最新NCC：未要求補發SIM卡必須報案將與電信業者溝通熱門三大法人買超台股190.36億元

更新報價

統　新 (6426) 通信網路業上市

100.50 ▲+2.60 +2.66% 3.63億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.60	3,516	100.50	26	101.00	4	101.50	106.50	100.00	97.90

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	100.50	101.00	100.50	+2.60	9	3516
13:30:00	100.00	100.50	100.50	+2.60	199	3507
13:24:48	100.00	100.50	100.50	+2.60	4	3308
13:24:32	100.00	100.50	100.50	+2.60	1	3304
13:24:29	100.00	100.50	100.00	+2.10	3	3303
13:24:26	100.00	100.50	100.00	+2.10	1	3300
13:24:21	100.00	101.00	100.00	+2.10	2	3299
13:24:18	100.00	100.50	100.50	+2.60	2	3297
13:24:15	100.00	100.50	100.00	+2.10	8	3295
13:24:12	100.00	100.50	100.50	+2.60	1	3287
13:24:11	100.00	100.50	100.00	+2.10	1	3286
13:24:08	100.00	100.50	100.00	+2.10	1	3285
13:23:59	100.00	100.50	100.00	+2.10	1	3284
13:23:40	100.50	101.00	100.50	+2.60	11	3283
13:23:24	100.50	101.00	100.50	+2.60	2	3272
13:23:23	100.50	101.00	101.00	+3.10	6	3270
13:23:22	100.50	101.00	100.50	+2.60	1	3264
13:23:05	100.50	101.00	101.00	+3.10	1	3263
13:23:04	100.50	101.00	100.50	+2.60	1	3262
13:22:55	100.50	101.00	100.50	+2.60	1	3261
13:22:36	100.50	101.00	101.00	+3.10	1	3260
13:22:32	100.50	101.00	101.00	+3.10	1	3259
13:22:15	100.50	101.00	101.00	+3.10	1	3258
13:22:14	100.50	101.00	100.50	+2.60	3	3257
13:21:24	100.50	101.00	101.00	+3.10	1	3254
13:21:12	100.50	101.00	101.00	+3.10	1	3253
13:21:11	100.50	101.00	100.50	+2.60	2	3252
13:21:01	100.50	101.00	100.50	+2.60	1	3250
13:20:08	100.50	101.00	101.00	+3.10	1	3249
13:20:03	100.50	101.00	101.00	+3.10	1	3248
13:20:01	100.50	101.00	101.00	+3.10	2	3247
13:20:00	100.50	101.00	100.50	+2.60	2	3245
13:20:00	100.50	101.00	101.00	+3.10	1	3243
13:19:48	100.50	101.00	101.00	+3.10	1	3242
13:19:33	100.50	101.00	101.00	+3.10	1	3241
13:19:26	100.50	101.00	101.00	+3.10	1	3240
13:19:25	100.50	101.00	101.00	+3.10	3	3239
13:19:22	100.50	101.00	101.00	+3.10	2	3236
13:19:11	100.50	101.00	101.00	+3.10	1	3234
13:18:50	100.50	101.00	101.00	+3.10	7	3233
13:18:43	100.50	101.00	100.50	+2.60	1	3226
13:18:41	100.50	101.00	100.50	+2.60	1	3225
13:18:39	100.50	101.00	100.50	+2.60	1	3224
13:18:36	100.50	101.00	100.50	+2.60	1	3223
13:18:31	100.00	100.50	100.50	+2.60	60	3222
13:18:11	100.00	100.50	100.00	+2.10	1	3162
13:18:10	100.00	100.50	100.00	+2.10	2	3161
13:18:10	100.00	100.50	100.50	+2.60	1	3159
13:18:07	100.00	100.50	100.00	+2.10	3	3158
13:18:04	100.00	100.50	100.00	+2.10	1	3155
13:17:56	100.00	100.50	100.00	+2.10	1	3154
13:17:56	100.00	100.50	100.00	+2.10	1	3153
13:17:41	100.00	100.50	100.50	+2.60	5	3152
13:17:27	100.00	100.50	100.50	+2.60	1	3147
13:17:13	100.00	100.50	100.50	+2.60	1	3146
13:16:52	100.50	101.00	100.50	+2.60	2	3145
13:16:40	100.50	101.00	100.50	+2.60	4	3143
13:16:37	100.50	101.00	100.50	+2.60	1	3139
13:16:30	100.50	101.00	100.50	+2.60	1	3138
13:16:20	100.50	101.00	100.50	+2.60	1	3137
13:15:48	100.50	101.00	100.50	+2.60	1	3136
13:15:18	100.50	101.00	101.00	+3.10	1	3135
13:15:08	100.50	101.00	100.50	+2.60	1	3134
13:15:00	100.50	101.00	101.00	+3.10	3	3133
13:14:58	100.50	101.00	100.50	+2.60	1	3130
13:14:57	100.50	101.00	100.50	+2.60	1	3129
13:14:46	100.50	101.00	100.50	+2.60	10	3128
13:14:34	100.50	101.00	101.00	+3.10	1	3118
13:13:28	100.50	101.00	100.50	+2.60	1	3117
13:13:24	100.50	101.00	100.50	+2.60	1	3116
13:12:56	100.50	101.00	100.50	+2.60	1	3115
13:12:54	100.50	101.00	100.50	+2.60	1	3114
13:12:38	100.50	101.00	100.50	+2.60	1	3113
13:12:22	100.00	100.50	100.50	+2.60	3	3112
13:12:08	100.00	100.50	100.50	+2.60	3	3109
13:12:05	100.00	100.50	100.50	+2.60	4	3106
13:12:02	100.00	100.50	100.50	+2.60	3	3102
13:12:00	100.00	100.50	100.50	+2.60	1	3099
13:11:59	100.00	100.50	100.50	+2.60	1	3098
13:11:57	100.50	101.00	100.50	+2.60	3	3097
13:11:56	100.50	101.00	100.50	+2.60	8	3094
13:11:56	100.50	101.00	100.50	+2.60	2	3086
13:11:55	100.50	101.00	100.50	+2.60	1	3084
13:11:52	100.50	101.00	100.50	+2.60	1	3083
13:11:49	100.50	101.00	100.50	+2.60	2	3082
13:11:15	100.50	101.00	100.50	+2.60	1	3080
13:11:09	100.50	101.00	100.50	+2.60	1	3079
13:10:59	100.50	101.00	100.50	+2.60	8	3078
13:10:55	100.50	101.00	100.50	+2.60	1	3070
13:10:48	100.50	101.00	100.50	+2.60	1	3069
13:10:46	100.50	101.00	100.50	+2.60	1	3068
13:10:30	100.50	101.00	100.50	+2.60	1	3067
13:10:28	100.50	101.00	100.50	+2.60	1	3066
13:10:07	101.00	101.50	101.00	+3.10	9	3065
13:10:07	101.00	101.50	101.00	+3.10	15	3056
13:10:02	101.00	101.50	101.00	+3.10	1	3041
13:09:59	101.00	101.50	101.00	+3.10	1	3040
13:09:51	101.00	101.50	101.00	+3.10	3	3039
13:09:48	101.00	101.50	101.00	+3.10	1	3036
13:09:48	101.00	101.50	101.00	+3.10	4	3035
13:09:48	101.00	101.50	101.00	+3.10	15	3031
13:09:44	101.00	101.50	101.00	+3.10	2	3016
13:09:29	101.00	101.50	101.00	+3.10	2	3014
13:08:32	101.00	101.50	101.00	+3.10	1	3012
13:08:26	101.00	101.50	101.00	+3.10	1	3011
13:08:16	101.00	101.50	101.00	+3.10	7	3010
13:07:34	101.00	101.50	101.50	+3.60	1	3003
13:07:24	101.00	101.50	101.50	+3.60	1	3002
13:07:12	101.00	101.50	101.00	+3.10	1	3001
13:06:43	101.00	101.50	101.50	+3.60	1	3000
13:06:40	101.00	101.50	101.00	+3.10	1	2999
13:06:09	101.00	101.50	101.50	+3.60	2	2998
13:06:04	101.00	101.50	101.00	+3.10	5	2996
13:05:25	101.00	101.50	101.50	+3.60	1	2991
13:05:14	101.00	101.50	101.50	+3.60	1	2990
13:05:11	101.00	101.50	101.50	+3.60	1	2989
13:05:03	101.00	101.50	101.50	+3.60	1	2988
13:04:37	101.00	101.50	101.50	+3.60	1	2987
13:04:33	101.00	101.50	101.50	+3.60	3	2986
13:04:13	101.00	101.50	101.50	+3.60	1	2983
13:03:26	101.00	101.50	101.50	+3.60	1	2982
13:03:14	101.00	101.50	101.50	+3.60	1	2981
13:03:11	101.00	101.50	101.50	+3.60	1	2980
13:02:41	101.50	102.00	101.50	+3.60	1	2979
13:02:41	101.50	102.00	101.50	+3.60	4	2978
13:02:27	101.50	102.00	101.50	+3.60	1	2974
13:02:15	101.50	102.00	101.50	+3.60	1	2973
13:01:20	101.50	102.00	102.00	+4.10	1	2972
13:00:38	101.50	102.00	102.00	+4.10	1	2971
12:59:40	101.00	101.50	102.00	+4.10	2	2970
12:59:40	101.00	101.50	101.50	+3.60	5	2968
12:59:36	101.00	101.50	101.50	+3.60	2	2963
12:59:08	101.50	102.00	101.50	+3.60	1	2961
12:59:07	101.50	102.00	101.50	+3.60	1	2960
12:59:07	101.50	102.00	101.50	+3.60	1	2959
12:59:06	101.50	102.00	101.50	+3.60	3	2958
12:59:03	101.50	102.00	101.50	+3.60	4	2955
12:58:50	101.50	102.00	101.50	+3.60	1	2951
12:58:18	101.50	102.00	101.50	+3.60	1	2950
12:57:56	101.50	102.00	101.50	+3.60	1	2949
12:57:19	101.50	102.00	101.50	+3.60	2	2948
12:56:31	101.50	102.00	101.50	+3.60	1	2946
12:54:50	101.50	102.00	101.50	+3.60	1	2945
12:53:28	101.50	102.00	101.50	+3.60	1	2944
12:52:24	101.50	102.00	101.50	+3.60	3	2943
12:48:14	101.50	102.00	101.50	+3.60	2	2940
12:47:37	101.50	102.00	101.50	+3.60	1	2938
12:46:50	101.50	102.00	102.00	+4.10	1	2937
12:44:09	101.50	102.00	101.50	+3.60	1	2936
12:43:46	101.50	102.00	101.50	+3.60	1	2935
12:41:22	101.50	102.00	101.50	+3.60	1	2934
12:41:10	101.50	102.00	101.50	+3.60	1	2933
12:40:44	101.50	102.00	101.50	+3.60	1	2932
12:40:41	101.50	102.00	101.50	+3.60	1	2931
12:40:39	101.50	102.00	101.50	+3.60	1	2930
12:39:51	101.50	102.00	101.50	+3.60	1	2929
12:39:37	101.50	102.00	101.50	+3.60	3	2928
12:39:16	101.50	102.00	101.50	+3.60	2	2925
12:39:13	101.50	102.00	101.50	+3.60	2	2923
12:37:34	101.50	102.00	102.00	+4.10	1	2921
12:37:18	101.50	102.00	102.00	+4.10	1	2920
12:37:10	101.50	102.00	102.00	+4.10	2	2919
12:36:56	101.50	102.00	102.00	+4.10	1	2917
12:36:39	101.50	102.00	102.00	+4.10	1	2916
12:36:33	101.50	102.00	102.00	+4.10	1	2915
12:35:41	101.50	102.00	102.00	+4.10	1	2914
12:35:23	101.50	102.00	102.00	+4.10	1	2913
12:34:32	101.50	102.00	102.00	+4.10	1	2912
12:34:25	101.50	102.00	102.00	+4.10	1	2911
12:34:16	101.50	102.00	102.00	+4.10	1	2910
12:34:12	101.50	102.00	102.00	+4.10	1	2909
12:34:07	101.50	102.00	102.00	+4.10	1	2908
12:34:03	101.50	102.00	102.00	+4.10	1	2907
12:33:45	101.50	102.00	102.00	+4.10	1	2906
12:33:21	101.50	102.00	102.00	+4.10	2	2905
12:33:05	101.50	102.00	102.00	+4.10	1	2903
12:32:20	101.50	102.00	102.00	+4.10	1	2902
12:31:24	101.00	102.00	102.00	+4.10	2	2901
12:31:01	101.00	102.00	102.00	+4.10	1	2899
12:31:00	101.00	101.50	101.50	+3.60	1	2898
12:30:50	101.00	102.00	102.00	+4.10	3	2897
12:30:02	101.50	102.00	101.50	+3.60	1	2894
12:29:42	101.00	101.50	101.50	+3.60	1	2893
12:29:23	101.00	101.50	101.50	+3.60	1	2892
12:29:17	101.00	101.50	101.50	+3.60	1	2891
12:28:23	101.00	101.50	101.50	+3.60	1	2890
12:28:20	101.00	101.50	101.50	+3.60	2	2889
12:27:48	101.00	101.50	101.50	+3.60	1	2887
12:27:26	101.00	101.50	101.50	+3.60	1	2886
12:27:20	101.00	101.50	101.50	+3.60	2	2885
12:26:48	101.00	101.50	101.50	+3.60	1	2883
12:24:14	101.00	101.50	101.00	+3.10	1	2882
12:22:38	101.00	101.50	101.50	+3.60	1	2881
12:22:29	101.00	101.50	101.00	+3.10	1	2880
12:22:25	101.00	101.50	101.50	+3.60	1	2879
12:20:59	101.00	101.50	101.00	+3.10	1	2878
12:19:28	101.00	101.50	101.50	+3.60	1	2877
12:18:59	101.00	101.50	101.50	+3.60	1	2876
12:17:04	101.50	102.00	101.50	+3.60	1	2875
12:16:58	101.00	101.50	101.50	+3.60	1	2874
12:16:39	101.50	102.00	101.50	+3.60	1	2873
12:16:02	101.00	101.50	101.50	+3.60	1	2872
12:15:59	101.00	101.50	101.50	+3.60	1	2871
12:15:52	101.00	101.50	101.50	+3.60	1	2870
12:15:34	101.00	101.50	101.50	+3.60	1	2869
12:15:32	101.00	101.50	101.50	+3.60	1	2868
12:15:28	101.00	101.50	101.50	+3.60	2	2867
12:14:22	101.00	101.50	101.50	+3.60	1	2865
12:14:14	101.00	101.50	101.50	+3.60	1	2864
12:13:03	101.00	101.50	101.50	+3.60	1	2863
12:11:52	101.50	102.00	101.50	+3.60	1	2862
12:11:26	101.00	101.50	101.50	+3.60	2	2861
12:11:11	101.00	101.50	101.50	+3.60	1	2859
12:11:01	101.00	101.50	101.50	+3.60	1	2858
12:10:57	101.00	101.50	101.50	+3.60	1	2857
12:10:51	101.00	101.50	101.50	+3.60	1	2856
12:10:16	101.50	102.00	101.50	+3.60	4	2855
12:10:16	101.00	101.50	101.50	+3.60	6	2851
12:08:10	101.00	101.50	101.50	+3.60	1	2845
12:08:07	101.00	101.50	101.00	+3.10	1	2844
12:08:02	101.00	101.50	101.50	+3.60	1	2843
12:07:59	101.00	101.50	101.50	+3.60	1	2842
12:07:51	101.00	101.50	101.50	+3.60	1	2841
12:07:42	101.00	101.50	101.50	+3.60	1	2840
12:07:36	101.00	101.50	101.50	+3.60	2	2839
12:07:33	101.00	101.50	101.50	+3.60	1	2837
12:07:03	101.00	101.50	101.50	+3.60	1	2836
12:05:53	101.00	101.50	101.50	+3.60	2	2835
12:05:10	101.00	101.50	101.50	+3.60	1	2833
12:05:01	101.00	101.50	101.50	+3.60	3	2832
12:04:48	101.00	101.50	101.50	+3.60	1	2829
12:04:40	101.00	101.50	101.50	+3.60	1	2828
12:04:35	101.00	101.50	101.50	+3.60	2	2827
12:04:03	101.00	101.50	101.50	+3.60	1	2825
12:03:58	101.00	101.50	101.00	+3.10	1	2824
12:03:55	101.00	101.50	101.00	+3.10	1	2823
12:03:55	101.00	101.50	101.50	+3.60	1	2822
12:03:45	101.00	101.50	101.00	+3.10	1	2821
12:03:26	100.50	101.00	101.00	+3.10	3	2820
12:03:20	100.50	101.00	101.00	+3.10	1	2817
12:03:19	100.50	101.00	101.00	+3.10	1	2816
12:03:15	100.50	101.00	101.00	+3.10	5	2815
12:03:02	100.50	101.00	100.50	+2.60	1	2810
12:01:39	101.00	101.50	101.00	+3.10	2	2809
12:01:39	101.00	101.50	101.00	+3.10	17	2807
12:01:32	101.00	101.50	101.00	+3.10	1	2790
12:00:14	101.00	101.50	101.00	+3.10	2	2789
11:56:30	101.00	101.50	101.00	+3.10	1	2787
11:56:21	101.00	101.50	101.00	+3.10	1	2786
11:56:15	101.00	101.50	101.00	+3.10	1	2785
11:55:09	101.00	101.50	101.00	+3.10	1	2784
11:53:11	101.00	101.50	101.50	+3.60	1	2783
11:53:05	101.00	101.50	101.00	+3.10	1	2782
11:52:20	101.00	101.50	101.00	+3.10	1	2781
11:51:42	101.00	101.50	101.50	+3.60	1	2780
11:50:51	101.00	101.50	101.50	+3.60	1	2779
11:50:41	101.00	101.50	101.50	+3.60	2	2778
11:48:45	101.00	101.50	101.50	+3.60	1	2776
11:48:25	101.00	101.50	101.00	+3.10	1	2775
11:47:35	101.00	101.50	101.00	+3.10	1	2774
11:44:56	101.00	101.50	101.00	+3.10	2	2773
11:44:30	101.00	101.50	101.00	+3.10	1	2771
11:43:20	101.00	101.50	101.00	+3.10	2	2770
11:42:11	101.00	101.50	101.00	+3.10	1	2768
11:41:36	101.00	101.50	101.00	+3.10	3	2767
11:40:50	101.00	101.50	101.00	+3.10	2	2764
11:40:50	100.50	101.00	101.00	+3.10	4	2762
11:40:20	100.50	101.00	101.00	+3.10	1	2758
11:39:48	101.00	101.50	101.00	+3.10	1	2757
11:39:20	101.00	101.50	101.00	+3.10	2	2756
11:38:58	101.00	101.50	101.00	+3.10	1	2754
11:38:16	100.50	101.00	101.00	+3.10	6	2753
11:38:05	100.50	101.00	101.00	+3.10	1	2747
11:37:58	100.50	101.00	100.50	+2.60	1	2746
11:37:30	101.00	101.50	101.00	+3.10	3	2745
11:37:30	101.00	101.50	101.00	+3.10	1	2742
11:37:30	101.00	101.50	101.00	+3.10	7	2741
11:37:30	101.00	101.50	101.00	+3.10	1	2734
11:29:05	101.00	101.50	101.00	+3.10	1	2733
11:28:11	100.50	101.50	101.50	+3.60	1	2732
11:27:02	101.00	101.50	101.00	+3.10	1	2731
11:26:21	101.00	101.50	101.00	+3.10	1	2730
11:25:33	100.50	101.00	101.00	+3.10	1	2729
11:24:50	100.50	101.00	101.00	+3.10	1	2728
11:23:44	101.00	101.50	101.00	+3.10	1	2727
11:23:11	101.00	101.50	101.00	+3.10	3	2726
11:22:43	101.00	101.50	101.00	+3.10	1	2723
11:22:39	100.50	101.00	101.00	+3.10	1	2722
11:22:16	100.50	101.00	101.00	+3.10	1	2721
11:22:10	100.50	101.00	101.00	+3.10	1	2720
11:21:55	100.50	101.00	101.00	+3.10	1	2719
11:21:55	100.50	101.00	100.50	+2.60	1	2718
11:21:02	100.50	101.00	100.50	+2.60	1	2717
11:20:50	101.00	101.50	101.00	+3.10	8	2716
11:20:30	101.00	101.50	101.00	+3.10	5	2708
11:20:17	101.00	101.50	101.00	+3.10	1	2703
11:19:03	101.00	101.50	101.00	+3.10	4	2702
11:19:02	101.00	101.50	101.50	+3.60	10	2698
11:18:10	101.00	101.50	101.00	+3.10	1	2688
11:17:08	100.50	101.00	101.00	+3.10	1	2687
11:17:00	100.50	101.00	101.00	+3.10	1	2686
11:16:54	100.50	101.00	101.00	+3.10	1	2685
11:16:18	100.50	101.50	100.50	+2.60	1	2684
11:16:18	100.50	101.50	100.50	+2.60	1	2683
11:15:50	101.00	101.50	101.00	+3.10	4	2682
11:14:39	101.00	101.50	101.00	+3.10	2	2678
11:13:17	101.00	101.50	101.00	+3.10	1	2676
11:13:13	101.00	101.50	101.00	+3.10	5	2675
11:12:53	100.50	101.00	101.50	+3.60	9	2670
11:12:53	100.50	101.00	101.00	+3.10	1	2661
11:12:45	101.00	101.50	101.00	+3.10	4	2660
11:12:33	101.00	101.50	101.00	+3.10	3	2656
11:12:22	101.00	101.50	101.00	+3.10	2	2653
11:12:19	101.00	101.50	101.00	+3.10	1	2651
11:12:14	101.00	101.50	101.00	+3.10	1	2650
11:12:08	101.00	101.50	101.00	+3.10	2	2649
11:11:50	101.00	101.50	101.00	+3.10	1	2647
11:11:38	101.00	101.50	101.00	+3.10	1	2646
11:10:40	101.00	101.50	101.00	+3.10	10	2645
11:10:36	101.00	101.50	101.00	+3.10	1	2635
11:10:32	101.00	101.50	101.00	+3.10	3	2634
11:10:24	101.00	101.50	101.00	+3.10	4	2631
11:10:19	101.00	101.50	101.00	+3.10	1	2627
11:09:43	101.00	101.50	101.00	+3.10	1	2626
11:09:03	101.00	101.50	101.00	+3.10	1	2625
11:08:42	101.00	101.50	101.00	+3.10	1	2624
11:08:37	101.00	101.50	101.50	+3.60	1	2623
11:08:15	101.00	101.50	101.50	+3.60	1	2622
11:08:10	101.00	101.50	101.50	+3.60	2	2621
11:08:09	101.00	101.50	101.50	+3.60	2	2619
11:07:54	101.00	101.50	101.50	+3.60	3	2617
11:07:54	101.00	101.50	101.00	+3.10	1	2614
11:07:54	101.00	101.50	101.00	+3.10	3	2613
11:07:41	101.00	101.50	101.50	+3.60	1	2610
11:06:37	101.00	101.50	101.50	+3.60	1	2609
11:05:57	101.00	101.50	101.50	+3.60	1	2608
11:05:57	101.00	101.50	101.50	+3.60	1	2607
11:05:52	101.50	102.00	101.50	+3.60	3	2606
11:05:30	101.50	102.00	101.50	+3.60	1	2603
11:05:25	101.50	102.00	101.50	+3.60	1	2602
11:05:15	101.50	102.00	101.50	+3.60	1	2601
11:05:12	101.50	102.00	101.50	+3.60	1	2600
11:05:08	101.50	102.00	101.50	+3.60	2	2599
11:05:07	101.50	102.00	101.50	+3.60	1	2597
11:05:05	101.50	102.00	101.50	+3.60	1	2596
11:04:49	101.50	102.00	101.50	+3.60	1	2595
11:04:39	101.50	102.00	101.50	+3.60	2	2594
11:04:36	101.50	102.00	101.50	+3.60	1	2592
11:04:33	101.50	102.00	101.50	+3.60	1	2591
11:04:21	101.50	102.00	101.50	+3.60	1	2590
11:04:11	101.50	102.00	101.50	+3.60	1	2589
11:03:51	101.50	102.00	101.50	+3.60	1	2588
11:03:51	101.50	102.00	101.50	+3.60	1	2587
11:03:51	101.50	102.00	101.50	+3.60	1	2586
11:03:34	101.50	102.00	101.50	+3.60	1	2585
11:03:15	101.50	102.00	101.50	+3.60	1	2584
11:02:59	101.50	102.00	101.50	+3.60	1	2583
11:02:42	101.50	102.00	101.50	+3.60	1	2582
11:02:34	101.50	102.00	101.50	+3.60	1	2581
11:02:30	101.50	102.00	101.50	+3.60	5	2580
11:02:26	101.50	102.00	101.50	+3.60	1	2575
11:02:24	101.50	102.00	101.50	+3.60	1	2574
11:02:23	101.50	102.00	101.50	+3.60	3	2573
11:02:23	101.50	102.00	101.50	+3.60	1	2570
11:02:20	101.50	102.00	101.50	+3.60	2	2569
11:02:20	101.50	102.00	101.50	+3.60	5	2567
11:02:02	101.50	102.00	101.50	+3.60	1	2562
11:02:01	101.50	102.00	101.50	+3.60	1	2561
11:01:43	101.50	102.00	101.50	+3.60	1	2560
11:01:37	101.50	102.00	101.50	+3.60	2	2559
11:01:31	101.50	102.00	101.50	+3.60	2	2557
11:01:03	101.50	102.00	102.00	+4.10	1	2555
11:00:26	101.50	102.00	101.50	+3.60	1	2554
10:59:46	101.50	102.00	101.50	+3.60	1	2553
10:59:43	101.50	102.00	101.50	+3.60	2	2552
10:59:32	101.50	102.00	101.50	+3.60	6	2550
10:59:31	102.00	102.50	102.00	+4.10	7	2544
10:59:31	102.00	102.50	102.00	+4.10	20	2537
10:59:28	102.00	102.50	102.00	+4.10	1	2517
10:59:22	102.00	102.50	102.50	+4.60	1	2516
10:59:10	102.00	102.50	102.00	+4.10	1	2515
10:59:09	102.00	102.50	102.00	+4.10	1	2514
10:59:07	102.00	102.50	102.00	+4.10	3	2513
10:58:54	102.00	102.50	102.50	+4.60	1	2510
10:58:53	102.00	102.50	102.00	+4.10	7	2509
10:57:47	102.00	102.50	102.50	+4.60	1	2502
10:57:33	102.00	102.50	102.50	+4.60	1	2501
10:57:33	102.00	102.50	102.00	+4.10	1	2500
10:57:01	102.00	102.50	102.00	+4.10	1	2499
10:56:36	102.00	102.50	102.00	+4.10	3	2498
10:56:36	102.00	102.50	102.00	+4.10	1	2495
10:56:36	102.00	102.50	102.00	+4.10	3	2494
10:56:36	102.00	102.50	102.00	+4.10	2	2491
10:55:12	102.00	102.50	102.50	+4.60	1	2489
10:54:45	102.00	102.50	102.50	+4.60	1	2488
10:53:08	102.00	102.50	102.50	+4.60	1	2487
10:51:51	102.00	102.50	102.50	+4.60	1	2486
10:51:31	102.00	102.50	102.50	+4.60	1	2485
10:50:40	102.50	103.00	102.50	+4.60	6	2484
10:50:40	102.50	103.00	102.50	+4.60	1	2478
10:50:40	102.50	103.00	102.50	+4.60	18	2477
10:50:40	102.50	103.00	102.50	+4.60	2	2459
10:50:40	102.50	103.00	102.50	+4.60	1	2457
10:48:51	102.50	103.00	103.00	+5.10	1	2456
10:46:09	102.50	103.00	103.00	+5.10	1	2455
10:44:53	102.50	103.00	103.00	+5.10	1	2454
10:44:25	102.50	103.00	103.00	+5.10	1	2453
10:42:52	102.00	103.00	103.00	+5.10	1	2452
10:42:38	102.00	102.50	103.00	+5.10	1	2451
10:42:38	102.00	102.50	102.50	+4.60	1	2450
10:42:00	102.00	102.50	102.50	+4.60	1	2449
10:41:59	102.00	102.50	102.50	+4.60	1	2448
10:41:58	102.00	102.50	102.50	+4.60	1	2447
10:41:53	102.00	102.50	102.50	+4.60	1	2446
10:41:41	102.00	102.50	102.50	+4.60	2	2445
10:41:31	102.00	102.50	102.50	+4.60	1	2443
10:41:26	102.00	102.50	102.50	+4.60	1	2442
10:41:00	102.00	102.50	102.50	+4.60	1	2441
10:40:57	102.00	102.50	102.50	+4.60	1	2440
10:40:51	102.50	103.00	102.50	+4.60	1	2439
10:40:43	102.00	102.50	102.50	+4.60	1	2438
10:40:20	102.00	102.50	102.50	+4.60	2	2437
10:40:12	102.00	102.50	102.50	+4.60	1	2435
10:39:44	102.00	102.50	102.50	+4.60	1	2434
10:39:38	102.00	102.50	102.50	+4.60	1	2433
10:39:13	102.00	102.50	102.50	+4.60	1	2432
10:39:04	102.50	103.00	102.50	+4.60	1	2431
10:36:56	102.00	103.00	102.00	+4.10	1	2430
10:36:27	102.00	102.50	102.50	+4.60	1	2429
10:36:26	102.00	102.50	102.50	+4.60	1	2428
10:36:22	102.00	102.50	102.00	+4.10	2	2427
10:36:19	102.00	102.50	102.50	+4.60	1	2425
10:35:53	102.50	103.00	102.50	+4.60	16	2424
10:35:41	102.50	103.00	103.00	+5.10	1	2408
10:35:21	102.50	103.00	103.00	+5.10	1	2407
10:32:41	102.50	103.00	103.00	+5.10	1	2406
10:32:30	103.00	103.50	103.00	+5.10	2	2405
10:31:19	103.00	103.50	103.00	+5.10	1	2403
10:30:38	103.00	103.50	103.50	+5.60	1	2402
10:30:29	103.00	103.50	103.00	+5.10	3	2401
10:30:06	102.50	103.00	103.00	+5.10	1	2398
10:29:20	102.50	103.50	103.50	+5.60	1	2397
10:28:54	103.00	103.50	103.00	+5.10	4	2396
10:28:54	103.00	103.50	103.50	+5.60	1	2392
10:28:42	103.00	103.50	103.50	+5.60	1	2391
10:28:15	103.00	103.50	103.00	+5.10	1	2390
10:28:03	103.00	103.50	103.00	+5.10	2	2389
10:28:00	103.00	103.50	103.00	+5.10	1	2387
10:27:57	102.50	103.00	103.00	+5.10	1	2386
10:26:56	102.50	103.00	103.00	+5.10	1	2385
10:26:44	102.50	103.00	103.00	+5.10	1	2384
10:26:04	102.50	103.00	103.00	+5.10	1	2383
10:25:34	102.50	103.00	103.00	+5.10	1	2382
10:24:31	102.50	103.00	103.00	+5.10	1	2381
10:24:16	102.50	103.00	102.50	+4.60	1	2380
10:24:16	102.50	103.00	102.50	+4.60	1	2379
10:24:16	102.50	103.00	102.50	+4.60	1	2378
10:24:16	102.50	103.00	102.50	+4.60	1	2377
10:24:16	102.50	103.00	102.50	+4.60	1	2376
10:24:16	102.50	103.00	102.50	+4.60	1	2375
10:24:15	102.50	103.00	102.50	+4.60	1	2374
10:23:40	102.50	103.00	102.50	+4.60	1	2373
10:23:35	102.50	103.00	102.50	+4.60	2	2372
10:22:15	102.50	103.00	102.50	+4.60	10	2370
10:21:41	102.50	103.50	102.50	+4.60	1	2360
10:21:14	102.50	103.50	102.50	+4.60	1	2359
10:20:55	102.50	103.50	102.50	+4.60	1	2358
10:20:39	102.50	103.50	102.50	+4.60	1	2357
10:20:20	103.00	103.50	103.00	+5.10	7	2356
10:19:52	103.00	103.50	103.00	+5.10	1	2349
10:19:12	103.00	103.50	103.00	+5.10	2	2348
10:19:12	103.00	103.50	103.00	+5.10	1	2346
10:19:12	103.00	103.50	103.00	+5.10	2	2345
10:19:12	103.00	103.50	103.00	+5.10	1	2343
10:19:12	103.00	103.50	103.00	+5.10	2	2342
10:19:12	103.00	103.50	103.00	+5.10	2	2340
10:19:12	103.00	103.50	103.00	+5.10	2	2338
10:19:12	103.00	103.50	103.00	+5.10	1	2336
10:17:06	103.00	103.50	103.00	+5.10	2	2335
10:16:48	103.00	103.50	103.00	+5.10	3	2333
10:16:03	103.00	103.50	103.00	+5.10	2	2330
10:15:59	103.00	103.50	103.50	+5.60	1	2328
10:15:41	103.00	103.50	103.50	+5.60	1	2327
10:15:25	103.00	103.50	103.50	+5.60	1	2326
10:14:11	103.00	103.50	103.50	+5.60	1	2325
10:13:31	103.00	103.50	103.50	+5.60	1	2324
10:13:19	103.00	103.50	103.50	+5.60	1	2323
10:11:47	103.00	103.50	103.50	+5.60	1	2322
10:10:54	103.00	103.50	103.50	+5.60	1	2321
10:09:25	103.50	104.00	103.50	+5.60	5	2320
10:07:51	103.00	103.50	103.50	+5.60	1	2315
10:07:45	103.00	103.50	103.50	+5.60	1	2314
10:07:31	103.50	104.00	103.50	+5.60	4	2313
10:07:15	103.00	104.00	104.00	+6.10	1	2309
10:07:04	103.50	104.00	103.50	+5.60	1	2308
10:07:03	103.00	103.50	103.50	+5.60	1	2307
10:06:47	103.00	103.50	103.50	+5.60	1	2306
10:06:45	103.00	103.50	103.50	+5.60	1	2305
10:06:40	103.00	103.50	103.50	+5.60	1	2304
10:06:40	103.00	103.50	103.50	+5.60	1	2303
10:06:33	103.00	103.50	103.50	+5.60	1	2302
10:06:29	103.00	103.50	103.50	+5.60	1	2301
10:06:25	103.00	103.50	103.50	+5.60	2	2300
10:06:16	103.00	103.50	103.50	+5.60	3	2298
10:06:02	103.00	103.50	103.50	+5.60	1	2295
10:05:41	103.00	103.50	103.50	+5.60	3	2294
10:05:37	103.00	103.50	103.50	+5.60	1	2291
10:05:29	103.00	103.50	103.50	+5.60	2	2290
10:04:43	103.00	103.50	103.50	+5.60	1	2288
10:03:35	103.00	103.50	103.00	+5.10	1	2287
10:03:19	103.00	103.50	103.00	+5.10	1	2286
10:02:54	103.00	103.50	103.00	+5.10	1	2285
10:02:06	103.00	103.50	103.00	+5.10	1	2284
10:01:38	102.50	103.00	103.00	+5.10	1	2283
10:01:20	102.50	103.00	103.00	+5.10	1	2282
10:00:23	103.00	103.50	103.00	+5.10	3	2281
09:59:37	103.00	103.50	103.00	+5.10	6	2278
09:59:02	102.50	103.00	103.00	+5.10	1	2272
09:58:42	103.00	103.50	103.00	+5.10	8	2271
09:58:42	102.50	103.00	103.00	+5.10	2	2263
09:58:28	102.50	103.00	103.00	+5.10	1	2261
09:58:27	102.50	103.00	103.00	+5.10	1	2260
09:58:26	102.50	103.00	103.00	+5.10	2	2259
09:58:24	102.50	103.00	103.00	+5.10	1	2257
09:57:16	102.50	103.00	103.00	+5.10	1	2256
09:57:14	102.50	103.00	102.50	+4.60	1	2255
09:56:10	103.00	103.50	103.00	+5.10	1	2254
09:55:51	102.50	103.00	103.00	+5.10	1	2253
09:55:29	103.00	103.50	103.00	+5.10	1	2252
09:55:25	103.00	103.50	103.00	+5.10	1	2251
09:55:25	103.00	103.50	103.00	+5.10	2	2250
09:54:58	103.00	103.50	103.00	+5.10	1	2248
09:54:42	102.50	103.50	103.50	+5.60	1	2247
09:54:33	103.00	103.50	103.00	+5.10	4	2246
09:54:11	103.00	103.50	103.00	+5.10	3	2242
09:54:10	103.00	103.50	103.50	+5.60	1	2239
09:54:00	103.00	103.50	103.50	+5.60	1	2238
09:53:51	102.50	103.00	103.00	+5.10	1	2237
09:53:47	102.50	103.00	103.00	+5.10	1	2236
09:53:45	102.50	103.00	103.00	+5.10	1	2235
09:53:40	102.50	103.00	103.00	+5.10	1	2234
09:53:39	102.50	103.00	103.00	+5.10	1	2233
09:53:37	102.50	103.00	103.00	+5.10	1	2232
09:53:37	102.50	103.00	103.00	+5.10	2	2231
09:53:35	102.50	103.00	103.00	+5.10	1	2229
09:53:20	102.50	103.00	103.00	+5.10	1	2228
09:53:01	102.50	103.00	103.00	+5.10	1	2227
09:52:48	102.50	103.00	102.50	+4.60	1	2226
09:52:43	102.50	103.00	102.50	+4.60	1	2225
09:52:22	102.50	103.00	102.50	+4.60	1	2224
09:51:44	102.50	103.00	102.50	+4.60	1	2223
09:51:44	102.50	103.00	102.50	+4.60	1	2222
09:51:37	102.50	103.00	102.50	+4.60	1	2221
09:50:59	102.50	103.00	102.50	+4.60	1	2220
09:50:46	102.50	103.00	102.50	+4.60	1	2219
09:50:45	102.00	102.50	102.50	+4.60	10	2218
09:50:42	102.00	103.00	102.00	+4.10	1	2208
09:50:36	102.00	102.50	102.50	+4.60	2	2207
09:50:33	102.00	103.00	102.00	+4.10	1	2205
09:50:27	102.00	103.00	102.00	+4.10	1	2204
09:50:27	102.00	103.00	102.00	+4.10	1	2203
09:50:27	102.00	103.00	102.00	+4.10	1	2202
09:50:24	102.50	103.00	102.50	+4.60	2	2201
09:50:24	102.50	103.00	102.50	+4.60	1	2199
09:50:20	102.50	103.00	102.50	+4.60	1	2198
09:50:18	102.50	103.00	102.50	+4.60	3	2197
09:50:18	102.50	103.00	102.50	+4.60	1	2194
09:50:15	102.50	103.00	102.50	+4.60	2	2193
09:50:15	102.50	103.00	102.50	+4.60	1	2191
09:50:14	102.50	103.00	102.50	+4.60	1	2190
09:50:14	102.50	103.00	102.50	+4.60	2	2189
09:50:11	102.50	103.00	102.50	+4.60	1	2187
09:50:09	102.50	103.00	102.50	+4.60	1	2186
09:50:07	102.50	103.00	102.50	+4.60	16	2185
09:50:02	102.50	103.00	103.00	+5.10	1	2169
09:49:57	102.50	103.00	102.50	+4.60	1	2168
09:49:54	102.50	103.00	102.50	+4.60	1	2167
09:49:48	102.50	103.00	102.50	+4.60	1	2166
09:49:46	102.50	103.00	102.50	+4.60	1	2165
09:49:38	102.50	103.00	102.50	+4.60	1	2164
09:49:06	102.50	103.00	102.50	+4.60	1	2163
09:49:06	102.50	103.00	102.50	+4.60	1	2162
09:49:06	102.50	103.00	102.50	+4.60	3	2161
09:49:03	102.50	103.00	103.00	+5.10	1	2158
09:48:44	102.50	103.00	103.00	+5.10	2	2157
09:48:41	103.00	103.50	103.00	+5.10	1	2155
09:48:39	103.00	103.50	103.00	+5.10	1	2154
09:48:38	103.00	103.50	103.00	+5.10	3	2153
09:48:36	103.00	103.50	103.00	+5.10	3	2150
09:48:35	103.00	103.50	103.00	+5.10	1	2147
09:48:34	103.00	103.50	103.00	+5.10	2	2146
09:48:33	103.00	103.50	103.00	+5.10	2	2144
09:48:32	103.00	103.50	103.00	+5.10	1	2142
09:48:30	103.00	103.50	103.00	+5.10	1	2141
09:48:24	103.00	103.50	103.00	+5.10	17	2140
09:48:08	103.00	103.50	103.00	+5.10	1	2123
09:47:46	103.00	103.50	103.00	+5.10	1	2122
09:47:46	103.00	103.50	103.00	+5.10	1	2121
09:47:39	103.00	103.50	103.00	+5.10	1	2120
09:47:13	103.00	103.50	103.00	+5.10	2	2119
09:47:09	103.00	103.50	103.00	+5.10	1	2117
09:47:03	103.00	103.50	103.00	+5.10	1	2116
09:46:59	103.00	103.50	103.50	+5.60	1	2115
09:46:35	103.00	103.50	103.00	+5.10	1	2114
09:45:49	103.50	104.00	103.50	+5.60	2	2113
09:45:49	103.50	104.00	103.50	+5.60	14	2111
09:45:48	103.50	104.00	103.50	+5.60	4	2097
09:44:00	103.50	104.00	104.00	+6.10	1	2093
09:43:57	103.50	104.00	103.50	+5.60	1	2092
09:43:51	103.50	104.00	103.50	+5.60	1	2091
09:43:47	103.50	104.00	103.50	+5.60	1	2090
09:43:34	103.50	104.00	103.50	+5.60	1	2089
09:43:25	103.50	104.00	103.50	+5.60	5	2088
09:43:08	103.50	104.00	103.50	+5.60	1	2083
09:42:41	103.50	104.00	103.50	+5.60	1	2082
09:42:23	103.50	104.00	104.00	+6.10	1	2081
09:42:02	103.50	104.00	104.00	+6.10	1	2080
09:41:28	103.50	104.00	104.00	+6.10	1	2079
09:41:11	103.50	104.00	104.00	+6.10	1	2078
09:40:58	103.50	104.00	104.00	+6.10	1	2077
09:40:46	103.50	104.00	104.00	+6.10	1	2076
09:40:34	103.50	104.00	103.50	+5.60	1	2075
09:40:23	103.50	104.00	103.50	+5.60	1	2074
09:39:58	103.00	103.50	103.50	+5.60	4	2073
09:39:45	103.00	103.50	103.00	+5.10	1	2069
09:39:43	103.00	103.50	103.50	+5.60	1	2068
09:39:24	103.00	103.50	103.50	+5.60	2	2067
09:39:20	103.00	103.50	103.50	+5.60	1	2065
09:39:12	103.00	103.50	103.50	+5.60	1	2064
09:38:58	103.00	103.50	103.50	+5.60	1	2063
09:38:54	103.00	103.50	103.50	+5.60	1	2062
09:38:53	103.00	103.50	103.50	+5.60	1	2061
09:38:45	103.00	103.50	103.50	+5.60	1	2060
09:38:31	103.00	103.50	103.50	+5.60	1	2059
09:38:11	103.50	104.00	103.50	+5.60	1	2058
09:38:05	103.50	104.00	103.50	+5.60	3	2057
09:37:53	103.50	104.00	103.50	+5.60	1	2054
09:37:51	103.50	104.00	103.50	+5.60	1	2053
09:37:50	103.50	104.00	103.50	+5.60	1	2052
09:37:48	103.50	104.00	103.50	+5.60	1	2051
09:37:36	103.50	104.00	103.50	+5.60	1	2050
09:37:32	103.50	104.00	103.50	+5.60	1	2049
09:37:29	103.50	104.00	104.00	+6.10	1	2048
09:37:27	103.50	104.00	103.50	+5.60	1	2047
09:37:26	103.50	104.00	103.50	+5.60	1	2046
09:37:21	103.50	104.00	104.00	+6.10	1	2045
09:37:18	103.50	104.00	103.50	+5.60	2	2044
09:37:18	103.50	104.00	104.00	+6.10	3	2042
09:37:12	103.50	104.00	103.50	+5.60	1	2039
09:37:06	103.50	104.00	103.50	+5.60	2	2038
09:36:57	103.00	103.50	103.50	+5.60	2	2036
09:36:54	103.50	104.00	103.50	+5.60	1	2034
09:36:54	103.50	104.00	103.50	+5.60	1	2033
09:36:50	103.50	104.00	103.50	+5.60	1	2032
09:36:48	103.50	104.00	103.50	+5.60	1	2031
09:36:48	103.50	104.00	103.50	+5.60	1	2030
09:36:47	103.50	104.00	103.50	+5.60	1	2029
09:36:38	103.50	104.00	103.50	+5.60	2	2028
09:36:29	103.50	104.00	103.50	+5.60	3	2026
09:36:27	103.50	104.00	103.50	+5.60	1	2023
09:36:26	103.50	104.00	103.50	+5.60	1	2022
09:36:14	103.50	104.00	103.50	+5.60	1	2021
09:36:13	103.50	104.00	103.50	+5.60	1	2020
09:36:03	103.50	104.00	103.50	+5.60	5	2019
09:36:03	103.50	104.00	103.50	+5.60	5	2014
09:35:56	103.50	104.50	103.50	+5.60	1	2009
09:35:50	104.00	104.50	104.00	+6.10	5	2008
09:35:49	104.00	104.50	104.00	+6.10	2	2003
09:35:49	104.00	104.50	104.00	+6.10	21	2001
09:35:48	104.00	104.50	104.00	+6.10	1	1980
09:35:44	104.00	104.50	104.00	+6.10	1	1979
09:35:40	104.00	105.00	104.00	+6.10	1	1978
09:35:30	104.00	104.50	104.50	+6.60	1	1977
09:35:08	104.00	105.00	104.00	+6.10	1	1976
09:35:05	104.00	104.50	104.50	+6.60	1	1975
09:34:53	104.00	104.50	104.50	+6.60	1	1974
09:34:50	104.50	105.00	104.50	+6.60	2	1973
09:34:50	104.50	105.00	104.50	+6.60	1	1971
09:34:43	104.00	104.50	104.50	+6.60	1	1970
09:34:41	104.00	104.50	104.50	+6.60	5	1969
09:34:36	104.00	104.50	104.50	+6.60	1	1964
09:33:58	104.00	104.50	104.50	+6.60	1	1963
09:33:57	104.00	104.50	104.00	+6.10	1	1962
09:33:44	104.00	104.50	104.00	+6.10	1	1961
09:33:44	104.00	104.50	104.50	+6.60	1	1960
09:33:41	104.00	104.50	104.50	+6.60	1	1959
09:33:41	104.00	104.50	104.00	+6.10	1	1958
09:33:31	104.00	104.50	104.00	+6.10	1	1957
09:33:27	104.00	104.50	104.00	+6.10	6	1956
09:33:24	104.00	104.50	104.00	+6.10	1	1950
09:33:24	104.00	104.50	104.00	+6.10	1	1949
09:33:21	104.00	104.50	104.00	+6.10	3	1948
09:33:15	104.00	104.50	104.00	+6.10	1	1945
09:33:10	104.00	104.50	104.00	+6.10	1	1944
09:33:05	104.00	104.50	104.00	+6.10	2	1943
09:33:03	104.00	104.50	104.00	+6.10	1	1941
09:32:57	104.00	104.50	104.00	+6.10	1	1940
09:32:57	104.00	104.50	104.00	+6.10	1	1939
09:32:57	104.00	104.50	104.00	+6.10	5	1938
09:32:57	104.00	104.50	104.00	+6.10	30	1933
09:32:57	104.00	104.50	104.00	+6.10	1	1903
09:32:43	104.50	105.00	104.50	+6.60	30	1902
09:32:43	104.50	105.00	104.50	+6.60	2	1872
09:32:27	104.50	105.00	105.00	+7.10	1	1870
09:31:42	104.50	105.00	105.00	+7.10	1	1869
09:31:36	104.50	105.00	105.00	+7.10	2	1868
09:31:23	104.50	105.00	105.00	+7.10	1	1866
09:31:17	104.50	105.00	105.00	+7.10	1	1865
09:31:01	104.50	105.00	105.00	+7.10	1	1864
09:30:48	104.50	105.00	105.00	+7.10	3	1863
09:30:30	104.50	105.00	105.00	+7.10	1	1860
09:30:30	104.50	105.00	105.00	+7.10	1	1859
09:30:15	104.50	105.00	105.00	+7.10	1	1858
09:30:15	105.00	105.50	105.00	+7.10	1	1857
09:30:14	105.00	105.50	105.00	+7.10	1	1856
09:30:10	105.00	105.50	105.00	+7.10	1	1855
09:29:50	104.50	105.00	105.00	+7.10	1	1854
09:29:45	104.50	105.00	104.50	+6.60	1	1853
09:29:41	105.00	105.50	105.00	+7.10	39	1852
09:29:37	105.50	106.00	105.50	+7.60	48	1813
09:29:37	105.50	106.00	106.00	+8.10	1	1765
09:29:33	105.50	106.00	106.00	+8.10	1	1764
09:29:28	105.50	106.00	106.00	+8.10	1	1763
09:29:10	105.00	105.50	105.50	+7.60	1	1762
09:29:06	105.00	105.50	105.50	+7.60	1	1761
09:29:00	105.00	105.50	105.50	+7.60	3	1760
09:28:57	105.00	105.50	105.50	+7.60	2	1757
09:28:57	105.50	106.00	105.50	+7.60	23	1755
09:28:24	106.00	106.50	106.00	+8.10	13	1732
09:28:17	106.00	106.50	106.00	+8.10	2	1719
09:28:08	106.00	106.50	106.50	+8.60	1	1717
09:27:50	106.00	106.50	106.50	+8.60	1	1716
09:27:48	106.00	106.50	106.00	+8.10	1	1715
09:27:43	106.00	106.50	106.50	+8.60	2	1714
09:27:34	105.50	106.00	106.00	+8.10	6	1712
09:27:25	105.50	106.00	106.00	+8.10	2	1706
09:27:18	105.50	106.00	106.00	+8.10	1	1704
09:27:16	105.50	106.00	106.00	+8.10	3	1703
09:27:13	105.50	106.00	106.00	+8.10	1	1700
09:27:02	105.50	106.00	106.00	+8.10	1	1699
09:26:57	105.50	106.00	106.00	+8.10	1	1698
09:26:53	105.50	106.00	106.00	+8.10	1	1697
09:26:50	106.00	106.50	106.00	+8.10	14	1696
09:26:47	106.00	106.50	106.50	+8.60	1	1682
09:26:42	106.00	106.50	106.50	+8.60	1	1681
09:26:30	106.00	106.50	106.50	+8.60	1	1680
09:26:29	106.00	106.50	106.50	+8.60	1	1679
09:26:25	106.00	106.50	106.50	+8.60	1	1678
09:26:02	106.00	106.50	106.50	+8.60	1	1677
09:26:01	106.00	106.50	106.50	+8.60	1	1676
09:25:56	106.00	106.50	106.50	+8.60	1	1675
09:25:47	106.00	106.50	106.50	+8.60	1	1674
09:25:26	106.00	106.50	106.00	+8.10	1	1673
09:25:26	106.00	106.50	106.50	+8.60	5	1672
09:25:20	105.50	106.00	106.00	+8.10	39	1667
09:25:18	105.50	106.00	105.50	+7.60	1	1628
09:25:15	105.50	106.00	106.00	+8.10	1	1627
09:25:13	105.50	106.00	106.00	+8.10	5	1626
09:25:10	105.50	106.00	106.00	+8.10	1	1621
09:25:00	105.50	106.00	106.00	+8.10	3	1620
09:24:53	105.50	106.00	106.00	+8.10	2	1617
09:24:43	105.50	106.00	106.00	+8.10	5	1615
09:24:40	105.50	106.00	106.00	+8.10	1	1610
09:24:33	105.50	106.00	106.00	+8.10	2	1609
09:24:19	105.50	106.00	105.50	+7.60	1	1607
09:24:14	105.50	106.00	105.50	+7.60	1	1606
09:24:08	105.50	106.00	105.50	+7.60	10	1605
09:24:03	105.50	106.00	105.50	+7.60	1	1595
09:23:58	105.50	106.00	106.00	+8.10	1	1594
09:23:33	105.50	106.00	105.50	+7.60	5	1593
09:22:54	105.50	106.00	105.50	+7.60	1	1588
09:22:53	105.00	105.50	105.50	+7.60	4	1587
09:22:53	105.00	105.50	105.50	+7.60	2	1583
09:22:53	105.00	105.50	105.50	+7.60	5	1581
09:22:53	105.00	105.50	105.50	+7.60	10	1576
09:22:29	105.00	105.50	105.50	+7.60	1	1566
09:22:19	105.00	105.50	105.00	+7.10	1	1565
09:22:15	105.00	105.50	105.00	+7.10	1	1564
09:22:07	105.00	105.50	105.00	+7.10	2	1563
09:22:03	105.00	105.50	105.00	+7.10	1	1561
09:21:55	105.00	105.50	105.00	+7.10	1	1560
09:21:41	105.00	105.50	105.00	+7.10	2	1559
09:21:41	105.00	105.50	105.00	+7.10	1	1557
09:21:37	105.00	105.50	105.00	+7.10	1	1556
09:21:32	105.00	105.50	105.00	+7.10	1	1555
09:21:16	105.00	105.50	105.00	+7.10	1	1554
09:21:12	105.00	105.50	105.00	+7.10	1	1553
09:21:12	105.00	105.50	105.00	+7.10	2	1552
09:21:11	105.00	105.50	105.00	+7.10	1	1550
09:21:11	105.00	105.50	105.00	+7.10	1	1549
09:21:07	105.00	105.50	105.00	+7.10	1	1548
09:21:02	105.00	105.50	105.00	+7.10	1	1547
09:21:00	105.00	105.50	105.00	+7.10	3	1546
09:20:55	105.00	105.50	105.50	+7.60	2	1543
09:20:51	105.00	105.50	105.00	+7.10	1	1541
09:20:42	105.00	105.50	105.00	+7.10	1	1540
09:20:37	105.00	105.50	105.50	+7.60	1	1539
09:20:20	105.00	105.50	105.50	+7.60	1	1538
09:20:00	105.00	105.50	105.50	+7.60	1	1537
09:19:59	105.00	105.50	105.50	+7.60	4	1536
09:19:56	105.00	105.50	105.00	+7.10	1	1532
09:19:55	105.00	105.50	105.00	+7.10	1	1531
09:19:54	105.00	105.50	105.50	+7.60	1	1530
09:19:49	105.00	105.50	105.00	+7.10	6	1529
09:19:49	105.00	105.50	105.00	+7.10	1	1523
09:19:46	105.00	105.50	105.50	+7.60	1	1522
09:19:32	105.50	106.00	105.50	+7.60	3	1521
09:19:32	105.50	106.00	105.50	+7.60	1	1518
09:19:32	105.50	106.00	105.50	+7.60	1	1517
09:19:31	105.50	106.00	105.50	+7.60	1	1516
09:19:31	105.50	106.00	105.50	+7.60	1	1515
09:19:31	105.50	106.00	105.50	+7.60	1	1514
09:19:30	105.50	106.00	105.50	+7.60	2	1513
09:19:29	105.50	106.00	105.50	+7.60	2	1511
09:19:28	105.50	106.00	105.50	+7.60	1	1509
09:19:28	105.50	106.00	105.50	+7.60	5	1508
09:19:28	105.50	106.00	105.50	+7.60	1	1503
09:19:28	105.50	106.00	105.50	+7.60	3	1502
09:19:28	105.50	106.00	105.50	+7.60	4	1499
09:19:28	105.50	106.00	105.50	+7.60	10	1495
09:19:28	105.50	106.00	105.50	+7.60	1	1485
09:19:28	105.50	106.00	105.50	+7.60	23	1484
09:19:26	105.50	106.00	105.50	+7.60	1	1461
09:19:26	105.50	106.00	105.50	+7.60	1	1460
09:19:21	105.50	106.00	105.50	+7.60	1	1459
09:19:15	105.50	106.00	105.50	+7.60	1	1458
09:19:12	105.50	106.00	105.50	+7.60	6	1457
09:19:12	105.50	106.00	105.50	+7.60	1	1451
09:19:03	105.50	106.00	105.50	+7.60	1	1450
09:19:00	105.50	106.00	105.50	+7.60	1	1449
09:18:55	105.50	106.00	105.50	+7.60	1	1448
09:18:46	105.50	106.00	105.50	+7.60	3	1447
09:18:46	105.50	106.00	105.50	+7.60	1	1444
09:18:43	105.50	106.00	106.00	+8.10	1	1443
09:18:41	105.50	106.00	106.00	+8.10	2	1442
09:18:37	105.50	106.00	106.00	+8.10	1	1440
09:18:35	105.50	106.00	106.00	+8.10	1	1439
09:18:31	105.50	106.00	106.00	+8.10	1	1438
09:18:27	105.50	106.00	106.00	+8.10	1	1437
09:18:25	105.50	106.00	106.00	+8.10	2	1436
09:18:11	105.50	106.00	106.00	+8.10	1	1434
09:18:11	105.50	106.00	106.00	+8.10	1	1433
09:18:08	105.50	106.00	106.00	+8.10	1	1432
09:18:07	105.50	106.00	106.00	+8.10	1	1431
09:18:05	105.50	106.00	105.50	+7.60	1	1430
09:17:27	105.50	106.00	105.50	+7.60	1	1429
09:17:15	105.50	106.00	106.00	+8.10	1	1428
09:17:13	105.50	106.00	106.00	+8.10	1	1427
09:16:54	105.50	106.00	106.00	+8.10	1	1426
09:16:51	105.50	106.00	106.00	+8.10	1	1425
09:16:51	105.50	106.00	106.00	+8.10	1	1424
09:16:34	105.50	106.00	106.00	+8.10	1	1423
09:16:09	105.50	106.00	105.50	+7.60	1	1422
09:16:07	105.50	106.00	106.00	+8.10	1	1421
09:16:01	105.50	106.00	106.00	+8.10	1	1420
09:15:56	105.50	106.00	106.00	+8.10	1	1419
09:15:52	105.50	106.00	106.00	+8.10	1	1418
09:15:45	105.50	106.00	106.00	+8.10	1	1417
09:15:45	105.50	106.00	106.00	+8.10	1	1416
09:15:43	105.50	106.00	106.00	+8.10	2	1415
09:15:41	105.50	106.00	106.00	+8.10	1	1413
09:15:32	105.50	106.00	105.50	+7.60	1	1412
09:15:31	105.50	106.00	106.00	+8.10	1	1411
09:15:25	105.50	106.00	106.00	+8.10	1	1410
09:15:22	105.50	106.00	106.00	+8.10	1	1409
09:15:22	105.50	106.00	106.00	+8.10	1	1408
09:15:16	105.50	106.00	106.00	+8.10	8	1407
09:15:14	105.50	106.00	105.50	+7.60	2	1399
09:15:10	105.50	106.00	105.50	+7.60	2	1397
09:15:04	105.50	106.00	105.50	+7.60	1	1395
09:15:01	105.50	106.00	106.00	+8.10	1	1394
09:15:00	105.50	106.00	106.00	+8.10	1	1393
09:14:54	105.50	106.00	106.00	+8.10	1	1392
09:14:49	105.50	106.00	106.00	+8.10	1	1391
09:14:46	105.50	106.00	106.00	+8.10	3	1390
09:14:40	105.50	106.00	106.00	+8.10	1	1387
09:14:39	105.50	106.00	106.00	+8.10	1	1386
09:14:34	105.50	106.00	106.00	+8.10	1	1385
09:14:34	105.50	106.00	106.00	+8.10	2	1384
09:14:33	105.50	106.00	106.00	+8.10	1	1382
09:14:28	105.50	106.00	106.00	+8.10	3	1381
09:14:28	105.50	106.00	106.00	+8.10	3	1378
09:14:26	105.50	106.00	106.00	+8.10	1	1375
09:14:24	105.50	106.00	106.00	+8.10	1	1374
09:14:22	105.50	106.00	106.00	+8.10	1	1373
09:14:20	105.50	106.00	106.00	+8.10	2	1372
09:14:18	105.50	106.00	106.00	+8.10	1	1370
09:14:17	105.50	106.00	105.50	+7.60	3	1369
09:14:15	105.50	106.00	106.00	+8.10	1	1366
09:14:12	105.50	106.00	106.00	+8.10	1	1365
09:14:10	105.50	106.00	106.50	+8.60	3	1364
09:14:10	105.50	106.00	106.00	+8.10	2	1361
09:14:10	106.00	106.50	106.00	+8.10	4	1359
09:14:08	105.50	106.50	106.50	+8.60	1	1355
09:14:06	106.00	106.50	106.00	+8.10	2	1354
09:14:06	105.50	106.00	106.00	+8.10	1	1352
09:14:06	106.00	106.50	106.00	+8.10	3	1351
09:14:05	106.00	106.50	106.00	+8.10	1	1348
09:14:03	105.50	106.50	106.50	+8.60	1	1347
09:14:03	106.00	106.50	106.00	+8.10	1	1346
09:14:03	106.00	106.50	106.00	+8.10	1	1345
09:14:03	106.00	106.50	106.00	+8.10	1	1344
09:14:00	106.00	106.50	106.00	+8.10	5	1343
09:13:58	106.00	106.50	106.50	+8.60	3	1338
09:13:57	106.00	106.50	106.50	+8.60	3	1335
09:13:55	106.00	106.50	106.50	+8.60	2	1332
09:13:55	106.00	106.50	106.50	+8.60	6	1330
09:13:55	105.50	106.00	106.50	+8.60	10	1324
09:13:55	105.50	106.00	106.00	+8.10	20	1314
09:13:54	105.50	106.00	105.50	+7.60	1	1294
09:13:53	105.50	106.00	105.50	+7.60	1	1293
09:13:53	105.50	106.00	106.00	+8.10	1	1292
09:13:50	105.50	106.00	106.00	+8.10	2	1291
09:13:45	105.50	106.00	106.00	+8.10	1	1289
09:13:44	105.50	106.00	106.00	+8.10	1	1288
09:13:43	105.50	106.00	105.50	+7.60	12	1287
09:13:39	105.50	106.00	106.00	+8.10	1	1275
09:13:39	105.50	106.00	106.00	+8.10	1	1274
09:13:32	105.50	106.00	106.00	+8.10	5	1273
09:13:31	105.50	106.00	106.00	+8.10	1	1268
09:13:28	105.50	106.00	106.00	+8.10	3	1267
09:13:28	105.50	106.00	106.00	+8.10	5	1264
09:13:27	105.50	106.00	105.50	+7.60	9	1259
09:13:27	105.50	106.00	105.50	+7.60	3	1250
09:13:26	105.50	106.00	106.00	+8.10	1	1247
09:13:24	105.50	106.00	106.00	+8.10	1	1246
09:13:24	105.50	106.00	106.00	+8.10	1	1245
09:13:21	105.50	106.00	106.00	+8.10	1	1244
09:13:14	105.50	106.00	106.00	+8.10	1	1243
09:13:05	105.50	106.00	105.50	+7.60	3	1242
09:13:03	105.50	106.00	106.00	+8.10	1	1239
09:13:03	105.50	106.00	106.00	+8.10	1	1238
09:13:02	105.50	106.00	106.00	+8.10	1	1237
09:13:02	105.50	106.00	106.00	+8.10	1	1236
09:13:02	105.50	106.00	106.00	+8.10	1	1235
09:13:02	105.50	106.00	106.00	+8.10	1	1234
09:13:02	105.50	106.00	106.00	+8.10	1	1233
09:12:58	105.00	105.50	105.50	+7.60	2	1232
09:12:58	105.00	105.50	105.50	+7.60	4	1230
09:12:58	105.00	105.50	105.50	+7.60	4	1226
09:12:58	105.00	105.50	105.50	+7.60	6	1222
09:12:53	105.00	105.50	105.50	+7.60	1	1216
09:12:52	105.00	105.50	105.50	+7.60	1	1215
09:12:51	105.00	105.50	105.50	+7.60	1	1214
09:12:49	105.00	105.50	105.50	+7.60	1	1213
09:12:48	105.00	105.50	105.50	+7.60	1	1212
09:12:47	105.00	105.50	105.50	+7.60	1	1211
09:12:47	105.00	105.50	105.50	+7.60	1	1210
09:12:46	105.00	105.50	105.00	+7.10	1	1209
09:12:44	105.00	105.50	105.50	+7.60	1	1208
09:12:44	105.00	105.50	105.50	+7.60	5	1207
09:12:33	104.50	105.00	105.00	+7.10	18	1202
09:12:33	104.50	105.00	105.00	+7.10	1	1184
09:12:33	104.50	105.00	105.00	+7.10	2	1183
09:12:26	104.50	105.00	105.00	+7.10	1	1181
09:12:15	104.50	105.00	104.50	+6.60	2	1180
09:12:12	104.50	105.00	105.00	+7.10	1	1178
09:12:11	104.50	105.00	105.00	+7.10	1	1177
09:12:07	104.50	105.00	104.50	+6.60	1	1176
09:11:53	104.50	105.00	104.50	+6.60	1	1175
09:11:50	104.50	105.00	104.50	+6.60	2	1174
09:11:42	104.50	105.00	104.50	+6.60	1	1172
09:11:39	104.50	105.00	105.00	+7.10	1	1171
09:11:39	104.50	105.00	104.50	+6.60	2	1170
09:11:35	104.50	105.00	104.50	+6.60	1	1168
09:11:32	104.50	105.00	105.00	+7.10	1	1167
09:11:32	104.50	105.00	105.00	+7.10	1	1166
09:11:29	104.50	105.00	105.00	+7.10	1	1165
09:11:25	104.50	105.00	105.00	+7.10	1	1164
09:11:24	104.50	105.00	105.00	+7.10	2	1163
09:11:24	104.50	105.00	105.00	+7.10	1	1161
09:11:22	104.50	105.00	105.00	+7.10	1	1160
09:11:22	104.50	105.00	105.00	+7.10	1	1159
09:11:19	104.50	105.00	105.00	+7.10	1	1158
09:11:14	104.50	105.00	105.00	+7.10	1	1157
09:11:06	104.50	105.00	105.00	+7.10	1	1156
09:11:06	104.50	105.00	105.00	+7.10	2	1155
09:10:58	104.50	105.00	105.00	+7.10	1	1153
09:10:51	104.50	105.00	105.00	+7.10	1	1152
09:10:50	104.50	105.00	105.00	+7.10	1	1151
09:10:43	104.50	105.00	105.00	+7.10	1	1150
09:10:38	104.00	104.50	104.50	+6.60	1	1149
09:10:38	104.00	104.50	104.50	+6.60	4	1148
09:10:38	104.50	105.00	104.50	+6.60	10	1144
09:10:37	104.50	105.00	104.50	+6.60	1	1134
09:10:36	104.00	104.50	105.00	+7.10	4	1133
09:10:36	104.00	104.50	104.50	+6.60	1	1129
09:10:36	104.00	104.50	104.50	+6.60	2	1128
09:10:35	104.00	104.50	104.50	+6.60	1	1126
09:10:33	104.00	104.50	104.50	+6.60	1	1125
09:10:30	104.00	104.50	104.50	+6.60	1	1124
09:10:29	104.00	104.50	104.50	+6.60	1	1123
09:10:23	104.00	104.50	104.50	+6.60	1	1122
09:10:22	104.00	104.50	104.00	+6.10	1	1121
09:10:21	104.00	104.50	104.50	+6.60	3	1120
09:10:16	104.00	104.50	104.00	+6.10	1	1117
09:10:11	104.00	104.50	104.00	+6.10	1	1116
09:10:05	104.00	104.50	104.00	+6.10	8	1115
09:10:02	104.00	104.50	104.00	+6.10	1	1107
09:09:58	104.00	104.50	104.50	+6.60	1	1106
09:09:56	104.00	104.50	104.00	+6.10	1	1105
09:09:55	104.00	104.50	104.50	+6.60	1	1104
09:09:49	104.00	104.50	104.50	+6.60	1	1103
09:09:39	104.00	104.50	104.50	+6.60	1	1102
09:09:38	104.00	104.50	104.00	+6.10	1	1101
09:09:34	104.00	104.50	104.00	+6.10	10	1100
09:09:34	104.00	104.50	104.00	+6.10	1	1090
09:09:30	104.00	104.50	104.00	+6.10	1	1089
09:09:26	104.00	104.50	104.50	+6.60	1	1088
09:09:19	104.00	104.50	104.50	+6.60	1	1087
09:09:18	104.00	104.50	104.50	+6.60	2	1086
09:09:17	104.00	104.50	104.00	+6.10	2	1084
09:09:06	104.00	104.50	104.50	+6.60	6	1082
09:09:05	104.00	104.50	104.00	+6.10	1	1076
09:09:04	104.00	104.50	104.50	+6.60	1	1075
09:09:04	104.00	104.50	104.50	+6.60	1	1074
09:09:03	104.00	104.50	104.00	+6.10	2	1073
09:09:02	104.00	104.50	104.50	+6.60	1	1071
09:09:01	104.00	104.50	104.50	+6.60	1	1070
09:09:01	104.00	104.50	104.50	+6.60	1	1069
09:08:59	104.00	104.50	104.50	+6.60	1	1068
09:08:58	104.00	104.50	104.50	+6.60	1	1067
09:08:58	104.00	104.50	104.00	+6.10	1	1066
09:08:48	103.50	104.00	104.00	+6.10	3	1065
09:08:48	103.50	104.00	104.00	+6.10	1	1062
09:08:46	103.50	104.00	104.00	+6.10	1	1061
09:08:45	103.50	104.00	104.00	+6.10	1	1060
09:08:34	103.50	104.00	104.00	+6.10	1	1059
09:08:34	104.00	104.50	104.00	+6.10	16	1058
09:08:09	104.50	105.00	104.50	+6.60	1	1042
09:08:07	104.00	105.00	105.00	+7.10	1	1041
09:08:03	104.50	105.00	104.50	+6.60	6	1040
09:07:52	104.00	105.00	105.00	+7.10	1	1034
09:07:48	104.00	105.00	105.00	+7.10	1	1033
09:07:46	104.00	105.00	104.00	+6.10	1	1032
09:07:45	104.00	104.50	104.50	+6.60	1	1031
09:07:45	104.00	104.50	104.00	+6.10	1	1030
09:07:45	104.00	104.50	104.00	+6.10	3	1029
09:07:45	104.00	104.50	104.00	+6.10	1	1026
09:07:45	104.00	104.50	104.00	+6.10	1	1025
09:07:45	104.00	104.50	104.00	+6.10	1	1024
09:07:44	104.00	104.50	104.00	+6.10	1	1023
09:07:38	104.50	105.00	104.50	+6.60	20	1022
09:07:35	104.50	105.00	105.00	+7.10	1	1002
09:07:33	104.50	105.00	105.00	+7.10	1	1001
09:07:32	104.50	105.00	105.00	+7.10	1	1000
09:07:30	105.00	105.50	105.00	+7.10	1	999
09:07:27	104.50	105.00	105.00	+7.10	1	998
09:07:24	105.00	105.50	105.00	+7.10	25	997
09:07:20	105.00	105.50	105.00	+7.10	1	972
09:07:20	105.00	105.50	105.50	+7.60	2	971
09:07:19	105.00	105.50	105.50	+7.60	2	969
09:07:18	105.50	106.00	105.50	+7.60	1	967
09:07:15	105.50	106.00	105.50	+7.60	1	966
09:07:14	105.50	106.00	105.50	+7.60	1	965
09:07:14	105.00	106.00	106.00	+8.10	1	964
09:07:13	105.00	106.00	106.00	+8.10	1	963
09:07:12	105.00	106.00	106.00	+8.10	1	962
09:07:11	105.00	106.00	106.00	+8.10	1	961
09:07:10	105.50	106.00	105.50	+7.60	1	960
09:07:09	105.00	106.00	106.00	+8.10	1	959
09:07:08	105.00	106.00	106.00	+8.10	3	958
09:07:07	105.00	106.00	106.00	+8.10	2	955
09:07:05	105.50	106.00	105.50	+7.60	1	953
09:07:04	105.00	105.50	106.00	+8.10	6	952
09:07:04	105.00	105.50	105.50	+7.60	4	946
09:07:04	105.00	105.50	105.50	+7.60	1	942
09:07:04	105.00	105.50	105.50	+7.60	1	941
09:07:03	105.50	106.00	105.50	+7.60	25	940
09:07:02	105.50	106.00	106.00	+8.10	1	915
09:07:02	105.50	106.00	106.00	+8.10	1	914
09:07:01	105.50	106.00	106.00	+8.10	1	913
09:06:59	105.50	106.00	106.00	+8.10	2	912
09:06:58	105.50	106.00	106.00	+8.10	1	910
09:06:51	105.50	106.00	105.50	+7.60	1	909
09:06:50	105.00	105.50	106.00	+8.10	22	908
09:06:50	105.00	105.50	105.50	+7.60	8	886
09:06:50	105.00	105.50	105.50	+7.60	3	878
09:06:50	105.00	105.50	105.50	+7.60	1	875
09:06:50	105.00	105.50	105.00	+7.10	1	874
09:06:47	105.00	105.50	105.50	+7.60	1	873
09:06:46	104.50	105.00	105.00	+7.10	1	872
09:06:46	104.50	105.00	105.00	+7.10	1	871
09:06:45	104.50	105.00	105.00	+7.10	1	870
09:06:45	104.50	105.00	105.00	+7.10	2	869
09:06:44	104.50	105.00	105.00	+7.10	2	867
09:06:43	104.50	105.00	105.00	+7.10	1	865
09:06:42	105.00	105.50	105.00	+7.10	21	864
09:06:41	105.00	105.50	105.50	+7.60	3	843
09:06:35	105.00	105.50	105.50	+7.60	1	840
09:06:34	105.00	105.50	105.00	+7.10	1	839
09:06:33	105.00	105.50	105.50	+7.60	1	838
09:06:32	105.00	105.50	105.50	+7.60	7	837
09:06:32	107.50	--	105.50	+7.60	54	830
09:04:32	104.00	104.50	105.00	+7.10	5	776
09:04:32	104.00	104.50	104.50	+6.60	3	771
09:04:32	104.50	105.50	104.50	+6.60	5	768
09:04:32	104.50	105.50	104.50	+6.60	1	763
09:04:32	105.00	105.50	105.00	+7.10	5	762
09:04:29	105.00	105.50	105.00	+7.10	1	757
09:04:29	104.50	105.00	105.00	+7.10	2	756
09:04:29	104.50	105.00	105.00	+7.10	28	754
09:04:29	104.50	105.00	105.00	+7.10	1	726
09:04:27	104.50	105.00	104.50	+6.60	1	725
09:04:26	104.50	105.00	105.00	+7.10	1	724
09:04:22	104.50	105.00	104.50	+6.60	1	723
09:04:20	104.50	105.00	104.50	+6.60	1	722
09:04:19	104.00	104.50	104.50	+6.60	1	721
09:04:17	104.00	104.50	104.50	+6.60	1	720
09:04:16	104.00	104.50	104.50	+6.60	5	719
09:04:15	104.00	104.50	104.00	+6.10	10	714
09:04:12	104.50	105.00	104.50	+6.60	2	704
09:04:10	104.50	105.00	104.50	+6.60	1	702
09:04:07	104.50	105.00	104.50	+6.60	1	701
09:04:06	104.00	104.50	104.50	+6.60	1	700
09:04:06	104.00	104.50	104.50	+6.60	1	699
09:04:03	104.00	105.00	104.00	+6.10	1	698
09:04:01	104.00	104.50	104.50	+6.60	1	697
09:04:00	104.00	104.50	104.50	+6.60	1	696
09:04:00	104.00	104.50	104.50	+6.60	10	695
09:03:57	103.50	104.00	104.00	+6.10	1	685
09:03:55	103.50	104.00	104.00	+6.10	1	684
09:03:55	103.50	104.00	104.00	+6.10	1	683
09:03:49	104.00	104.50	104.00	+6.10	1	682
09:03:48	104.00	104.50	104.00	+6.10	1	681
09:03:46	104.00	104.50	104.00	+6.10	1	680
09:03:45	103.50	104.00	104.00	+6.10	1	679
09:03:45	104.00	104.50	104.00	+6.10	10	678
09:03:43	104.00	104.50	104.50	+6.60	1	668
09:03:43	104.00	104.50	104.50	+6.60	1	667
09:03:36	104.00	104.50	104.50	+6.60	1	666
09:03:34	104.50	105.00	104.50	+6.60	1	665
09:03:33	104.00	104.50	104.50	+6.60	1	664
09:03:33	104.00	104.50	104.50	+6.60	1	663
09:03:32	104.50	105.00	104.50	+6.60	1	662
09:03:30	104.50	105.00	104.50	+6.60	1	661
09:03:29	104.00	105.00	105.00	+7.10	1	660
09:03:29	104.00	105.00	105.00	+7.10	1	659
09:03:27	104.50	105.00	104.50	+6.60	8	658
09:03:27	104.50	105.00	104.50	+6.60	1	650
09:03:25	104.50	105.00	104.50	+6.60	1	649
09:03:22	104.50	105.00	105.00	+7.10	1	648
09:03:16	104.50	105.00	104.50	+6.60	1	647
09:03:12	104.50	105.00	104.50	+6.60	1	646
09:03:11	104.50	105.00	104.50	+6.60	1	645
09:03:10	104.00	104.50	104.50	+6.60	32	644
09:03:04	104.00	104.50	104.00	+6.10	1	612
09:03:03	103.50	104.00	104.00	+6.10	2	611
09:03:01	104.00	104.50	103.50	+5.60	1	609
09:03:01	104.00	104.50	104.00	+6.10	1	608
09:03:00	103.50	104.00	104.00	+6.10	1	607
09:03:00	103.50	104.00	104.00	+6.10	1	606
09:03:00	103.50	104.00	104.00	+6.10	1	605
09:02:59	103.50	104.00	103.50	+5.60	1	604
09:02:57	103.50	104.00	104.00	+6.10	1	603
09:02:56	103.50	104.00	104.00	+6.10	1	602
09:02:56	103.50	104.00	104.00	+6.10	2	601
09:02:55	104.00	104.50	104.00	+6.10	3	599
09:02:55	104.00	104.50	104.00	+6.10	3	596
09:02:55	104.00	104.50	104.00	+6.10	2	593
09:02:55	104.00	104.50	104.00	+6.10	1	591
09:02:53	104.00	104.50	104.00	+6.10	1	590
09:02:51	104.00	104.50	104.00	+6.10	1	589
09:02:47	104.00	104.50	104.50	+6.60	2	588
09:02:43	104.00	104.50	104.00	+6.10	2	586
09:02:42	104.00	104.50	104.50	+6.60	1	584
09:02:41	104.00	104.50	104.00	+6.10	1	583
09:02:41	104.00	104.50	104.00	+6.10	1	582
09:02:39	103.50	104.00	104.00	+6.10	5	581
09:02:38	103.50	104.00	103.50	+5.60	1	576
09:02:35	103.50	104.00	104.00	+6.10	1	575
09:02:34	103.50	104.50	104.50	+6.60	1	574
09:02:31	103.50	104.50	103.50	+5.60	1	573
09:02:31	103.50	104.00	104.00	+6.10	2	572
09:02:30	103.50	104.00	104.00	+6.10	3	570
09:02:30	103.50	104.00	104.00	+6.10	4	567
09:02:29	103.50	104.00	103.50	+5.60	1	563
09:02:29	103.50	104.00	104.00	+6.10	1	562
09:02:28	103.50	104.00	104.00	+6.10	1	561
09:02:27	103.50	104.00	103.50	+5.60	1	560
09:02:23	103.50	104.00	104.00	+6.10	1	559
09:02:23	103.50	104.00	103.50	+5.60	1	558
09:02:22	103.50	104.00	104.00	+6.10	1	557
09:02:19	103.50	104.00	104.00	+6.10	2	556
09:02:18	103.50	104.00	104.00	+6.10	5	554
09:02:18	104.00	104.50	104.00	+6.10	30	549
09:02:16	104.50	105.00	104.50	+6.60	1	519
09:02:12	104.00	104.50	104.50	+6.60	2	518
09:02:11	104.00	104.50	104.50	+6.60	1	516
09:02:09	104.00	104.50	104.50	+6.60	1	515
09:02:09	104.00	104.50	104.50	+6.60	1	514
09:02:09	104.00	104.50	104.50	+6.60	1	513
09:02:09	104.00	104.50	104.50	+6.60	1	512
09:02:07	104.50	105.00	104.50	+6.60	1	511
09:02:07	104.50	105.00	104.50	+6.60	1	510
09:02:07	104.00	104.50	104.50	+6.60	2	509
09:02:05	104.00	104.50	104.50	+6.60	4	507
09:02:05	104.00	104.50	104.50	+6.60	3	503
09:02:04	104.00	104.50	104.50	+6.60	1	500
09:02:03	104.00	104.50	104.50	+6.60	1	499
09:02:02	104.00	104.50	104.50	+6.60	1	498
09:02:01	104.00	104.50	104.50	+6.60	3	497
09:02:00	104.00	104.50	104.50	+6.60	1	494
09:01:59	104.50	105.00	104.50	+6.60	2	493
09:01:59	104.50	105.00	104.50	+6.60	4	491
09:01:59	104.50	105.00	104.50	+6.60	1	487
09:01:59	104.50	105.00	104.50	+6.60	1	486
09:01:58	104.50	105.00	104.50	+6.60	1	485
09:01:57	104.50	105.00	104.50	+6.60	1	484
09:01:56	104.50	105.00	105.00	+7.10	1	483
09:01:55	104.00	104.50	104.50	+6.60	3	482
09:01:55	104.00	104.50	104.50	+6.60	2	479
09:01:55	104.00	104.50	104.50	+6.60	2	477
09:01:54	104.00	104.50	104.50	+6.60	1	475
09:01:54	104.00	104.50	104.50	+6.60	1	474
09:01:52	104.00	104.50	104.50	+6.60	1	473
09:01:51	104.00	104.50	104.50	+6.60	2	472
09:01:50	104.00	104.50	104.50	+6.60	1	470
09:01:49	104.00	104.50	104.50	+6.60	1	469
09:01:49	104.00	104.50	104.50	+6.60	1	468
09:01:48	104.00	104.50	104.50	+6.60	4	467
09:01:47	104.50	105.00	104.50	+6.60	1	463
09:01:46	104.50	105.00	104.50	+6.60	1	462
09:01:44	104.50	105.00	104.50	+6.60	4	461
09:01:43	104.50	105.00	104.50	+6.60	1	457
09:01:43	104.50	105.00	104.50	+6.60	2	456
09:01:42	104.50	105.00	104.50	+6.60	1	454
09:01:40	104.50	105.00	104.50	+6.60	2	453
09:01:39	104.00	105.00	105.00	+7.10	10	451
09:01:39	104.00	104.50	104.50	+6.60	1	441
09:01:38	104.00	105.00	104.00	+6.10	1	440
09:01:38	104.00	105.00	104.00	+6.10	1	439
09:01:38	104.50	105.00	104.50	+6.60	2	438
09:01:38	104.50	105.00	104.50	+6.60	2	436
09:01:37	104.50	105.00	105.00	+7.10	1	434
09:01:37	104.50	105.00	104.50	+6.60	1	433
09:01:37	104.50	105.00	104.50	+6.60	1	432
09:01:37	104.50	105.00	104.50	+6.60	5	431
09:01:36	104.00	104.50	104.50	+6.60	22	426
09:01:36	104.00	104.50	104.50	+6.60	1	404
09:01:35	104.00	104.50	104.50	+6.60	1	403
09:01:34	103.50	104.00	104.00	+6.10	7	402
09:01:34	103.50	104.00	104.00	+6.10	5	395
09:01:33	103.50	104.00	104.00	+6.10	1	390
09:01:32	103.50	104.00	104.00	+6.10	3	389
09:01:32	103.50	104.00	103.50	+5.60	1	386
09:01:32	103.50	104.00	104.00	+6.10	1	385
09:01:31	103.50	104.00	104.00	+6.10	1	384
09:01:30	103.50	104.00	104.00	+6.10	1	383
09:01:30	104.00	104.50	104.00	+6.10	1	382
09:01:30	103.50	104.00	104.00	+6.10	3	381
09:01:29	103.50	104.00	104.00	+6.10	1	378
09:01:29	104.00	104.50	104.00	+6.10	8	377
09:01:29	104.00	104.50	104.00	+6.10	1	369
09:01:28	104.00	104.50	104.00	+6.10	1	368
09:01:26	104.00	104.50	104.00	+6.10	2	367
09:01:24	104.00	104.50	104.00	+6.10	1	365
09:01:23	104.00	104.50	104.50	+6.60	1	364
09:01:22	104.00	104.50	104.00	+6.10	1	363
09:01:20	104.00	104.50	104.50	+6.60	1	362
09:01:18	103.50	104.50	104.50	+6.60	1	361
09:01:18	103.50	104.00	104.00	+6.10	2	360
09:01:18	103.50	104.00	104.00	+6.10	1	358
09:01:18	103.50	104.00	104.00	+6.10	1	357
09:01:17	103.50	104.00	104.00	+6.10	1	356
09:01:15	103.50	104.00	104.00	+6.10	5	355
09:01:15	103.50	104.00	104.00	+6.10	1	350
09:01:14	103.50	104.00	104.00	+6.10	1	349
09:01:14	103.50	104.00	104.00	+6.10	1	348
09:01:13	103.50	104.00	103.50	+5.60	1	347
09:01:11	103.50	104.00	104.00	+6.10	1	346
09:01:09	103.50	104.00	104.00	+6.10	1	345
09:01:09	104.00	104.50	104.00	+6.10	11	344
09:01:09	104.00	104.50	104.00	+6.10	4	333
09:01:08	104.00	104.50	104.00	+6.10	9	329
09:01:08	104.00	104.50	104.00	+6.10	1	320
09:01:05	103.50	104.00	104.00	+6.10	17	319
09:01:05	103.50	104.00	104.00	+6.10	1	302
09:01:05	103.50	104.00	104.00	+6.10	3	301
09:01:05	103.50	104.00	104.00	+6.10	4	298
09:01:05	103.50	104.00	104.00	+6.10	1	294
09:01:02	103.50	104.00	103.50	+5.60	1	293
09:01:01	103.50	104.00	104.00	+6.10	1	292
09:01:00	103.50	104.00	104.00	+6.10	7	291
09:01:00	103.00	103.50	103.50	+5.60	4	284
09:01:00	103.50	104.00	103.50	+5.60	2	280
09:01:00	103.50	104.00	103.50	+5.60	2	278
09:00:59	103.50	104.00	103.50	+5.60	1	276
09:00:58	103.50	104.00	103.50	+5.60	1	275
09:00:57	103.50	104.00	103.50	+5.60	1	274
09:00:56	103.50	104.00	104.00	+6.10	1	273
09:00:56	103.50	104.00	103.50	+5.60	1	272
09:00:55	103.50	104.00	103.50	+5.60	1	271
09:00:54	103.50	104.00	103.50	+5.60	1	270
09:00:52	103.50	104.00	103.50	+5.60	2	269
09:00:50	103.50	104.00	103.50	+5.60	1	267
09:00:50	103.50	104.00	103.50	+5.60	4	266
09:00:48	103.50	104.00	104.50	+6.60	1	262
09:00:48	103.50	104.00	104.00	+6.10	1	261
09:00:47	103.50	104.00	103.50	+5.60	1	260
09:00:46	103.50	104.00	103.50	+5.60	1	259
09:00:46	103.50	104.00	104.00	+6.10	10	258
09:00:46	103.50	104.00	104.00	+6.10	1	248
09:00:45	103.50	104.00	104.00	+6.10	4	247
09:00:45	103.50	104.00	104.00	+6.10	1	243
09:00:45	103.50	104.00	103.50	+5.60	1	242
09:00:45	103.50	104.00	104.00	+6.10	1	241
09:00:44	103.50	104.00	104.00	+6.10	2	240
09:00:44	103.50	104.00	103.50	+5.60	1	238
09:00:44	103.50	104.00	104.00	+6.10	1	237
09:00:44	103.50	104.00	103.50	+5.60	2	236
09:00:43	103.50	104.00	104.00	+6.10	6	234
09:00:43	103.50	104.00	104.00	+6.10	5	228
09:00:43	103.50	104.00	104.00	+6.10	1	223
09:00:40	103.50	104.00	104.00	+6.10	1	222
09:00:39	103.50	104.00	104.00	+6.10	1	221
09:00:37	103.50	104.00	103.50	+5.60	1	220
09:00:37	103.50	104.00	103.50	+5.60	2	219
09:00:36	103.00	104.00	104.00	+6.10	5	217
09:00:36	103.00	103.50	103.50	+5.60	1	212
09:00:36	103.00	103.50	103.50	+5.60	2	211
09:00:36	103.50	104.00	103.50	+5.60	3	209
09:00:34	103.50	104.00	103.50	+5.60	1	206
09:00:34	103.50	104.00	103.50	+5.60	1	205
09:00:34	103.50	104.00	103.50	+5.60	1	204
09:00:34	103.00	103.50	104.00	+6.10	5	203
09:00:34	103.00	103.50	103.50	+5.60	2	198
09:00:34	103.00	103.50	103.50	+5.60	1	196
09:00:33	103.00	103.50	103.50	+5.60	1	195
09:00:32	103.00	103.50	103.50	+5.60	2	194
09:00:31	103.00	103.50	103.00	+5.10	3	192
09:00:30	103.00	103.50	103.00	+5.10	1	189
09:00:30	103.00	103.50	103.50	+5.60	5	188
09:00:29	102.50	103.00	103.00	+5.10	1	183
09:00:29	102.50	103.00	103.00	+5.10	1	182
09:00:28	102.50	103.00	103.00	+5.10	2	181
09:00:28	102.50	103.00	103.00	+5.10	1	179
09:00:28	102.50	103.50	102.50	+4.60	1	178
09:00:27	102.50	103.50	103.50	+5.60	2	177
09:00:26	102.50	103.00	103.00	+5.10	1	175
09:00:26	102.50	103.00	103.00	+5.10	1	174
09:00:26	102.50	103.00	103.00	+5.10	2	173
09:00:24	102.50	103.50	102.50	+4.60	1	171
09:00:24	103.00	103.50	102.50	+4.60	1	170
09:00:24	103.00	103.50	103.00	+5.10	1	169
09:00:23	102.50	103.00	103.00	+5.10	1	168
09:00:23	102.50	103.00	103.00	+5.10	1	167
09:00:22	103.00	103.50	103.00	+5.10	1	166
09:00:22	103.00	103.50	103.50	+5.60	1	165
09:00:22	103.50	104.00	103.50	+5.60	1	164
09:00:19	103.50	104.00	103.50	+5.60	3	163
09:00:19	103.50	104.00	103.50	+5.60	1	160
09:00:19	103.50	104.00	103.50	+5.60	2	159
09:00:19	103.00	104.00	104.00	+6.10	3	157
09:00:18	103.00	104.00	104.00	+6.10	3	154
09:00:18	103.00	104.00	104.00	+6.10	1	151
09:00:17	103.50	104.00	103.50	+5.60	4	150
09:00:17	103.00	103.50	103.50	+5.60	15	146
09:00:17	102.50	103.50	103.50	+5.60	4	131
09:00:17	102.00	103.00	103.00	+5.10	15	127
09:00:17	102.00	103.00	103.00	+5.10	1	112
09:00:17	102.00	102.50	102.50	+4.60	2	111
09:00:17	102.00	103.00	102.00	+4.10	1	109
09:00:16	102.50	103.00	102.50	+4.60	1	108
09:00:15	101.50	102.50	102.50	+4.60	1	107
09:00:15	101.50	102.50	102.50	+4.60	7	106
09:00:15	101.50	102.00	102.00	+4.10	1	99
09:00:15	101.00	101.50	102.00	+4.10	14	98
09:00:15	101.00	101.50	101.50	+3.60	1	84
09:00:15	101.00	101.50	101.50	+3.60	10	83
09:00:15	101.00	101.50	101.50	+3.60	15	73
09:00:15	101.00	101.50	101.00	+3.10	2	58
09:00:14	--	--	101.50	+3.60	56	56

　

其他人也逛...

App Store Card $ 6000 - 數位序號

KIRIN–生茶525ml(24入/箱)

LEGO樂高 Ideas 21358 人偶扭蛋機

MyCard 3000點虛擬點數卡

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Office 2024 家用版盒裝

家樂福5075元好禮即享券(餘額型)

Acer SA322QK 美型螢幕(32型/4K/喇叭/HDMI/DP/VA)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

王品集團 $888抵$1000《寵粉感謝祭》全集團通用好禮即享券(限內用)(一次抵用型)

PChome 購物儲值100,000元

羅技 MX Master 4 無線滑鼠

MyCard 2000點虛擬點數卡

NCC：未要求補發SIM卡必須報案 ...

信邦2025年營收年減5.6%終結連1...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧漢翔董事長曹進平出任莊秀美接...
‧橋頭科學園區啟用估創逾萬就業...
‧三大法人買超台股190.36億元

加密貨幣

比特幣BTC	88991.90	1,483.85	1.70%
以太幣ETH	3024.37	57.37	1.93%
瑞波幣XRP	1.87	0.03	1.63%
比特幣現金BCH	594.38	-4.58	-0.76%
萊特幣LTC	79.31	2.53	3.30%
卡達幣ADA	0.356198	0.02	7.02%
波場幣TRX	0.285332	0.00	0.37%
恆星幣XLM	0.206563	0.01	2.94%

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。