.50	+1.00	1	857
09:05:57	102.50	103.00	102.50	+1.00	3	856
09:05:57	102.50	103.00	102.50	+1.00	11	853
09:05:57	102.50	103.00	102.50	+1.00	2	842
09:05:57	102.50	103.00	102.50	+1.00	2	840
09:05:57	102.50	103.00	102.50	+1.00	1	838
09:05:57	102.50	103.00	102.50	+1.00	33	837
09:05:49	102.50	103.00	103.00	+1.50	1	804
09:05:43	102.50	103.00	102.50	+1.00	1	803
09:05:36	102.50	103.00	103.00	+1.50	1	802
09:05:35	102.50	103.00	103.00	+1.50	1	801
09:05:29	102.50	103.00	103.00	+1.50	1	800
09:05:25	102.50	103.00	103.00	+1.50	2	799
09:05:24	102.50	103.00	103.00	+1.50	1	797
09:05:24	102.50	103.00	103.00	+1.50	1	796
09:05:24	102.50	103.00	103.00	+1.50	1	795
09:05:23	103.00	103.50	103.00	+1.50	8	794
09:05:17	103.00	103.50	103.50	+2.00	5	786
09:05:14	103.00	103.50	103.00	+1.50	1	781
09:05:10	103.00	103.50	103.50	+2.00	1	780
09:05:06	103.00	103.50	103.00	+1.50	4	779
09:05:06	103.00	103.50	103.00	+1.50	3	775
09:05:05	103.00	103.50	103.50	+2.00	5	772
09:04:59	103.00	103.50	103.00	+1.50	1	767
09:04:47	103.00	103.50	103.00	+1.50	1	766
09:04:47	103.00	103.50	103.00	+1.50	1	765
09:04:45	102.50	103.00	103.00	+1.50	3	764
09:04:45	102.50	103.00	103.00	+1.50	3	761
09:04:42	102.50	103.00	103.00	+1.50	1	758
09:04:28	102.50	103.00	103.00	+1.50	5	757
09:04:28	102.50	103.00	102.50	+1.00	1	752
09:04:27	102.50	103.00	102.50	+1.00	1	751
09:04:27	102.50	103.00	102.50	+1.00	1	750
09:04:27	102.50	103.00	102.50	+1.00	1	749
09:04:27	102.50	103.00	102.50	+1.00	1	748
09:04:27	102.50	103.00	102.50	+1.00	1	747
09:04:24	103.00	103.50	103.00	+1.50	6	746
09:04:24	103.00	103.50	103.00	+1.50	1	740
09:04:16	103.00	103.50	103.00	+1.50	1	739
09:04:05	103.00	103.50	103.50	+2.00	1	738
09:04:02	103.00	103.50	103.00	+1.50	1	737
09:04:01	103.00	103.50	103.00	+1.50	1	736
09:04:01	103.00	103.50	103.00	+1.50	1	735
09:04:01	103.00	103.50	103.00	+1.50	1	734
09:04:01	103.00	103.50	103.50	+2.00	1	733
09:03:59	103.00	103.50	103.50	+2.00	1	732
09:03:55	103.00	103.50	103.50	+2.00	2	731
09:03:54	103.00	103.50	103.50	+2.00	1	729
09:03:51	103.00	103.50	103.50	+2.00	1	728
09:03:50	103.00	103.50	103.50	+2.00	1	727
09:03:46	103.50	104.00	103.50	+2.00	3	726
09:03:46	103.50	104.00	103.50	+2.00	10	723
09:03:36	103.50	104.00	104.00	+2.50	2	713
09:03:35	103.50	104.00	103.50	+2.00	2	711
09:03:33	103.50	104.00	103.50	+2.00	10	709
09:03:22	103.50	104.00	104.00	+2.50	1	699
09:03:21	103.50	104.00	104.00	+2.50	1	698
09:03:19	103.50	104.00	103.50	+2.00	1	697
09:03:16	103.50	104.00	103.50	+2.00	1	696
09:03:16	103.50	104.00	104.00	+2.50	1	695
09:03:14	103.50	104.00	104.00	+2.50	1	694
09:03:12	103.50	104.00	104.00	+2.50	1	693
09:03:12	103.50	104.00	104.00	+2.50	1	692
09:03:12	104.00	104.50	104.00	+2.50	5	691
09:03:12	104.00	104.50	104.00	+2.50	11	686
09:03:09	104.00	104.50	104.00	+2.50	1	675
09:03:06	104.00	104.50	104.00	+2.50	3	674
09:03:05	104.00	104.50	104.50	+3.00	1	671
09:03:05	104.00	104.50	104.00	+2.50	1	670
09:03:04	104.00	104.50	104.50	+3.00	1	669
09:03:02	104.00	104.50	104.50	+3.00	1	668
09:03:00	104.00	104.50	104.00	+2.50	1	667
09:03:00	104.00	104.50	104.50	+3.00	1	666
09:02:58	104.00	104.50	104.50	+3.00	1	665
09:02:58	104.00	104.50	104.50	+3.00	1	664
09:02:57	104.00	104.50	104.50	+3.00	1	663
09:02:56	104.00	104.50	104.50	+3.00	4	662
09:02:54	104.00	104.50	104.50	+3.00	1	658
09:02:54	104.00	104.50	104.50	+3.00	1	657
09:02:53	104.00	104.50	104.50	+3.00	1	656
09:02:52	104.00	104.50	104.50	+3.00	1	655
09:02:52	104.00	104.50	104.50	+3.00	1	654
09:02:52	104.00	104.50	104.50	+3.00	1	653
09:02:51	104.00	104.50	104.50	+3.00	1	652
09:02:51	104.00	104.50	104.50	+3.00	3	651
09:02:50	104.50	105.00	104.50	+3.00	14	648
09:02:47	104.50	105.00	105.00	+3.50	1	634
09:02:46	104.50	105.00	105.00	+3.50	1	633
09:02:44	104.50	105.00	105.00	+3.50	1	632
09:02:44	104.50	105.00	105.00	+3.50	1	631
09:02:44	104.50	105.00	105.00	+3.50	1	630
09:02:42	104.50	105.00	105.00	+3.50	1	629
09:02:40	104.50	105.00	105.00	+3.50	1	628
09:02:38	104.00	104.50	104.50	+3.00	6	627
09:02:38	104.00	104.50	104.50	+3.00	11	621
09:02:38	104.00	104.50	104.50	+3.00	20	610
09:02:38	104.00	104.50	104.50	+3.00	11	590
09:02:38	104.00	104.50	104.50	+3.00	5	579
09:02:38	104.00	104.50	104.50	+3.00	1	574
09:02:37	104.00	104.50	104.50	+3.00	2	573
09:02:37	104.00	104.50	104.50	+3.00	1	571
09:02:36	104.00	104.50	104.50	+3.00	1	570
09:02:35	104.00	104.50	104.50	+3.00	1	569
09:02:35	104.00	104.50	104.50	+3.00	1	568
09:02:34	104.00	104.50	104.50	+3.00	5	567
09:02:34	104.00	104.50	104.50	+3.00	1	562
09:02:33	104.00	104.50	104.50	+3.00	3	561
09:02:32	104.00	104.50	104.50	+3.00	20	558
09:02:31	104.00	104.50	104.00	+2.50	1	538
09:02:30	104.00	104.50	104.50	+3.00	1	537
09:02:28	104.00	104.50	104.50	+3.00	1	536
09:02:28	104.00	104.50	104.50	+3.00	1	535
09:02:27	104.00	104.50	104.50	+3.00	1	534
09:02:27	104.00	104.50	104.50	+3.00	1	533
09:02:26	104.00	104.50	104.00	+2.50	1	532
09:02:25	104.00	104.50	104.50	+3.00	1	531
09:02:20	104.00	104.50	104.50	+3.00	1	530
09:02:19	104.00	104.50	104.50	+3.00	8	529
09:02:17	103.50	104.00	104.00	+2.50	47	521
09:02:17	103.50	104.00	104.00	+2.50	8	474
09:02:15	103.00	103.50	103.50	+2.00	1	466
09:02:12	103.50	104.00	103.50	+2.00	1	465
09:02:12	103.50	104.00	103.50	+2.00	2	464
09:02:09	103.50	104.00	103.50	+2.00	2	462
09:02:08	103.50	104.00	103.50	+2.00	1	460
09:02:07	103.00	103.50	103.50	+2.00	3	459
09:02:07	103.00	103.50	103.50	+2.00	8	456
09:02:07	103.00	103.50	103.50	+2.00	20	448
09:02:04	102.50	103.00	103.00	+1.50	1	428
09:02:02	102.50	103.00	103.00	+1.50	1	427
09:02:02	103.00	103.50	103.00	+1.50	3	426
09:01:53	103.00	103.50	103.00	+1.50	1	423
09:01:53	103.00	103.50	103.00	+1.50	10	422
09:01:45	103.00	103.50	103.00	+1.50	1	412
09:01:41	103.00	103.50	103.50	+2.00	1	411
09:01:38	103.00	103.50	103.00	+1.50	1	410
09:01:34	103.00	103.50	103.00	+1.50	1	409
09:01:30	102.50	103.00	103.00	+1.50	1	408
09:01:28	102.50	103.50	103.50	+2.00	1	407
09:01:27	102.50	103.50	103.50	+2.00	1	406
09:01:25	103.00	103.50	103.00	+1.50	1	405
09:01:25	103.00	103.50	103.00	+1.50	1	404
09:01:25	103.00	103.50	103.00	+1.50	1	403
09:01:23	103.00	103.50	103.00	+1.50	1	402
09:01:22	103.00	103.50	103.00	+1.50	1	401
09:01:22	102.50	103.00	103.00	+1.50	1	400
09:01:20	103.00	103.50	103.00	+1.50	5	399
09:01:20	103.00	103.50	103.00	+1.50	1	394
09:01:20	102.50	103.00	103.00	+1.50	5	393
09:01:19	102.50	103.00	102.50	+1.00	1	388
09:01:18	102.50	103.00	103.00	+1.50	1	387
09:01:17	102.50	103.00	102.50	+1.00	1	386
09:01:14	103.00	103.50	103.00	+1.50	1	385
09:01:14	103.00	103.50	103.00	+1.50	16	384
09:01:14	102.50	103.00	103.00	+1.50	4	368
09:01:05	102.50	103.00	102.50	+1.00	1	364
09:01:04	102.50	103.00	103.00	+1.50	3	363
09:01:02	102.00	102.50	102.50	+1.00	1	360
09:01:02	102.50	103.00	102.50	+1.00	3	359
09:01:02	102.50	103.50	102.50	+1.00	1	356
09:01:02	102.50	103.50	102.50	+1.00	3	355
09:01:02	102.00	103.00	103.50	+2.00	1	352
09:01:02	102.00	103.00	103.00	+1.50	7	351
09:01:02	102.00	103.00	103.00	+1.50	1	344
09:01:02	102.50	103.00	102.50	+1.00	1	343
09:01:02	102.50	103.00	102.50	+1.00	1	342
09:01:02	102.50	103.00	102.50	+1.00	1	341
09:01:02	102.00	102.50	103.00	+1.50	5	340
09:01:02	102.00	102.50	102.50	+1.00	2	335
09:01:02	102.50	103.00	102.50	+1.00	9	333
09:01:02	102.50	103.00	102.50	+1.00	1	324
09:01:01	102.50	103.00	103.00	+1.50	1	323
09:01:01	102.50	103.00	103.00	+1.50	1	322
09:00:58	102.50	103.00	103.00	+1.50	2	321
09:00:56	102.50	103.00	103.00	+1.50	2	319
09:00:55	102.50	103.00	103.00	+1.50	1	317
09:00:54	102.50	103.00	103.00	+1.50	1	316
09:00:50	103.00	103.50	103.00	+1.50	2	315
09:00:50	102.50	103.00	103.00	+1.50	3	313
09:00:49	103.00	103.50	103.00	+1.50	1	310
09:00:46	102.50	103.50	102.50	+1.00	1	309
09:00:45	103.00	103.50	103.00	+1.50	1	308
09:00:44	102.50	103.50	103.50	+2.00	1	307
09:00:43	103.00	103.50	103.00	+1.50	1	306
09:00:43	102.50	103.00	103.00	+1.50	1	305
09:00:42	102.50	103.50	103.50	+2.00	5	304
09:00:41	103.00	103.50	103.00	+1.50	1	299
09:00:41	102.50	103.00	103.00	+1.50	4	298
09:00:41	102.50	103.00	103.00	+1.50	3	294
09:00:39	102.50	103.00	103.00	+1.50	3	291
09:00:38	102.50	103.00	103.00	+1.50	1	288
09:00:38	102.50	103.00	102.50	+1.00	6	287
09:00:37	102.50	103.00	102.50	+1.00	1	281
09:00:37	102.50	103.00	103.00	+1.50	1	280
09:00:35	103.00	103.50	103.00	+1.50	3	279
09:00:35	102.50	103.00	103.50	+2.00	21	276
09:00:35	102.50	103.00	103.00	+1.50	9	255
09:00:31	102.50	103.00	103.00	+1.50	1	246
09:00:24	103.00	103.50	103.00	+1.50	1	245
09:00:24	103.00	103.50	103.00	+1.50	1	244
09:00:24	103.00	103.50	103.00	+1.50	1	243
09:00:24	102.50	103.50	102.50	+1.00	2	242
09:00:24	102.50	103.00	103.00	+1.50	1	240
09:00:24	102.50	103.00	103.00	+1.50	1	239
09:00:23	102.50	103.00	102.50	+1.00	1	238
09:00:23	102.50	103.00	102.50	+1.00	1	237
09:00:22	102.50	103.00	103.00	+1.50	1	236
09:00:21	102.50	103.00	103.00	+1.50	1	235
09:00:21	102.00	103.00	103.00	+1.50	5	234
09:00:20	102.00	103.00	103.00	+1.50	1	229
09:00:20	102.00	103.00	102.00	+0.50	2	228
09:00:20	102.00	103.00	103.00	+1.50	1	226
09:00:18	102.00	102.50	102.50	+1.00	1	225
09:00:18	102.50	103.00	102.50	+1.00	27	224
09:00:18	103.00	103.50	103.00	+1.50	1	197
09:00:18	103.00	103.50	103.00	+1.50	1	196
09:00:18	103.00	103.50	102.50	+1.00	5	195
09:00:18	103.00	103.50	103.00	+1.50	1	190
09:00:18	103.00	103.50	103.00	+1.50	1	189
09:00:18	102.50	103.00	103.00	+1.50	1	188
09:00:17	102.50	103.00	103.00	+1.50	1	187
09:00:15	102.50	103.00	103.00	+1.50	1	186
09:00:15	102.50	103.00	103.00	+1.50	1	185
09:00:13	102.50	103.00	103.00	+1.50	1	184
09:00:13	102.50	103.00	103.00	+1.50	1	183
09:00:12	102.50	103.00	103.00	+1.50	1	182
09:00:12	102.50	103.00	102.50	+1.00	1	181
09:00:11	102.50	103.00	103.00	+1.50	1	180
09:00:10	102.50	103.00	102.50	+1.00	3	179
09:00:09	102.50	103.00	103.00	+1.50	2	176
09:00:09	102.50	103.50	103.50	+2.00	1	174
09:00:08	103.00	103.50	103.00	+1.50	3	173
09:00:07	103.00	103.50	103.00	+1.50	1	170
09:00:07	103.00	103.50	103.00	+1.50	1	169
09:00:06	103.00	103.50	103.00	+1.50	1	168
09:00:05	103.00	103.50	103.50	+2.00	1	167
09:00:03	103.00	103.50	103.50	+2.00	1	166
09:00:03	103.50	104.00	103.50	+2.00	12	165
09:00:03	103.50	104.00	103.50	+2.00	1	153
09:00:03	--	--	103.50	+2.00	152	152

　

其他人也逛...

vivo Y39 5G (8G/256G) 兩入組

Roborock 石頭科技石頭掃地機器人 Qrevo C

PChome 購物儲值3,000元

NWT威技 WiFi智慧16L除濕機WDH-16EN

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

vivo V60 5G (12G/256G)

MyCard 10000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

麥當勞大麥克好禮即享券

Google TV Streamer (4K)

MyCard 5000點虛擬點數卡

App Store Card $ 3000 - 數位序號

Razer Viper V3 PRO 毒蝰超輕量無線滑鼠

台積電ADR11日上漲7.47美元漲幅...

北極星藥業擬減資50%彌補虧損 ...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧外資終止連8賣轉買敲進群創逾3...
‧日月光投控ADR11日上漲0.19美元...
‧上櫃公司2月營收年增9% 半導體...

加密貨幣

比特幣BTC	70771.12	2,368.40	3.46%
以太幣ETH	2072.53	79.54	3.99%
瑞波幣XRP	1.39	0.03	2.07%
比特幣現金BCH	459.20	14.69	3.30%
萊特幣LTC	55.12	1.40	2.60%
卡達幣ADA	0.264963	0.01	3.91%
波場幣TRX	0.290785	0.01	1.85%
恆星幣XLM	0.160607	0.01	6.61%

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。