最新2026台股開紅盤創新高 2025前11月勞動基金狂賺熱門歐股新年首日收紅英股指數突破萬點

更新報價

鈦　昇 (8027) 電機機械上櫃

113.00 ▲+3.50 +3.20% 5.30億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.50	4,708	112.50	67	113.00	11	110.50	114.50	110.50	109.50

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	112.50	113.00	113.00	+3.50	11	4708
13:30:00	112.50	113.00	113.00	+3.50	253	4697
13:24:54	112.00	112.50	112.50	+3.00	1	4444
13:24:52	112.00	112.50	112.50	+3.00	1	4443
13:24:52	112.00	112.50	112.00	+2.50	2	4442
13:24:48	112.00	112.50	112.50	+3.00	2	4440
13:24:45	112.00	112.50	112.50	+3.00	1	4438
13:24:30	112.00	112.50	112.50	+3.00	1	4437
13:24:19	112.00	112.50	112.50	+3.00	1	4436
13:24:14	112.00	112.50	112.50	+3.00	1	4435
13:24:05	112.00	112.50	112.50	+3.00	5	4434
13:23:53	112.00	112.50	112.00	+2.50	1	4429
13:23:52	112.00	112.50	112.00	+2.50	1	4428
13:23:52	112.00	112.50	112.50	+3.00	1	4427
13:23:51	112.00	112.50	112.00	+2.50	1	4426
13:23:30	112.00	112.50	112.00	+2.50	1	4425
13:23:29	112.00	112.50	112.50	+3.00	1	4424
13:23:17	112.00	112.50	112.50	+3.00	4	4423
13:23:09	112.00	112.50	112.50	+3.00	5	4419
13:23:01	112.00	112.50	112.50	+3.00	1	4414
13:23:01	112.00	112.50	112.50	+3.00	1	4413
13:22:58	112.00	112.50	112.00	+2.50	1	4412
13:22:54	112.00	112.50	112.00	+2.50	1	4411
13:22:49	112.00	112.50	112.50	+3.00	3	4410
13:22:45	112.00	112.50	112.00	+2.50	1	4407
13:22:45	112.00	112.50	112.50	+3.00	2	4406
13:22:41	112.00	112.50	112.00	+2.50	1	4404
13:22:40	112.00	112.50	112.50	+3.00	2	4403
13:22:38	112.00	112.50	112.50	+3.00	1	4401
13:22:30	112.00	112.50	112.50	+3.00	1	4400
13:22:21	112.00	112.50	112.00	+2.50	1	4399
13:22:12	112.00	112.50	112.50	+3.00	1	4398
13:21:52	112.00	112.50	112.50	+3.00	1	4397
13:21:47	112.00	112.50	112.50	+3.00	1	4396
13:21:34	112.00	112.50	112.50	+3.00	10	4395
13:21:11	112.00	112.50	112.50	+3.00	3	4385
13:21:07	112.00	112.50	112.50	+3.00	1	4382
13:21:07	112.00	112.50	112.50	+3.00	1	4381
13:21:07	112.00	112.50	112.50	+3.00	2	4380
13:20:53	112.00	112.50	112.50	+3.00	2	4378
13:20:44	112.00	112.50	112.50	+3.00	1	4376
13:20:29	112.00	112.50	112.00	+2.50	1	4375
13:20:24	112.00	112.50	112.00	+2.50	3	4374
13:19:27	112.00	112.50	112.50	+3.00	1	4371
13:19:24	112.00	112.50	112.50	+3.00	1	4370
13:19:11	112.00	112.50	112.00	+2.50	1	4369
13:18:48	112.00	112.50	112.50	+3.00	1	4368
13:18:37	112.00	112.50	112.50	+3.00	1	4367
13:18:14	112.00	112.50	112.00	+2.50	1	4366
13:18:10	112.00	112.50	112.50	+3.00	1	4365
13:18:06	112.00	112.50	112.50	+3.00	1	4364
13:17:49	112.00	112.50	112.50	+3.00	1	4363
13:17:33	112.00	112.50	112.50	+3.00	1	4362
13:17:30	112.00	112.50	112.50	+3.00	1	4361
13:17:29	112.00	112.50	112.50	+3.00	1	4360
13:17:26	112.00	112.50	112.50	+3.00	1	4359
13:17:23	112.00	112.50	112.50	+3.00	1	4358
13:17:21	112.00	112.50	112.50	+3.00	1	4357
13:17:16	112.00	112.50	112.50	+3.00	2	4356
13:17:11	112.00	112.50	112.50	+3.00	1	4354
13:16:54	112.00	112.50	112.50	+3.00	5	4353
13:16:27	112.00	112.50	112.50	+3.00	1	4348
13:16:14	112.00	112.50	112.50	+3.00	2	4347
13:16:14	112.00	112.50	112.50	+3.00	1	4345
13:15:59	112.00	112.50	112.50	+3.00	20	4344
13:15:58	112.00	112.50	112.50	+3.00	1	4324
13:15:48	112.00	112.50	112.00	+2.50	1	4323
13:14:45	112.50	113.00	112.50	+3.00	1	4322
13:14:39	112.50	113.00	112.50	+3.00	1	4321
13:14:23	112.50	113.00	112.50	+3.00	24	4320
13:14:23	112.50	113.00	112.50	+3.00	1	4296
13:14:14	112.50	113.00	112.50	+3.00	1	4295
13:14:04	112.00	112.50	112.50	+3.00	33	4294
13:14:03	112.50	113.00	112.50	+3.00	10	4261
13:13:56	112.50	113.00	112.50	+3.00	1	4251
13:13:45	112.00	112.50	112.50	+3.00	23	4250
13:13:45	112.00	112.50	112.50	+3.00	50	4227
13:13:35	112.00	112.50	112.50	+3.00	1	4177
13:12:45	112.00	112.50	112.00	+2.50	1	4176
13:12:34	112.00	112.50	112.00	+2.50	5	4175
13:12:33	112.00	112.50	112.00	+2.50	1	4170
13:12:11	112.00	112.50	112.00	+2.50	1	4169
13:12:03	112.00	112.50	112.50	+3.00	1	4168
13:11:59	112.00	112.50	112.50	+3.00	3	4167
13:11:29	112.00	112.50	112.50	+3.00	1	4164
13:10:48	112.00	112.50	112.50	+3.00	1	4163
13:10:44	112.00	112.50	112.50	+3.00	1	4162
13:10:28	112.00	112.50	112.50	+3.00	1	4161
13:10:25	112.00	112.50	112.50	+3.00	1	4160
13:10:25	112.00	112.50	112.50	+3.00	1	4159
13:10:21	112.00	112.50	112.50	+3.00	1	4158
13:10:00	112.00	112.50	112.50	+3.00	6	4157
13:09:56	112.00	112.50	112.50	+3.00	1	4151
13:09:44	112.00	112.50	112.50	+3.00	1	4150
13:09:25	112.00	112.50	112.50	+3.00	1	4149
13:09:12	112.00	112.50	112.00	+2.50	1	4148
13:08:55	112.00	112.50	112.00	+2.50	1	4147
13:08:26	112.00	112.50	112.00	+2.50	6	4146
13:08:25	112.00	112.50	112.00	+2.50	3	4140
13:08:22	112.00	112.50	112.50	+3.00	1	4137
13:08:00	112.00	112.50	112.50	+3.00	1	4136
13:07:28	112.00	112.50	112.00	+2.50	1	4135
13:07:17	112.00	112.50	112.50	+3.00	1	4134
13:05:24	112.00	112.50	112.00	+2.50	3	4133
13:04:58	112.00	112.50	112.00	+2.50	1	4130
13:03:55	112.00	112.50	112.00	+2.50	2	4129
13:03:15	112.00	112.50	112.00	+2.50	1	4127
13:02:36	112.00	112.50	112.00	+2.50	1	4126
13:02:01	112.00	112.50	112.00	+2.50	1	4125
13:01:52	112.00	112.50	112.00	+2.50	1	4124
13:01:45	112.00	112.50	112.00	+2.50	1	4123
13:01:16	112.00	112.50	112.00	+2.50	1	4122
13:00:01	112.00	112.50	112.50	+3.00	1	4121
12:59:18	112.00	112.50	112.00	+2.50	1	4120
12:59:04	112.00	112.50	112.50	+3.00	1	4119
12:58:43	112.00	112.50	112.00	+2.50	1	4118
12:58:27	112.00	112.50	112.50	+3.00	1	4117
12:58:15	112.00	112.50	112.00	+2.50	2	4116
12:56:46	112.00	112.50	112.50	+3.00	1	4114
12:56:12	112.00	112.50	112.00	+2.50	1	4113
12:55:38	112.00	112.50	112.00	+2.50	3	4112
12:54:41	112.00	112.50	112.00	+2.50	1	4109
12:54:41	112.00	112.50	112.00	+2.50	1	4108
12:52:16	112.00	112.50	112.00	+2.50	1	4107
12:51:14	112.00	112.50	112.00	+2.50	8	4106
12:51:01	112.00	112.50	112.00	+2.50	1	4098
12:50:59	112.00	112.50	112.50	+3.00	3	4097
12:50:45	112.00	112.50	112.00	+2.50	6	4094
12:50:45	112.00	112.50	112.00	+2.50	2	4088
12:50:44	112.00	112.50	112.00	+2.50	1	4086
12:49:48	112.00	112.50	112.00	+2.50	1	4085
12:48:52	112.00	112.50	112.00	+2.50	1	4084
12:46:46	112.00	112.50	112.50	+3.00	1	4083
12:46:06	112.00	112.50	112.50	+3.00	2	4082
12:44:55	112.00	112.50	112.00	+2.50	1	4080
12:44:51	112.00	112.50	112.00	+2.50	1	4079
12:44:14	112.00	112.50	112.00	+2.50	7	4078
12:43:36	112.00	112.50	112.50	+3.00	1	4071
12:42:42	112.00	112.50	112.00	+2.50	5	4070
12:42:10	112.00	112.50	112.00	+2.50	2	4065
12:41:37	112.00	112.50	112.00	+2.50	1	4063
12:39:59	112.00	112.50	112.00	+2.50	1	4062
12:39:54	112.00	112.50	112.50	+3.00	1	4061
12:39:46	112.00	112.50	112.50	+3.00	2	4060
12:39:03	112.00	112.50	112.50	+3.00	1	4058
12:38:49	112.00	112.50	112.50	+3.00	3	4057
12:38:47	112.00	112.50	112.50	+3.00	1	4054
12:38:39	112.00	112.50	112.50	+3.00	10	4053
12:38:04	112.00	112.50	112.50	+3.00	2	4043
12:36:03	112.00	112.50	112.50	+3.00	1	4041
12:35:51	112.00	112.50	112.50	+3.00	1	4040
12:35:01	112.00	112.50	112.50	+3.00	3	4039
12:34:43	112.00	112.50	112.00	+2.50	2	4036
12:34:23	112.00	112.50	112.50	+3.00	1	4034
12:34:03	112.00	112.50	112.50	+3.00	5	4033
12:33:41	112.00	112.50	112.50	+3.00	1	4028
12:33:41	112.00	112.50	112.50	+3.00	2	4027
12:32:04	112.00	112.50	112.50	+3.00	3	4025
12:31:03	112.00	112.50	112.50	+3.00	1	4022
12:30:26	112.00	112.50	112.50	+3.00	1	4021
12:30:26	112.00	112.50	112.50	+3.00	1	4020
12:30:01	112.00	112.50	112.50	+3.00	1	4019
12:28:42	112.00	112.50	112.00	+2.50	2	4018
12:28:27	112.00	112.50	112.50	+3.00	1	4016
12:26:50	112.00	112.50	112.50	+3.00	1	4015
12:25:00	112.00	112.50	112.50	+3.00	7	4014
12:24:48	112.00	112.50	112.50	+3.00	1	4007
12:22:00	112.00	112.50	112.00	+2.50	2	4006
12:21:49	112.00	112.50	112.00	+2.50	3	4004
12:21:35	112.00	112.50	112.00	+2.50	1	4001
12:21:03	112.00	112.50	112.00	+2.50	1	4000
12:20:57	112.00	112.50	112.00	+2.50	13	3999
12:20:11	112.00	112.50	112.00	+2.50	8	3986
12:19:06	112.00	112.50	112.50	+3.00	2	3978
12:17:16	112.00	112.50	112.50	+3.00	1	3976
12:16:54	112.00	112.50	112.00	+2.50	1	3975
12:14:33	112.00	112.50	112.00	+2.50	1	3974
12:14:24	111.50	112.00	112.00	+2.50	1	3973
12:14:23	111.50	112.00	112.00	+2.50	1	3972
12:14:21	111.50	112.00	112.00	+2.50	1	3971
12:14:16	111.50	112.00	112.00	+2.50	3	3970
12:14:04	111.50	112.00	112.00	+2.50	5	3967
12:13:18	111.50	112.00	112.00	+2.50	1	3962
12:13:02	111.50	112.00	112.00	+2.50	2	3961
12:10:27	111.50	112.00	112.00	+2.50	1	3959
12:09:21	111.50	112.00	112.00	+2.50	1	3958
12:07:46	111.50	112.00	112.00	+2.50	1	3957
12:06:40	112.00	112.50	112.00	+2.50	2	3956
12:06:40	112.00	112.50	112.00	+2.50	1	3954
12:05:56	111.50	112.00	112.00	+2.50	5	3953
12:05:19	111.50	112.50	111.50	+2.00	1	3948
12:05:19	112.00	112.50	112.00	+2.50	3	3947
12:05:19	112.00	112.50	112.00	+2.50	3	3944
12:05:18	112.00	112.50	112.00	+2.50	6	3941
12:05:09	112.00	112.50	112.00	+2.50	1	3935
12:05:09	112.00	112.50	112.00	+2.50	1	3934
12:05:08	112.00	112.50	112.00	+2.50	1	3933
12:05:08	112.00	112.50	112.00	+2.50	6	3932
12:04:06	112.00	112.50	112.50	+3.00	1	3926
12:03:32	112.00	112.50	112.00	+2.50	2	3925
12:02:54	112.00	112.50	112.00	+2.50	1	3923
12:02:34	112.00	112.50	112.00	+2.50	2	3922
11:59:44	112.00	112.50	112.00	+2.50	1	3920
11:59:16	112.00	112.50	112.00	+2.50	1	3919
11:58:34	112.50	113.00	112.50	+3.00	1	3918
11:58:34	112.00	112.50	112.50	+3.00	6	3917
11:58:25	112.00	112.50	112.50	+3.00	1	3911
11:58:10	112.00	112.50	112.50	+3.00	6	3910
11:57:29	112.00	112.50	112.50	+3.00	1	3904
11:56:53	112.00	112.50	112.50	+3.00	5	3903
11:56:02	112.00	112.50	112.00	+2.50	1	3898
11:54:03	112.00	112.50	112.00	+2.50	1	3897
11:54:03	111.50	112.00	112.00	+2.50	2	3896
11:53:59	111.50	112.00	112.00	+2.50	1	3894
11:53:16	111.50	112.00	112.00	+2.50	1	3893
11:53:01	112.00	112.50	112.00	+2.50	1	3892
11:52:52	112.00	112.50	112.00	+2.50	1	3891
11:52:52	112.00	112.50	112.00	+2.50	1	3890
11:51:33	111.50	112.00	112.00	+2.50	2	3889
11:51:03	112.00	112.50	112.00	+2.50	1	3887
11:51:03	111.50	112.00	112.00	+2.50	1	3886
11:50:56	111.50	112.50	112.50	+3.00	1	3885
11:50:09	111.50	112.50	112.50	+3.00	2	3884
11:49:45	111.50	112.00	112.00	+2.50	1	3882
11:48:52	112.00	112.50	112.00	+2.50	1	3881
11:48:52	112.00	112.50	112.00	+2.50	1	3880
11:48:50	111.50	112.00	112.00	+2.50	2	3879
11:48:41	111.50	112.00	112.00	+2.50	1	3877
11:46:47	111.50	112.00	112.00	+2.50	1	3876
11:46:24	111.50	112.00	112.00	+2.50	1	3875
11:46:13	111.50	112.00	112.00	+2.50	1	3874
11:45:47	111.50	112.00	112.00	+2.50	1	3873
11:45:34	111.50	112.00	112.00	+2.50	1	3872
11:45:03	111.50	112.00	112.00	+2.50	1	3871
11:42:25	111.50	112.00	112.00	+2.50	1	3870
11:39:39	112.00	112.50	112.00	+2.50	2	3869
11:39:39	112.00	112.50	112.00	+2.50	1	3867
11:38:52	112.00	112.50	112.00	+2.50	38	3866
11:38:49	112.00	112.50	112.50	+3.00	1	3828
11:38:37	112.00	112.50	112.50	+3.00	1	3827
11:37:51	112.00	112.50	112.50	+3.00	1	3826
11:37:46	112.00	112.50	112.50	+3.00	1	3825
11:37:38	112.00	112.50	112.50	+3.00	2	3824
11:36:59	112.00	112.50	112.50	+3.00	1	3822
11:36:28	112.00	112.50	112.50	+3.00	1	3821
11:34:34	112.00	112.50	112.50	+3.00	1	3820
11:34:27	112.00	112.50	112.50	+3.00	1	3819
11:33:49	112.00	112.50	112.50	+3.00	1	3818
11:32:29	112.50	113.00	112.50	+3.00	5	3817
11:32:20	112.00	112.50	112.50	+3.00	10	3812
11:31:55	112.00	112.50	112.00	+2.50	1	3802
11:31:30	112.00	112.50	112.50	+3.00	1	3801
11:30:50	112.00	112.50	112.50	+3.00	1	3800
11:30:48	112.50	113.00	112.50	+3.00	2	3799
11:30:48	112.00	112.50	112.50	+3.00	3	3797
11:30:43	112.00	112.50	112.50	+3.00	1	3794
11:30:41	112.00	112.50	112.50	+3.00	1	3793
11:29:14	112.00	112.50	112.50	+3.00	1	3792
11:29:14	112.50	113.00	112.50	+3.00	1	3791
11:28:28	112.00	112.50	112.50	+3.00	1	3790
11:28:28	112.00	112.50	112.50	+3.00	1	3789
11:28:28	112.50	113.00	112.50	+3.00	1	3788
11:28:27	112.00	112.50	112.50	+3.00	1	3787
11:28:26	112.50	113.00	112.50	+3.00	1	3786
11:28:25	112.00	112.50	112.50	+3.00	1	3785
11:28:23	112.00	112.50	112.50	+3.00	1	3784
11:28:15	112.50	113.00	112.50	+3.00	24	3783
11:27:52	112.50	113.00	113.00	+3.50	1	3759
11:27:45	112.50	113.00	113.00	+3.50	1	3758
11:27:36	112.00	112.50	112.50	+3.00	25	3757
11:27:36	112.00	112.50	112.50	+3.00	1	3732
11:27:32	112.00	112.50	112.50	+3.00	1	3731
11:27:29	112.00	112.50	112.50	+3.00	1	3730
11:26:21	112.00	112.50	112.00	+2.50	1	3729
11:25:38	112.00	112.50	112.00	+2.50	5	3728
11:25:37	112.00	112.50	112.00	+2.50	1	3723
11:25:28	112.00	112.50	112.00	+2.50	1	3722
11:25:28	112.00	112.50	112.00	+2.50	1	3721
11:25:13	111.50	112.00	112.00	+2.50	1	3720
11:24:36	111.50	112.00	112.00	+2.50	1	3719
11:24:20	111.50	112.00	112.00	+2.50	1	3718
11:24:17	111.50	112.00	112.00	+2.50	1	3717
11:24:16	111.50	112.00	112.00	+2.50	1	3716
11:24:15	111.50	112.00	112.00	+2.50	1	3715
11:23:48	111.50	112.00	112.00	+2.50	1	3714
11:23:17	111.50	112.00	112.00	+2.50	1	3713
11:23:17	111.50	112.00	112.00	+2.50	2	3712
11:23:06	111.50	112.00	112.00	+2.50	1	3710
11:22:54	111.50	112.00	112.00	+2.50	2	3709
11:22:40	111.50	112.00	112.00	+2.50	1	3707
11:22:26	111.50	112.00	112.00	+2.50	1	3706
11:21:53	111.50	112.00	112.00	+2.50	1	3705
11:21:24	111.50	112.00	112.00	+2.50	1	3704
11:21:06	111.50	112.00	112.00	+2.50	1	3703
11:20:57	111.50	112.00	112.00	+2.50	2	3702
11:20:45	111.50	112.00	112.00	+2.50	2	3700
11:19:48	111.50	112.00	112.00	+2.50	1	3698
11:19:26	111.50	112.00	112.00	+2.50	3	3697
11:19:13	111.50	112.00	112.00	+2.50	5	3694
11:19:04	111.50	112.00	112.00	+2.50	3	3689
11:18:55	111.50	112.00	111.50	+2.00	1	3686
11:18:51	111.50	112.00	111.50	+2.00	1	3685
11:18:40	111.50	112.00	111.50	+2.00	1	3684
11:17:31	111.50	112.00	111.50	+2.00	1	3683
11:16:39	111.50	112.00	112.00	+2.50	1	3682
11:16:32	111.50	112.00	111.50	+2.00	1	3681
11:16:01	111.50	112.00	111.50	+2.00	3	3680
11:14:10	111.50	112.00	112.00	+2.50	1	3677
11:13:59	111.50	112.00	112.00	+2.50	1	3676
11:13:54	111.50	112.00	112.00	+2.50	2	3675
11:11:59	111.50	112.00	112.00	+2.50	1	3673
11:11:48	111.50	112.00	112.00	+2.50	1	3672
11:11:26	111.50	112.00	112.00	+2.50	1	3671
11:11:23	111.50	112.00	111.50	+2.00	1	3670
11:11:20	111.50	112.00	111.50	+2.00	1	3669
11:11:20	111.50	112.00	111.50	+2.00	1	3668
11:11:00	111.50	112.00	111.50	+2.00	1	3667
11:10:29	111.50	112.00	111.50	+2.00	1	3666
11:10:26	111.50	112.00	111.50	+2.00	2	3665
11:10:26	111.50	112.00	111.50	+2.00	1	3663
11:10:06	111.50	112.00	111.50	+2.00	2	3662
11:10:05	111.50	112.00	112.00	+2.50	4	3660
11:10:00	112.00	112.50	112.00	+2.50	58	3656
11:10:00	112.00	112.50	112.00	+2.50	2	3598
11:10:00	112.00	112.50	112.00	+2.50	22	3596
11:10:00	112.00	112.50	112.00	+2.50	16	3574
11:08:44	112.00	112.50	112.00	+2.50	5	3558
11:08:10	112.00	112.50	112.50	+3.00	1	3553
11:08:01	112.00	112.50	112.50	+3.00	1	3552
11:07:38	112.00	112.50	112.00	+2.50	1	3551
11:06:45	112.00	112.50	112.00	+2.50	1	3550
11:06:41	112.00	112.50	112.00	+2.50	1	3549
11:05:11	112.00	112.50	112.50	+3.00	1	3548
11:05:11	112.50	113.00	112.50	+3.00	32	3547
11:04:51	112.50	113.00	113.00	+3.50	1	3515
11:04:33	112.50	113.00	113.00	+3.50	2	3514
11:03:50	112.50	113.00	113.00	+3.50	1	3512
11:03:12	112.50	113.00	113.00	+3.50	1	3511
11:02:28	112.50	113.00	113.00	+3.50	1	3510
11:02:16	112.50	113.00	113.00	+3.50	1	3509
11:02:06	112.50	113.00	113.00	+3.50	1	3508
11:02:01	112.50	113.00	113.00	+3.50	1	3507
11:01:37	112.50	113.00	113.00	+3.50	4	3506
11:01:00	112.50	113.00	113.00	+3.50	1	3502
11:00:35	112.50	113.00	113.00	+3.50	1	3501
11:00:11	112.50	113.00	113.00	+3.50	2	3500
11:00:01	112.50	113.00	113.00	+3.50	1	3498
10:59:31	112.50	113.00	113.00	+3.50	2	3497
10:58:43	112.50	113.00	113.00	+3.50	1	3495
10:58:16	112.50	113.00	113.00	+3.50	1	3494
10:58:10	112.50	113.00	112.50	+3.00	1	3493
10:58:08	112.00	112.50	112.50	+3.00	1	3492
10:57:57	112.50	113.00	112.50	+3.00	5	3491
10:57:57	112.50	113.00	112.50	+3.00	2	3486
10:56:55	112.50	113.00	112.50	+3.00	1	3484
10:56:29	112.50	113.00	112.50	+3.00	1	3483
10:56:29	112.50	113.00	112.50	+3.00	1	3482
10:56:25	112.50	113.00	112.50	+3.00	1	3481
10:56:21	112.50	113.00	112.50	+3.00	8	3480
10:56:21	112.00	112.50	112.50	+3.00	13	3472
10:56:16	112.00	112.50	112.50	+3.00	1	3459
10:56:03	112.00	112.50	112.50	+3.00	1	3458
10:55:59	112.00	112.50	112.50	+3.00	1	3457
10:55:31	112.00	112.50	112.50	+3.00	5	3456
10:54:24	112.00	112.50	112.50	+3.00	1	3451
10:53:06	112.00	112.50	112.00	+2.50	8	3450
10:51:58	112.00	112.50	112.00	+2.50	1	3442
10:50:56	112.00	112.50	112.50	+3.00	2	3441
10:50:53	112.00	112.50	112.00	+2.50	1	3439
10:50:16	112.00	112.50	112.50	+3.00	1	3438
10:50:05	112.00	112.50	112.50	+3.00	2	3437
10:50:00	112.50	113.00	112.50	+3.00	7	3435
10:49:35	112.00	112.50	112.50	+3.00	14	3428
10:49:22	112.00	112.50	112.50	+3.00	1	3414
10:48:51	112.50	113.00	112.50	+3.00	44	3413
10:47:22	112.50	113.00	113.00	+3.50	2	3369
10:47:08	112.50	113.00	113.00	+3.50	1	3367
10:47:05	112.50	113.00	113.00	+3.50	1	3366
10:46:10	113.00	113.50	113.00	+3.50	1	3365
10:46:06	113.00	113.50	113.00	+3.50	2	3364
10:46:06	112.50	113.00	113.00	+3.50	1	3362
10:45:47	112.50	113.00	113.00	+3.50	5	3361
10:45:06	112.50	113.00	113.00	+3.50	1	3356
10:44:35	112.50	113.00	113.00	+3.50	9	3355
10:44:05	112.50	113.00	113.00	+3.50	1	3346
10:44:01	112.50	113.00	113.00	+3.50	1	3345
10:43:52	112.50	113.00	113.00	+3.50	1	3344
10:43:44	112.50	113.00	113.00	+3.50	1	3343
10:43:13	112.50	113.00	113.00	+3.50	1	3342
10:42:32	112.50	113.00	113.00	+3.50	1	3341
10:42:24	112.50	113.00	113.00	+3.50	5	3340
10:42:22	113.00	113.50	113.00	+3.50	5	3335
10:42:03	113.00	113.50	113.00	+3.50	13	3330
10:42:03	113.00	113.50	113.00	+3.50	1	3317
10:41:17	112.50	113.00	113.00	+3.50	10	3316
10:41:01	112.50	113.00	113.00	+3.50	1	3306
10:40:39	112.50	113.00	113.00	+3.50	1	3305
10:40:33	112.50	113.00	113.00	+3.50	1	3304
10:40:29	112.50	113.00	113.00	+3.50	1	3303
10:40:26	112.50	113.00	113.00	+3.50	20	3302
10:39:50	112.50	113.00	113.00	+3.50	1	3282
10:39:18	112.50	113.00	113.00	+3.50	1	3281
10:39:16	112.50	113.00	113.00	+3.50	1	3280
10:39:08	112.50	113.00	113.00	+3.50	1	3279
10:39:01	112.50	113.00	113.00	+3.50	1	3278
10:38:27	112.50	113.00	113.00	+3.50	1	3277
10:37:04	112.50	113.00	112.50	+3.00	1	3276
10:36:29	112.50	113.00	112.50	+3.00	1	3275
10:35:59	112.00	112.50	112.50	+3.00	1	3274
10:35:44	112.00	112.50	112.50	+3.00	1	3273
10:35:40	112.00	112.50	112.50	+3.00	1	3272
10:35:34	112.00	112.50	112.50	+3.00	1	3271
10:35:24	112.00	112.50	112.50	+3.00	1	3270
10:35:22	112.50	113.00	112.50	+3.00	1	3269
10:35:12	112.50	113.00	112.50	+3.00	1	3268
10:35:12	112.50	113.00	112.50	+3.00	6	3267
10:35:12	112.50	113.00	112.50	+3.00	7	3261
10:34:48	112.50	113.00	112.50	+3.00	2	3254
10:34:39	112.50	113.00	112.50	+3.00	2	3252
10:33:40	112.50	113.00	112.50	+3.00	1	3250
10:33:27	112.50	113.00	112.50	+3.00	1	3249
10:32:32	112.50	113.00	113.00	+3.50	1	3248
10:31:56	112.50	113.00	113.00	+3.50	1	3247
10:30:44	112.50	113.00	112.50	+3.00	1	3246
10:30:06	112.50	113.00	112.50	+3.00	3	3245
10:29:59	112.50	113.00	112.50	+3.00	2	3242
10:29:52	112.50	113.00	112.50	+3.00	1	3240
10:29:51	112.50	113.00	112.50	+3.00	1	3239
10:29:43	112.50	113.00	112.50	+3.00	1	3238
10:29:09	112.00	112.50	112.50	+3.00	1	3237
10:29:06	112.00	112.50	112.50	+3.00	1	3236
10:28:37	112.50	113.00	112.50	+3.00	10	3235
10:28:37	112.50	113.00	112.50	+3.00	45	3225
10:28:29	112.50	113.00	112.50	+3.00	1	3180
10:28:23	112.50	113.00	113.00	+3.50	1	3179
10:28:15	112.50	113.00	113.00	+3.50	1	3178
10:27:53	112.50	113.00	113.00	+3.50	1	3177
10:27:30	112.50	113.00	113.00	+3.50	1	3176
10:26:07	112.50	113.00	112.50	+3.00	1	3175
10:26:04	112.50	113.00	113.00	+3.50	3	3174
10:25:31	112.50	113.00	112.50	+3.00	1	3171
10:25:27	112.50	113.00	113.00	+3.50	1	3170
10:24:39	112.50	113.00	113.00	+3.50	1	3169
10:24:11	113.00	113.50	113.00	+3.50	1	3168
10:24:11	113.00	113.50	113.00	+3.50	1	3167
10:23:48	113.00	113.50	113.00	+3.50	8	3166
10:23:48	113.00	113.50	113.00	+3.50	1	3158
10:23:45	113.00	113.50	113.00	+3.50	1	3157
10:23:27	112.50	113.00	113.00	+3.50	3	3156
10:23:13	112.50	113.00	113.00	+3.50	1	3153
10:22:40	112.50	113.00	113.00	+3.50	1	3152
10:22:38	112.50	113.00	112.50	+3.00	1	3151
10:22:15	113.00	113.50	113.00	+3.50	1	3150
10:22:15	113.00	113.50	113.00	+3.50	62	3149
10:20:34	113.00	113.50	113.50	+4.00	1	3087
10:20:01	113.00	113.50	113.00	+3.50	10	3086
10:19:43	113.50	114.00	113.50	+4.00	1	3076
10:19:43	113.00	113.50	113.50	+4.00	2	3075
10:19:19	113.00	113.50	113.50	+4.00	1	3073
10:18:52	113.00	113.50	113.50	+4.00	1	3072
10:18:52	113.00	113.50	113.50	+4.00	4	3071
10:18:46	113.00	113.50	113.50	+4.00	1	3067
10:18:33	113.00	113.50	113.50	+4.00	1	3066
10:18:13	113.00	113.50	113.50	+4.00	3	3065
10:17:51	113.00	113.50	113.50	+4.00	1	3062
10:17:49	113.00	113.50	113.50	+4.00	1	3061
10:17:46	113.00	113.50	113.50	+4.00	1	3060
10:17:40	113.00	113.50	113.50	+4.00	1	3059
10:17:32	113.00	113.50	113.50	+4.00	11	3058
10:17:20	113.00	113.50	113.50	+4.00	1	3047
10:17:12	113.00	113.50	113.50	+4.00	1	3046
10:17:06	113.00	113.50	113.50	+4.00	1	3045
10:16:46	113.00	113.50	113.50	+4.00	1	3044
10:16:32	113.00	113.50	113.50	+4.00	1	3043
10:16:28	113.00	113.50	113.50	+4.00	1	3042
10:15:52	113.00	113.50	113.50	+4.00	1	3041
10:15:51	113.00	113.50	113.50	+4.00	1	3040
10:15:48	113.00	113.50	113.50	+4.00	1	3039
10:15:29	113.00	113.50	113.50	+4.00	1	3038
10:15:19	113.00	113.50	113.50	+4.00	1	3037
10:15:10	113.00	113.50	113.50	+4.00	1	3036
10:14:58	113.00	113.50	113.50	+4.00	5	3035
10:14:46	113.00	113.50	113.50	+4.00	5	3030
10:14:45	113.00	113.50	113.00	+3.50	2	3025
10:14:27	113.00	113.50	113.50	+4.00	1	3023
10:14:15	113.00	113.50	113.50	+4.00	8	3022
10:13:59	113.00	113.50	113.00	+3.50	1	3014
10:13:43	113.00	113.50	113.50	+4.00	1	3013
10:12:55	113.00	113.50	113.50	+4.00	1	3012
10:12:45	113.00	113.50	113.50	+4.00	3	3011
10:12:44	113.00	113.50	113.50	+4.00	23	3008
10:12:34	113.00	113.50	113.50	+4.00	3	2985
10:12:25	113.00	113.50	113.50	+4.00	1	2982
10:12:18	113.00	113.50	113.50	+4.00	2	2981
10:11:52	113.00	113.50	113.50	+4.00	2	2979
10:10:37	113.00	113.50	113.50	+4.00	1	2977
10:10:20	113.00	113.50	113.50	+4.00	1	2976
10:10:11	113.50	114.00	113.50	+4.00	20	2975
10:10:11	113.50	114.00	113.50	+4.00	12	2955
10:09:32	113.50	114.00	113.50	+4.00	3	2943
10:08:34	113.00	113.50	113.50	+4.00	1	2940
10:08:34	113.50	114.00	113.50	+4.00	1	2939
10:08:28	113.00	113.50	113.50	+4.00	1	2938
10:08:26	113.50	114.00	113.50	+4.00	2	2937
10:08:20	113.50	114.00	113.50	+4.00	1	2935
10:08:07	113.50	114.00	114.00	+4.50	1	2934
10:08:05	113.50	114.00	113.50	+4.00	1	2933
10:07:57	113.00	113.50	113.50	+4.00	2	2932
10:07:53	113.50	114.00	113.50	+4.00	2	2930
10:07:53	113.50	114.00	113.50	+4.00	2	2928
10:07:53	113.00	113.50	113.50	+4.00	20	2926
10:07:49	113.00	113.50	113.50	+4.00	2	2906
10:07:42	113.00	113.50	113.00	+3.50	1	2904
10:07:34	113.00	113.50	113.50	+4.00	1	2903
10:06:49	113.00	113.50	113.50	+4.00	1	2902
10:06:28	113.00	113.50	113.00	+3.50	3	2901
10:06:05	113.00	113.50	113.00	+3.50	10	2898
10:05:50	113.00	113.50	113.00	+3.50	12	2888
10:05:50	113.00	113.50	113.50	+4.00	1	2876
10:05:47	113.00	113.50	113.50	+4.00	4	2875
10:05:36	113.00	113.50	113.50	+4.00	1	2871
10:05:11	113.00	113.50	113.50	+4.00	1	2870
10:05:04	113.00	113.50	113.50	+4.00	4	2869
10:05:01	113.00	113.50	113.50	+4.00	2	2865
10:04:37	113.00	113.50	113.50	+4.00	1	2863
10:04:20	113.00	113.50	113.50	+4.00	3	2862
10:04:18	113.00	113.50	113.50	+4.00	1	2859
10:04:11	113.00	113.50	113.50	+4.00	6	2858
10:04:03	113.00	113.50	113.50	+4.00	1	2852
10:03:51	113.00	113.50	113.50	+4.00	1	2851
10:03:32	113.50	114.00	113.50	+4.00	1	2850
10:03:32	113.50	114.00	113.50	+4.00	6	2849
10:03:32	113.50	114.00	113.50	+4.00	1	2843
10:03:27	113.50	114.00	114.00	+4.50	2	2842
10:03:20	113.50	114.00	113.50	+4.00	5	2840
10:03:20	113.50	114.00	113.50	+4.00	1	2835
10:03:19	113.50	114.00	113.50	+4.00	7	2834
10:03:18	113.50	114.00	114.00	+4.50	2	2827
10:03:14	113.50	114.00	113.50	+4.00	1	2825
10:03:08	113.50	114.00	114.00	+4.50	1	2824
10:03:01	113.50	114.00	113.50	+4.00	1	2823
10:03:01	113.50	114.00	113.50	+4.00	13	2822
10:03:01	113.50	114.00	113.50	+4.00	2	2809
10:03:01	113.50	114.00	113.50	+4.00	24	2807
10:03:00	113.50	114.00	114.00	+4.50	1	2783
10:02:58	113.50	114.00	114.00	+4.50	2	2782
10:02:56	113.50	114.00	113.50	+4.00	10	2780
10:02:56	113.50	114.00	114.00	+4.50	1	2770
10:02:55	114.00	114.50	114.00	+4.50	4	2769
10:02:55	113.50	114.50	114.50	+5.00	1	2765
10:02:53	114.00	114.50	114.00	+4.50	1	2764
10:02:52	114.00	114.50	114.00	+4.50	1	2763
10:02:51	113.50	114.00	114.00	+4.50	1	2762
10:02:50	114.00	114.50	114.00	+4.50	1	2761
10:02:50	114.00	114.50	114.00	+4.50	10	2760
10:02:50	114.00	114.50	114.00	+4.50	18	2750
10:02:46	114.50	115.00	114.50	+5.00	1	2732
10:02:44	114.50	115.00	114.50	+5.00	5	2731
10:02:41	114.50	115.00	114.50	+5.00	5	2726
10:02:39	114.50	115.00	114.50	+5.00	1	2721
10:02:37	114.00	114.50	114.50	+5.00	9	2720
10:02:37	114.00	114.50	114.50	+5.00	10	2711
10:02:37	114.00	114.50	114.50	+5.00	26	2701
10:02:37	114.00	114.50	114.50	+5.00	1	2675
10:02:37	114.00	114.50	114.50	+5.00	2	2674
10:02:37	113.50	114.00	114.00	+4.50	86	2672
10:02:37	113.50	114.00	114.00	+4.50	10	2586
10:02:32	113.50	114.00	114.00	+4.50	2	2576
10:02:23	113.50	114.00	114.00	+4.50	10	2574
10:02:10	113.50	114.00	113.50	+4.00	1	2564
10:01:58	113.50	114.00	114.00	+4.50	1	2563
10:01:40	113.50	114.00	114.00	+4.50	1	2562
10:01:33	113.50	114.00	114.00	+4.50	1	2561
10:01:33	113.50	114.00	113.50	+4.00	1	2560
10:01:33	113.50	114.00	113.50	+4.00	1	2559
10:01:29	113.50	114.00	113.50	+4.00	1	2558
10:01:29	113.50	114.00	114.00	+4.50	3	2557
10:01:27	113.50	114.00	113.50	+4.00	1	2554
10:01:13	113.50	114.00	113.50	+4.00	1	2553
10:01:10	113.50	114.00	114.00	+4.50	1	2552
10:01:06	113.50	114.00	114.00	+4.50	1	2551
10:00:57	113.50	114.00	114.00	+4.50	5	2550
10:00:48	113.50	114.00	114.00	+4.50	1	2545
10:00:44	113.50	114.00	114.00	+4.50	2	2544
10:00:43	113.50	114.00	114.00	+4.50	3	2542
10:00:35	113.50	114.00	114.00	+4.50	2	2539
10:00:30	113.50	114.00	114.00	+4.50	1	2537
10:00:20	113.50	114.00	114.00	+4.50	1	2536
10:00:14	113.50	114.00	114.00	+4.50	1	2535
10:00:06	113.50	114.00	113.50	+4.00	1	2534
10:00:03	113.50	114.00	114.00	+4.50	1	2533
10:00:02	113.50	114.00	114.00	+4.50	2	2532
09:59:48	113.50	114.00	113.50	+4.00	1	2530
09:59:47	113.50	114.00	114.00	+4.50	1	2529
09:59:39	113.50	114.00	113.50	+4.00	1	2528
09:59:29	113.50	114.00	113.50	+4.00	2	2527
09:59:06	113.50	114.00	114.00	+4.50	2	2525
09:58:55	113.50	114.00	114.00	+4.50	1	2523
09:58:54	113.50	114.00	114.00	+4.50	1	2522
09:58:46	113.00	114.00	114.00	+4.50	1	2521
09:58:45	113.00	113.50	114.00	+4.50	6	2520
09:58:45	113.00	113.50	113.50	+4.00	9	2514
09:58:43	113.50	114.00	113.50	+4.00	20	2505
09:58:40	113.50	114.00	114.00	+4.50	1	2485
09:58:17	113.50	114.00	114.00	+4.50	10	2484
09:58:11	113.50	114.00	113.50	+4.00	1	2474
09:58:11	113.50	114.00	113.50	+4.00	6	2473
09:58:03	113.50	114.00	113.50	+4.00	1	2467
09:58:00	113.50	114.00	113.50	+4.00	1	2466
09:58:00	113.50	114.00	114.00	+4.50	1	2465
09:58:00	113.50	114.00	113.50	+4.00	1	2464
09:57:59	113.50	114.00	114.00	+4.50	1	2463
09:57:59	113.50	114.00	114.00	+4.50	1	2462
09:57:59	113.50	114.00	113.50	+4.00	1	2461
09:57:59	113.50	114.00	113.50	+4.00	1	2460
09:57:59	113.00	113.50	113.50	+4.00	24	2459
09:57:54	113.00	113.50	113.50	+4.00	1	2435
09:57:53	113.50	114.00	113.50	+4.00	7	2434
09:57:53	113.50	114.00	113.50	+4.00	30	2427
09:57:52	113.50	114.00	114.00	+4.50	1	2397
09:57:50	113.50	114.00	114.00	+4.50	10	2396
09:57:49	113.50	114.00	114.00	+4.50	1	2386
09:57:46	113.50	114.00	113.50	+4.00	1	2385
09:57:43	113.50	114.00	114.00	+4.50	1	2384
09:57:42	113.50	114.00	114.00	+4.50	1	2383
09:57:36	113.50	114.00	114.00	+4.50	1	2382
09:57:34	113.50	114.00	114.00	+4.50	2	2381
09:57:33	113.50	114.00	113.50	+4.00	1	2379
09:57:33	113.50	114.00	114.00	+4.50	1	2378
09:57:29	113.50	114.00	114.00	+4.50	2	2377
09:57:29	113.00	113.50	113.50	+4.00	9	2375
09:57:29	113.00	113.50	113.50	+4.00	16	2366
09:57:29	113.00	113.50	113.50	+4.00	50	2350
09:57:25	113.00	113.50	113.50	+4.00	1	2300
09:57:21	113.00	113.50	113.50	+4.00	2	2299
09:57:14	113.00	113.50	113.50	+4.00	1	2297
09:56:49	113.00	113.50	113.00	+3.50	1	2296
09:56:45	112.50	113.00	113.00	+3.50	28	2295
09:56:45	112.50	113.00	113.00	+3.50	10	2267
09:56:40	112.50	113.00	113.00	+3.50	2	2257
09:56:32	112.50	113.00	113.00	+3.50	10	2255
09:56:11	112.50	113.00	112.50	+3.00	30	2245
09:55:32	112.00	112.50	112.50	+3.00	25	2215
09:55:32	112.00	112.50	112.50	+3.00	10	2190
09:55:22	112.00	112.50	112.00	+2.50	2	2180
09:55:15	112.00	112.50	112.00	+2.50	2	2178
09:54:52	112.00	112.50	112.00	+2.50	1	2176
09:54:51	112.00	112.50	112.50	+3.00	1	2175
09:54:36	112.00	112.50	112.50	+3.00	1	2174
09:54:33	112.00	112.50	112.00	+2.50	1	2173
09:54:07	112.00	112.50	112.00	+2.50	1	2172
09:53:37	112.00	112.50	112.00	+2.50	4	2171
09:53:31	112.00	112.50	112.00	+2.50	1	2167
09:52:56	112.00	112.50	112.00	+2.50	1	2166
09:52:43	112.00	112.50	112.00	+2.50	1	2165
09:52:40	111.50	112.00	112.00	+2.50	6	2164
09:52:40	111.50	112.00	112.00	+2.50	8	2158
09:52:36	111.50	112.00	112.00	+2.50	1	2150
09:52:26	111.50	112.00	112.00	+2.50	1	2149
09:52:10	111.50	112.00	111.50	+2.00	1	2148
09:52:09	111.50	112.00	112.00	+2.50	1	2147
09:51:58	111.50	112.00	112.00	+2.50	1	2146
09:51:42	111.50	112.00	112.00	+2.50	1	2145
09:51:38	111.50	112.00	112.00	+2.50	1	2144
09:51:30	111.50	112.00	112.00	+2.50	2	2143
09:51:21	111.50	112.00	112.00	+2.50	1	2141
09:51:16	111.50	112.00	112.00	+2.50	1	2140
09:51:10	111.50	112.00	111.50	+2.00	1	2139
09:51:08	111.50	112.00	111.50	+2.00	1	2138
09:50:59	111.50	112.00	111.50	+2.00	1	2137
09:50:54	111.50	112.00	111.50	+2.00	1	2136
09:50:20	111.50	112.00	111.50	+2.00	1	2135
09:50:06	111.50	112.00	111.50	+2.00	1	2134
09:49:51	111.50	112.00	111.50	+2.00	3	2133
09:49:47	111.50	112.00	112.00	+2.50	1	2130
09:49:46	111.50	112.00	111.50	+2.00	2	2129
09:49:16	111.50	112.00	111.50	+2.00	1	2127
09:48:45	111.50	112.00	111.50	+2.00	1	2126
09:48:33	111.50	112.00	112.00	+2.50	1	2125
09:48:29	111.50	112.00	112.00	+2.50	1	2124
09:47:57	111.50	112.00	112.00	+2.50	1	2123
09:47:53	111.50	112.00	112.00	+2.50	2	2122
09:47:22	111.50	112.00	112.00	+2.50	1	2120
09:47:11	111.50	112.00	112.00	+2.50	1	2119
09:46:47	111.50	112.00	112.00	+2.50	1	2118
09:46:21	112.00	112.50	112.00	+2.50	1	2117
09:46:17	112.00	112.50	112.00	+2.50	2	2116
09:46:17	112.00	112.50	112.00	+2.50	1	2114
09:46:17	111.50	112.00	112.00	+2.50	1	2113
09:46:17	111.50	112.00	112.00	+2.50	10	2112
09:45:58	111.50	112.00	112.00	+2.50	3	2102
09:45:56	111.50	112.00	112.00	+2.50	1	2099
09:45:56	111.50	112.00	112.00	+2.50	1	2098
09:45:55	111.50	112.00	112.00	+2.50	1	2097
09:45:43	111.50	112.00	112.00	+2.50	5	2096
09:45:37	111.50	112.00	112.00	+2.50	1	2091
09:45:18	111.50	112.00	112.00	+2.50	5	2090
09:45:12	111.50	112.00	111.50	+2.00	1	2085
09:45:09	111.50	112.00	111.50	+2.00	1	2084
09:45:07	111.50	112.00	111.50	+2.00	1	2083
09:45:04	111.50	112.00	111.50	+2.00	2	2082
09:45:03	111.50	112.00	111.50	+2.00	5	2080
09:45:01	111.50	112.00	111.50	+2.00	1	2075
09:44:58	111.50	112.00	111.50	+2.00	1	2074
09:44:52	111.50	112.00	111.50	+2.00	1	2073
09:44:47	111.50	112.00	111.50	+2.00	1	2072
09:44:46	111.50	112.00	112.00	+2.50	1	2071
09:44:42	112.00	112.50	112.00	+2.50	24	2070
09:44:42	112.00	112.50	112.00	+2.50	28	2046
09:44:42	112.00	112.50	112.00	+2.50	15	2018
09:44:38	112.00	112.50	112.50	+3.00	1	2003
09:44:34	112.00	112.50	112.50	+3.00	1	2002
09:44:27	112.00	112.50	112.50	+3.00	1	2001
09:44:27	112.00	112.50	112.50	+3.00	1	2000
09:44:27	112.00	112.50	112.50	+3.00	1	1999
09:44:26	112.00	112.50	112.50	+3.00	3	1998
09:44:26	112.50	113.00	112.50	+3.00	53	1995
09:44:10	112.50	113.00	113.00	+3.50	1	1942
09:43:58	112.50	113.00	113.00	+3.50	1	1941
09:43:47	112.50	113.00	113.00	+3.50	1	1940
09:43:42	112.50	113.00	113.00	+3.50	1	1939
09:43:27	112.50	113.00	112.50	+3.00	5	1938
09:43:00	112.50	113.00	113.00	+3.50	1	1933
09:42:52	112.50	113.00	113.00	+3.50	3	1932
09:42:51	112.50	113.00	113.00	+3.50	1	1929
09:42:08	112.50	113.00	113.00	+3.50	1	1928
09:42:01	112.50	113.00	113.00	+3.50	1	1927
09:41:48	112.50	113.00	113.00	+3.50	1	1926
09:41:25	112.50	113.00	112.50	+3.00	5	1925
09:41:11	112.50	113.00	113.00	+3.50	1	1920
09:41:09	112.50	113.00	113.00	+3.50	1	1919
09:40:53	112.50	113.00	113.00	+3.50	1	1918
09:40:40	112.50	113.00	112.50	+3.00	1	1917
09:40:35	112.50	113.00	112.50	+3.00	1	1916
09:40:30	112.50	113.00	112.50	+3.00	5	1915
09:40:26	112.50	113.00	112.50	+3.00	1	1910
09:40:24	112.50	113.00	113.00	+3.50	3	1909
09:40:03	112.50	113.00	113.00	+3.50	1	1906
09:39:58	112.50	113.00	113.00	+3.50	1	1905
09:39:56	112.50	113.00	113.00	+3.50	1	1904
09:39:38	112.50	113.00	113.00	+3.50	1	1903
09:39:27	112.50	113.00	113.00	+3.50	1	1902
09:39:26	112.50	113.00	113.00	+3.50	1	1901
09:39:26	112.50	113.00	112.50	+3.00	1	1900
09:39:16	112.50	113.00	113.00	+3.50	1	1899
09:39:16	112.50	113.00	113.00	+3.50	1	1898
09:39:00	112.50	113.00	113.00	+3.50	3	1897
09:38:58	112.50	113.00	113.00	+3.50	4	1894
09:38:49	112.50	113.00	113.00	+3.50	3	1890
09:38:26	112.50	113.00	113.00	+3.50	5	1887
09:38:06	112.50	113.00	112.50	+3.00	1	1882
09:38:01	112.50	113.00	112.50	+3.00	1	1881
09:37:31	112.50	113.50	112.50	+3.00	5	1880
09:37:22	112.50	113.00	113.00	+3.50	1	1875
09:37:21	112.50	113.00	113.00	+3.50	1	1874
09:37:14	112.50	113.00	113.00	+3.50	2	1873
09:37:13	112.50	113.00	113.00	+3.50	2	1871
09:37:12	112.50	113.00	113.00	+3.50	1	1869
09:37:10	112.50	113.00	113.00	+3.50	2	1868
09:37:06	112.50	113.00	113.00	+3.50	2	1866
09:37:05	112.50	113.00	113.00	+3.50	2	1864
09:36:39	112.50	113.00	113.00	+3.50	1	1862
09:36:34	112.50	113.00	113.00	+3.50	1	1861
09:36:31	113.00	113.50	113.00	+3.50	8	1860
09:36:11	113.00	113.50	113.00	+3.50	1	1852
09:35:58	113.00	113.50	113.00	+3.50	1	1851
09:35:54	113.00	113.50	113.00	+3.50	1	1850
09:35:54	113.00	113.50	113.00	+3.50	1	1849
09:35:40	113.00	113.50	113.00	+3.50	1	1848
09:35:34	113.00	113.50	113.00	+3.50	1	1847
09:35:34	113.00	113.50	113.50	+4.00	1	1846
09:35:15	112.50	113.00	113.00	+3.50	5	1845
09:35:14	113.00	113.50	113.00	+3.50	24	1840
09:35:12	113.00	113.50	113.00	+3.50	1	1816
09:35:08	113.00	113.50	113.00	+3.50	10	1815
09:34:39	113.00	113.50	113.00	+3.50	1	1805
09:34:39	113.00	113.50	113.00	+3.50	10	1804
09:34:39	113.00	113.50	113.50	+4.00	1	1794
09:34:31	113.00	113.50	113.50	+4.00	1	1793
09:34:26	113.00	113.50	113.50	+4.00	1	1792
09:34:20	113.00	113.50	113.50	+4.00	2	1791
09:34:17	113.00	113.50	113.50	+4.00	1	1789
09:34:16	113.00	113.50	113.50	+4.00	1	1788
09:34:15	113.00	113.50	113.50	+4.00	1	1787
09:34:15	113.00	113.50	113.50	+4.00	1	1786
09:34:15	113.00	113.50	113.50	+4.00	1	1785
09:34:13	113.00	113.50	113.50	+4.00	1	1784
09:34:12	113.00	113.50	113.50	+4.00	1	1783
09:34:10	113.00	113.50	113.50	+4.00	8	1782
09:34:10	113.00	113.50	113.50	+4.00	2	1774
09:34:03	113.00	113.50	113.50	+4.00	1	1772
09:33:57	113.00	113.50	113.50	+4.00	1	1771
09:33:56	113.00	113.50	113.50	+4.00	1	1770
09:33:55	113.00	113.50	113.50	+4.00	1	1769
09:33:53	113.00	113.50	113.50	+4.00	10	1768
09:33:48	113.00	113.50	113.50	+4.00	1	1758
09:33:43	113.00	113.50	113.00	+3.50	1	1757
09:33:41	113.00	113.50	113.50	+4.00	1	1756
09:33:37	113.00	113.50	113.50	+4.00	1	1755
09:33:22	113.00	113.50	113.50	+4.00	3	1754
09:33:01	112.50	113.00	113.00	+3.50	8	1751
09:32:46	112.50	113.00	113.00	+3.50	1	1743
09:32:41	112.50	113.00	113.00	+3.50	1	1742
09:32:38	112.50	113.00	113.00	+3.50	1	1741
09:32:21	113.00	113.50	113.00	+3.50	16	1740
09:32:17	113.00	113.50	113.00	+3.50	1	1724
09:32:08	113.00	113.50	113.00	+3.50	1	1723
09:32:06	112.50	113.00	113.00	+3.50	1	1722
09:32:03	112.50	113.50	113.50	+4.00	5	1721
09:32:00	112.50	113.50	112.50	+3.00	1	1716
09:31:56	112.50	113.00	113.00	+3.50	1	1715
09:31:55	113.00	113.50	113.00	+3.50	5	1714
09:31:53	112.50	113.00	113.00	+3.50	1	1709
09:31:53	113.00	113.50	113.00	+3.50	1	1708
09:31:51	113.00	113.50	113.00	+3.50	10	1707
09:31:50	113.00	113.50	113.00	+3.50	1	1697
09:31:49	113.00	113.50	113.00	+3.50	1	1696
09:31:49	113.00	113.50	113.00	+3.50	1	1695
09:31:49	113.00	113.50	113.00	+3.50	1	1694
09:31:48	112.50	113.00	113.50	+4.00	6	1693
09:31:48	112.50	113.00	113.00	+3.50	9	1687
09:31:19	112.00	112.50	113.00	+3.50	23	1678
09:31:19	112.00	112.50	112.50	+3.00	17	1655
09:31:19	112.00	112.50	112.50	+3.00	1	1638
09:31:12	112.00	112.50	112.50	+3.00	2	1637
09:31:07	112.50	113.00	112.50	+3.00	16	1635
09:31:07	112.50	113.00	112.50	+3.00	2	1619
09:30:58	113.00	113.50	113.00	+3.50	33	1617
09:30:52	113.00	113.50	113.50	+4.00	1	1584
09:30:43	113.00	113.50	113.50	+4.00	2	1583
09:30:35	113.00	113.50	113.50	+4.00	1	1581
09:30:33	113.00	113.50	113.50	+4.00	1	1580
09:30:31	113.00	113.50	113.50	+4.00	1	1579
09:30:30	113.00	113.50	113.50	+4.00	1	1578
09:30:28	113.00	113.50	113.50	+4.00	3	1577
09:30:26	113.50	114.00	113.50	+4.00	1	1574
09:30:26	113.00	114.00	114.00	+4.50	1	1573
09:30:26	113.00	113.50	113.50	+4.00	1	1572
09:30:26	113.00	113.50	113.50	+4.00	1	1571
09:30:25	113.00	113.50	113.50	+4.00	1	1570
09:30:24	113.00	113.50	113.50	+4.00	4	1569
09:30:22	113.00	113.50	113.50	+4.00	5	1565
09:30:21	113.00	113.50	113.50	+4.00	1	1560
09:30:21	113.00	113.50	113.50	+4.00	1	1559
09:30:21	113.00	113.50	113.50	+4.00	1	1558
09:30:20	113.00	113.50	113.50	+4.00	1	1557
09:30:17	113.00	113.50	113.50	+4.00	3	1556
09:30:16	113.00	113.50	113.50	+4.00	1	1553
09:30:14	113.00	113.50	113.50	+4.00	1	1552
09:30:13	113.00	113.50	113.50	+4.00	1	1551
09:30:11	113.00	113.50	113.50	+4.00	1	1550
09:30:09	113.00	113.50	113.00	+3.50	1	1549
09:30:09	113.00	113.50	113.50	+4.00	1	1548
09:30:09	113.00	113.50	113.50	+4.00	2	1547
09:30:07	113.00	113.50	113.50	+4.00	1	1545
09:30:07	113.00	113.50	113.50	+4.00	1	1544
09:30:07	113.00	113.50	113.50	+4.00	2	1543
09:30:06	113.00	113.50	113.50	+4.00	1	1541
09:30:05	113.00	113.50	113.50	+4.00	2	1540
09:30:05	113.00	113.50	113.50	+4.00	1	1538
09:30:04	113.00	113.50	113.50	+4.00	1	1537
09:30:03	113.00	113.50	113.50	+4.00	5	1536
09:30:01	113.00	113.50	113.50	+4.00	2	1531
09:30:01	113.00	113.50	113.50	+4.00	1	1529
09:30:01	113.00	113.50	113.50	+4.00	2	1528
09:30:00	113.00	113.50	113.50	+4.00	1	1526
09:30:00	113.00	113.50	113.50	+4.00	1	1525
09:29:57	113.00	113.50	113.50	+4.00	2	1524
09:29:56	113.00	113.50	113.50	+4.00	4	1522
09:29:56	113.00	113.50	113.50	+4.00	1	1518
09:29:56	113.00	113.50	113.50	+4.00	1	1517
09:29:54	113.00	113.50	113.50	+4.00	1	1516
09:29:54	113.00	113.50	113.50	+4.00	1	1515
09:29:52	113.00	113.50	113.50	+4.00	1	1514
09:29:52	113.00	113.50	113.50	+4.00	1	1513
09:29:51	113.00	113.50	113.50	+4.00	2	1512
09:29:50	113.00	113.50	113.50	+4.00	3	1510
09:29:46	113.00	113.50	113.50	+4.00	1	1507
09:29:45	113.00	113.50	113.50	+4.00	2	1506
09:29:36	113.00	113.50	113.50	+4.00	1	1504
09:29:35	113.00	113.50	113.50	+4.00	1	1503
09:29:31	112.50	113.00	113.50	+4.00	11	1502
09:29:31	112.50	113.00	113.00	+3.50	19	1491
09:29:29	112.50	113.00	113.00	+3.50	1	1472
09:29:28	112.50	113.00	113.00	+3.50	5	1471
09:29:24	112.50	113.00	113.00	+3.50	1	1466
09:29:18	112.50	113.00	113.00	+3.50	2	1465
09:29:13	112.50	113.00	113.00	+3.50	1	1463
09:29:12	112.50	113.00	113.00	+3.50	1	1462
09:28:58	112.50	113.00	113.00	+3.50	1	1461
09:28:55	112.50	113.00	113.00	+3.50	3	1460
09:28:52	112.50	113.00	113.00	+3.50	1	1457
09:28:41	112.50	113.00	113.00	+3.50	1	1456
09:28:39	112.50	113.00	113.00	+3.50	3	1455
09:28:39	112.50	113.00	113.00	+3.50	1	1452
09:28:39	112.00	112.50	113.00	+3.50	9	1451
09:28:39	112.00	112.50	112.50	+3.00	21	1442
09:28:34	112.00	112.50	112.50	+3.00	1	1421
09:28:20	112.00	112.50	112.50	+3.00	1	1420
09:28:20	112.00	112.50	112.00	+2.50	1	1419
09:28:15	112.00	112.50	112.50	+3.00	1	1418
09:28:12	111.50	112.00	112.00	+2.50	5	1417
09:28:12	112.00	112.50	112.00	+2.50	13	1412
09:28:12	112.00	112.50	112.00	+2.50	9	1399
09:28:12	112.00	112.50	112.00	+2.50	1	1390
09:28:12	112.00	112.50	112.00	+2.50	80	1389
09:28:09	112.00	112.50	112.50	+3.00	1	1309
09:27:56	112.00	112.50	112.50	+3.00	1	1308
09:27:48	112.00	112.50	112.50	+3.00	1	1307
09:27:45	112.00	112.50	112.50	+3.00	1	1306
09:27:45	112.00	112.50	112.50	+3.00	1	1305
09:27:32	112.50	113.00	112.50	+3.00	1	1304
09:27:22	112.00	112.50	112.50	+3.00	1	1303
09:27:21	112.00	112.50	112.50	+3.00	1	1302
09:27:21	112.50	113.00	112.50	+3.00	19	1301
09:27:13	112.50	113.00	113.00	+3.50	1	1282
09:27:09	112.50	113.00	113.00	+3.50	4	1281
09:27:05	112.50	113.00	113.00	+3.50	1	1277
09:27:01	112.00	112.50	112.50	+3.00	2	1276
09:26:58	112.50	113.00	112.50	+3.00	1	1274
09:26:58	112.00	112.50	112.50	+3.00	1	1273
09:26:57	112.50	113.00	112.50	+3.00	1	1272
09:26:55	112.00	112.50	112.50	+3.00	1	1271
09:26:53	112.50	113.00	112.50	+3.00	1	1270
09:26:52	112.00	112.50	112.50	+3.00	1	1269
09:26:51	112.00	112.50	112.50	+3.00	1	1268
09:26:47	112.00	112.50	112.50	+3.00	1	1267
09:26:43	112.00	112.50	112.50	+3.00	2	1266
09:26:39	112.00	112.50	112.50	+3.00	1	1264
09:26:36	112.00	112.50	112.50	+3.00	1	1263
09:26:35	112.50	113.00	112.50	+3.00	1	1262
09:26:32	112.50	113.00	112.50	+3.00	5	1261
09:26:31	112.00	112.50	113.00	+3.50	2	1256
09:26:31	112.00	112.50	112.50	+3.00	8	1254
09:26:17	112.00	112.50	112.50	+3.00	5	1246
09:26:15	112.00	112.50	112.50	+3.00	1	1241
09:26:15	112.50	113.00	112.50	+3.00	50	1240
09:26:08	112.50	113.00	113.00	+3.50	1	1190
09:26:08	112.50	113.00	113.00	+3.50	2	1189
09:26:06	112.50	113.00	113.00	+3.50	1	1187
09:26:03	112.50	113.00	113.00	+3.50	1	1186
09:25:58	112.50	113.00	113.00	+3.50	1	1185
09:25:56	112.50	113.00	113.00	+3.50	1	1184
09:25:53	112.50	113.00	113.00	+3.50	1	1183
09:25:52	112.50	113.00	113.00	+3.50	2	1182
09:25:50	112.50	113.00	113.00	+3.50	1	1180
09:25:50	112.50	113.00	113.00	+3.50	1	1179
09:25:49	112.50	113.00	113.00	+3.50	1	1178
09:25:49	112.50	113.00	113.00	+3.50	1	1177
09:25:48	113.00	113.50	113.00	+3.50	48	1176
09:25:47	113.00	113.50	113.50	+4.00	1	1128
09:25:46	113.00	113.50	113.50	+4.00	3	1127
09:25:45	113.00	113.50	113.50	+4.00	1	1124
09:25:44	113.00	113.50	113.50	+4.00	1	1123
09:25:44	113.00	113.50	113.50	+4.00	1	1122
09:25:44	113.00	113.50	113.50	+4.00	1	1121
09:25:43	113.00	113.50	113.50	+4.00	1	1120
09:25:39	113.00	113.50	113.50	+4.00	1	1119
09:25:39	113.00	113.50	113.50	+4.00	4	1118
09:25:37	113.00	113.50	113.50	+4.00	1	1114
09:25:35	113.00	113.50	113.50	+4.00	1	1113
09:25:34	113.00	113.50	113.50	+4.00	2	1112
09:25:32	113.00	113.50	113.50	+4.00	1	1110
09:25:29	113.00	113.50	113.00	+3.50	1	1109
09:25:28	113.00	113.50	113.50	+4.00	1	1108
09:25:21	113.00	113.50	113.00	+3.50	1	1107
09:25:19	113.00	113.50	113.50	+4.00	1	1106
09:25:13	113.00	113.50	113.00	+3.50	1	1105
09:25:12	113.00	113.50	113.50	+4.00	1	1104
09:25:10	112.50	113.50	113.50	+4.00	1	1103
09:25:10	112.50	113.00	113.50	+4.00	3	1102
09:25:10	112.50	113.00	113.00	+3.50	2	1099
09:25:08	113.00	113.50	113.00	+3.50	2	1097
09:25:08	112.50	113.00	113.00	+3.50	3	1095
09:25:07	112.50	113.00	113.00	+3.50	1	1092
09:25:03	112.50	113.00	113.00	+3.50	1	1091
09:25:03	113.00	113.50	113.00	+3.50	1	1090
09:25:03	112.50	113.00	113.00	+3.50	1	1089
09:25:02	112.50	113.00	113.00	+3.50	2	1088
09:25:00	112.50	113.00	113.00	+3.50	2	1086
09:24:57	112.50	113.00	113.00	+3.50	1	1084
09:24:55	112.50	113.00	113.00	+3.50	1	1083
09:24:55	112.50	113.00	113.00	+3.50	3	1082
09:24:50	112.50	113.00	113.00	+3.50	1	1079
09:24:49	112.50	113.00	113.00	+3.50	1	1078
09:24:47	112.50	113.00	113.00	+3.50	10	1077
09:24:46	112.50	113.00	113.00	+3.50	1	1067
09:24:45	112.50	113.00	113.00	+3.50	1	1066
09:24:44	112.50	113.00	113.00	+3.50	1	1065
09:24:43	112.50	113.00	113.00	+3.50	1	1064
09:24:43	112.50	113.00	113.00	+3.50	1	1063
09:24:38	112.50	113.00	113.00	+3.50	1	1062
09:24:26	112.50	113.00	113.00	+3.50	1	1061
09:24:25	112.50	113.00	113.00	+3.50	1	1060
09:24:24	112.00	112.50	112.50	+3.00	10	1059
09:24:23	112.00	112.50	112.50	+3.00	10	1049
09:24:20	112.00	112.50	112.50	+3.00	1	1039
09:24:11	112.50	113.00	112.50	+3.00	32	1038
09:24:09	113.00	113.50	113.00	+3.50	1	1006
09:24:07	112.50	113.00	113.00	+3.50	1	1005
09:24:06	113.00	113.50	113.00	+3.50	7	1004
09:24:04	112.50	113.00	113.00	+3.50	4	997
09:24:04	112.50	113.00	113.00	+3.50	1	993
09:24:02	113.00	113.50	113.00	+3.50	3	992
09:24:00	113.00	113.50	113.00	+3.50	5	989
09:23:59	112.50	113.00	113.00	+3.50	1	984
09:23:59	112.50	113.00	113.00	+3.50	2	983
09:23:56	112.50	113.00	113.00	+3.50	1	981
09:23:56	112.50	113.00	113.00	+3.50	1	980
09:23:51	112.50	113.00	113.00	+3.50	1	979
09:23:51	112.50	113.00	112.50	+3.00	1	978
09:23:48	112.00	112.50	112.50	+3.00	5	977
09:23:47	112.00	112.50	112.50	+3.00	2	972
09:23:46	112.00	112.50	112.50	+3.00	1	970
09:23:45	112.00	112.50	112.50	+3.00	1	969
09:23:41	112.00	112.50	112.50	+3.00	1	968
09:23:41	112.00	112.50	112.50	+3.00	1	967
09:23:39	112.00	112.50	112.50	+3.00	1	966
09:23:39	112.00	112.50	112.50	+3.00	1	965
09:23:38	112.50	113.00	112.50	+3.00	13	964
09:23:38	112.50	113.00	112.50	+3.00	25	951
09:23:37	112.50	113.00	113.00	+3.50	1	926
09:23:35	112.50	113.00	113.00	+3.50	1	925
09:23:35	112.50	113.00	113.00	+3.50	1	924
09:23:34	112.50	113.00	113.00	+3.50	1	923
09:23:33	112.50	113.00	113.00	+3.50	1	922
09:23:30	112.50	113.00	113.00	+3.50	5	921
09:23:28	112.50	113.00	113.00	+3.50	1	916
09:23:24	112.50	113.00	113.00	+3.50	1	915
09:23:22	112.50	113.00	113.00	+3.50	1	914
09:23:22	112.50	113.00	113.00	+3.50	1	913
09:23:21	112.50	113.00	112.50	+3.00	1	912
09:23:21	112.50	113.00	113.00	+3.50	1	911
09:23:20	112.50	113.00	113.00	+3.50	1	910
09:23:17	112.50	113.00	113.00	+3.50	1	909
09:23:17	112.50	113.00	113.00	+3.50	1	908
09:23:16	112.50	113.00	113.00	+3.50	1	907
09:23:15	112.50	113.00	113.00	+3.50	6	906
09:23:15	112.50	113.00	113.00	+3.50	1	900
09:23:15	112.50	113.00	113.00	+3.50	1	899
09:23:14	112.50	113.00	113.00	+3.50	1	898
09:23:14	112.50	113.00	113.00	+3.50	1	897
09:23:12	112.50	113.00	113.00	+3.50	1	896
09:23:12	112.50	113.00	112.50	+3.00	1	895
09:23:10	112.50	113.00	113.00	+3.50	1	894
09:23:10	112.50	113.00	113.00	+3.50	1	893
09:23:10	112.50	113.00	113.00	+3.50	13	892
09:23:06	112.50	113.00	112.50	+3.00	1	879
09:23:02	112.50	113.00	112.50	+3.00	6	878
09:23:02	112.00	113.00	113.00	+3.50	16	872
09:23:00	112.50	113.00	112.50	+3.00	1	856
09:23:00	112.00	113.00	112.00	+2.50	3	855
09:22:57	112.00	113.00	113.00	+3.50	1	852
09:22:57	112.00	113.00	113.00	+3.50	1	851
09:22:57	112.00	113.00	113.00	+3.50	1	850
09:22:56	112.50	113.00	112.50	+3.00	2	849
09:22:56	112.50	113.00	112.50	+3.00	1	847
09:22:56	112.50	113.00	112.50	+3.00	1	846
09:22:55	112.50	113.00	112.50	+3.00	1	845
09:22:53	112.00	112.50	112.50	+3.00	1	844
09:22:53	112.00	112.50	112.50	+3.00	1	843
09:22:51	112.50	113.00	112.50	+3.00	1	842
09:22:51	112.00	112.50	112.50	+3.00	4	841
09:22:51	112.00	112.50	112.50	+3.00	1	837
09:22:48	112.00	112.50	112.50	+3.00	1	836
09:22:46	112.00	112.50	112.50	+3.00	1	835
09:22:43	112.00	112.50	112.50	+3.00	1	834
09:22:43	112.00	112.50	112.50	+3.00	1	833
09:22:42	112.00	112.50	112.50	+3.00	3	832
09:22:41	112.00	112.50	112.50	+3.00	1	829
09:22:41	112.00	112.50	112.50	+3.00	1	828
09:22:41	112.00	112.50	112.50	+3.00	1	827
09:22:40	112.00	112.50	112.50	+3.00	4	826
09:22:40	112.00	112.50	112.50	+3.00	2	822
09:22:38	112.00	112.50	112.50	+3.00	3	820
09:22:37	112.00	112.50	112.50	+3.00	1	817
09:22:34	112.00	112.50	112.50	+3.00	1	816
09:22:34	112.00	112.50	112.50	+3.00	1	815
09:22:29	112.00	112.50	112.50	+3.00	1	814
09:22:28	112.00	112.50	112.50	+3.00	1	813
09:22:24	112.00	112.50	112.50	+3.00	1	812
09:22:19	112.00	112.50	112.50	+3.00	1	811
09:22:17	112.00	112.50	112.50	+3.00	1	810
09:22:16	112.00	112.50	112.50	+3.00	1	809
09:22:15	112.00	112.50	112.50	+3.00	1	808
09:22:14	112.00	112.50	112.50	+3.00	5	807
09:22:13	112.00	112.50	112.50	+3.00	1	802
09:21:52	112.00	112.50	112.50	+3.00	5	801
09:21:47	112.00	112.50	112.50	+3.00	1	796
09:21:43	112.00	112.50	112.00	+2.50	1	795
09:21:40	112.00	112.50	112.00	+2.50	1	794
09:21:35	112.00	112.50	112.00	+2.50	1	793
09:21:33	112.00	112.50	112.00	+2.50	1	792
09:21:31	112.00	112.50	112.00	+2.50	1	791
09:21:27	112.00	112.50	112.00	+2.50	1	790
09:21:26	112.00	112.50	112.00	+2.50	11	789
09:21:26	111.50	112.50	112.50	+3.00	1	778
09:21:25	111.50	112.50	112.50	+3.00	1	777
09:21:25	112.00	112.50	112.00	+2.50	1	776
09:21:24	112.00	112.50	112.00	+2.50	10	775
09:21:24	112.00	112.50	112.00	+2.50	20	765
09:21:20	112.00	112.50	112.50	+3.00	1	745
09:21:19	112.00	112.50	112.50	+3.00	1	744
09:21:19	112.00	112.50	112.50	+3.00	1	743
09:21:18	112.00	112.50	112.50	+3.00	5	742
09:21:18	112.00	112.50	112.50	+3.00	1	737
09:21:12	112.00	112.50	112.50	+3.00	2	736
09:21:11	112.00	112.50	112.50	+3.00	2	734
09:21:08	112.00	112.50	112.50	+3.00	1	732
09:21:04	112.00	112.50	112.50	+3.00	1	731
09:21:04	112.00	112.50	112.00	+2.50	1	730
09:21:02	112.00	112.50	112.50	+3.00	1	729
09:20:58	112.00	112.50	112.00	+2.50	1	728
09:20:56	112.00	112.50	112.50	+3.00	2	727
09:20:56	112.00	112.50	112.50	+3.00	1	725
09:20:56	112.00	112.50	112.50	+3.00	2	724
09:20:56	112.00	112.50	112.50	+3.00	2	722
09:20:56	112.00	112.50	112.00	+2.50	3	720
09:20:56	111.50	112.00	112.00	+2.50	10	717
09:20:56	111.50	112.00	112.00	+2.50	22	707
09:20:56	111.50	112.00	112.00	+2.50	56	685
09:20:56	111.50	112.00	112.00	+2.50	16	629
09:20:56	111.50	112.00	112.00	+2.50	3	613
09:20:29	111.50	112.00	111.50	+2.00	1	610
09:20:19	111.50	112.00	111.50	+2.00	1	609
09:20:06	111.50	112.00	112.00	+2.50	1	608
09:19:58	111.50	112.00	111.50	+2.00	1	607
09:19:48	111.50	112.00	111.50	+2.00	1	606
09:19:46	111.50	112.00	111.50	+2.00	1	605
09:19:27	111.50	112.00	111.50	+2.00	5	604
09:19:21	111.50	112.00	111.50	+2.00	3	599
09:19:16	111.00	111.50	111.50	+2.00	1	596
09:19:12	111.00	111.50	111.50	+2.00	4	595
09:18:41	111.50	112.00	111.50	+2.00	1	591
09:18:41	111.00	111.50	111.50	+2.00	4	590
09:18:27	111.00	111.50	111.50	+2.00	5	586
09:18:06	111.00	111.50	111.50	+2.00	2	581
09:18:04	111.50	112.00	111.50	+2.00	1	579
09:17:49	111.50	112.00	111.50	+2.00	1	578
09:17:45	111.00	111.50	111.50	+2.00	1	577
09:17:26	111.00	111.50	111.50	+2.00	1	576
09:17:21	111.50	112.00	111.50	+2.00	1	575
09:17:18	111.50	112.00	111.50	+2.00	1	574
09:17:18	111.50	112.00	111.50	+2.00	1	573
09:17:15	111.50	112.00	111.50	+2.00	1	572
09:17:14	111.00	111.50	111.50	+2.00	1	571
09:17:10	111.00	111.50	111.50	+2.00	1	570
09:16:56	111.50	112.00	111.50	+2.00	2	569
09:16:56	111.00	111.50	111.50	+2.00	1	567
09:16:55	111.00	111.50	111.50	+2.00	3	566
09:16:47	111.50	112.00	111.50	+2.00	1	563
09:16:37	111.50	112.00	111.50	+2.00	1	562
09:16:36	111.50	112.00	111.50	+2.00	1	561
09:16:36	111.00	112.00	112.00	+2.50	1	560
09:16:27	111.50	112.00	111.50	+2.00	1	559
09:16:27	111.50	112.00	111.50	+2.00	1	558
09:16:26	111.50	112.00	111.50	+2.00	1	557
09:16:19	111.50	112.00	111.50	+2.00	1	556
09:16:19	111.50	112.00	111.50	+2.00	1	555
09:16:18	111.50	112.00	111.50	+2.00	1	554
09:16:15	111.00	111.50	112.00	+2.50	3	553
09:16:15	111.00	111.50	111.50	+2.00	7	550
09:15:55	111.00	111.50	111.50	+2.00	5	543
09:15:54	111.00	111.50	111.50	+2.00	1	538
09:15:54	111.50	112.00	111.50	+2.00	2	537
09:15:48	111.00	111.50	112.00	+2.50	3	535
09:15:48	111.00	111.50	111.50	+2.00	7	532
09:15:43	111.00	111.50	111.50	+2.00	1	525
09:15:24	111.50	112.00	111.50	+2.00	2	524
09:15:21	111.00	111.50	111.50	+2.00	1	522
09:15:20	111.00	111.50	111.50	+2.00	1	521
09:15:20	111.50	112.00	111.50	+2.00	18	520
09:15:20	111.50	112.00	112.00	+2.50	1	502
09:15:13	111.50	112.00	111.50	+2.00	1	501
09:15:06	111.50	112.00	111.50	+2.00	1	500
09:15:01	111.50	112.00	111.50	+2.00	1	499
09:14:52	111.50	112.00	112.00	+2.50	1	498
09:14:47	111.50	112.00	112.00	+2.50	1	497
09:14:40	111.50	112.00	112.00	+2.50	1	496
09:14:38	111.50	112.00	112.00	+2.50	1	495
09:14:37	111.50	112.00	112.00	+2.50	1	494
09:14:32	111.50	112.00	112.00	+2.50	1	493
09:14:30	111.50	112.00	112.00	+2.50	1	492
09:14:29	111.50	112.00	112.00	+2.50	2	491
09:14:25	111.50	112.00	112.00	+2.50	1	489
09:14:20	111.00	111.50	112.00	+2.50	2	488
09:14:20	111.00	111.50	111.50	+2.00	13	486
09:13:50	111.00	111.50	111.50	+2.00	2	473
09:13:38	111.50	112.00	111.50	+2.00	2	471
09:13:38	111.50	112.00	111.50	+2.00	1	469
09:13:37	111.50	112.00	111.50	+2.00	1	468
09:13:37	111.50	112.00	111.50	+2.00	2	467
09:13:12	111.50	112.00	111.50	+2.00	4	465
09:13:12	111.00	111.50	112.00	+2.50	2	461
09:13:12	111.00	111.50	111.50	+2.00	18	459
09:13:06	111.00	111.50	111.00	+1.50	1	441
09:13:05	111.00	111.50	111.50	+2.00	1	440
09:13:02	111.00	111.50	111.00	+1.50	1	439
09:12:56	111.00	111.50	111.50	+2.00	1	438
09:12:42	110.50	111.00	111.00	+1.50	8	437
09:12:40	110.50	111.00	111.00	+1.50	1	429
09:12:35	110.50	111.00	111.00	+1.50	1	428
09:12:32	110.50	111.00	110.50	+1.00	1	427
09:12:30	110.50	111.00	111.00	+1.50	1	426
09:12:28	110.50	111.00	111.00	+1.50	1	425
09:12:27	111.00	111.50	111.00	+1.50	26	424
09:12:18	111.00	111.50	111.50	+2.00	1	398
09:12:09	111.00	111.50	111.00	+1.50	1	397
09:12:09	111.00	111.50	111.50	+2.00	1	396
09:11:48	111.00	111.50	111.00	+1.50	1	395
09:11:29	111.00	111.50	111.50	+2.00	1	394
09:11:26	111.00	111.50	111.50	+2.00	1	393
09:11:16	111.00	111.50	111.50	+2.00	3	392
09:11:07	111.00	111.50	111.50	+2.00	1	389
09:10:59	111.00	111.50	111.50	+2.00	1	388
09:10:48	111.00	111.50	111.50	+2.00	1	387
09:10:48	111.50	112.00	111.50	+2.00	13	386
09:10:37	111.50	112.00	111.50	+2.00	2	373
09:10:35	111.50	112.00	111.50	+2.00	1	371
09:10:30	111.50	112.00	111.50	+2.00	1	370
09:10:25	111.50	112.00	111.50	+2.00	1	369
09:10:24	111.50	112.00	111.50	+2.00	1	368
09:10:24	111.00	111.50	111.50	+2.00	13	367
09:10:16	111.00	111.50	111.00	+1.50	2	354
09:10:05	111.00	111.50	111.00	+1.50	1	352
09:09:36	111.00	111.50	111.00	+1.50	2	351
09:09:34	111.00	111.50	111.50	+2.00	2	349
09:09:33	111.00	111.50	111.00	+1.50	2	347
09:09:19	111.00	111.50	111.50	+2.00	1	345
09:09:11	111.00	111.50	111.50	+2.00	2	344
09:09:08	111.00	111.50	111.50	+2.00	1	342
09:09:07	111.00	111.50	111.50	+2.00	1	341
09:09:06	111.00	111.50	111.50	+2.00	1	340
09:09:05	111.00	111.50	111.50	+2.00	1	339
09:09:05	111.00	111.50	111.00	+1.50	2	338
09:09:05	111.00	111.50	111.00	+1.50	2	336
09:09:05	111.50	112.00	111.50	+2.00	24	334
09:09:04	111.50	112.00	111.50	+2.00	1	310
09:08:46	111.50	112.00	111.50	+2.00	2	309
09:08:31	111.50	112.00	111.50	+2.00	1	307
09:08:16	111.50	112.00	111.50	+2.00	1	306
09:08:06	111.50	112.00	111.50	+2.00	1	305
09:08:03	111.50	112.00	111.50	+2.00	2	304
09:08:01	111.50	112.00	112.00	+2.50	1	302
09:07:55	111.50	112.00	112.00	+2.50	6	301
09:07:55	111.00	111.50	111.50	+2.00	16	295
09:07:55	111.00	111.50	111.50	+2.00	10	279
09:07:48	111.00	111.50	111.00	+1.50	1	269
09:07:35	111.00	111.50	111.00	+1.50	1	268
09:07:26	111.00	111.50	111.00	+1.50	1	267
09:07:18	111.00	111.50	111.00	+1.50	1	266
09:06:31	111.00	111.50	111.00	+1.50	4	265
09:06:28	111.00	111.50	111.50	+2.00	2	261
09:05:56	111.00	111.50	111.50	+2.00	2	259
09:05:52	111.00	111.50	111.00	+1.50	1	257
09:05:39	111.00	111.50	111.00	+1.50	1	256
09:05:09	111.00	111.50	111.00	+1.50	1	255
09:04:56	111.00	111.50	111.00	+1.50	1	254
09:04:52	111.00	111.50	111.00	+1.50	1	253
09:04:37	110.50	111.00	111.00	+1.50	1	252
09:04:31	110.50	111.00	111.00	+1.50	1	251
09:04:28	110.50	111.00	110.50	+1.00	1	250
09:04:28	110.50	111.00	110.50	+1.00	2	249
09:04:23	110.50	111.00	111.00	+1.50	1	247
09:04:09	110.50	111.50	110.50	+1.00	1	246
09:04:08	110.50	111.00	111.00	+1.50	1	245
09:04:08	110.50	111.00	111.00	+1.50	1	244
09:04:06	110.50	111.00	111.00	+1.50	1	243
09:04:03	110.50	111.00	111.00	+1.50	3	242
09:03:59	110.50	111.00	111.00	+1.50	1	239
09:03:52	110.50	111.00	111.00	+1.50	2	238
09:03:49	110.50	111.00	111.00	+1.50	1	236
09:03:37	110.50	111.00	110.50	+1.00	1	235
09:03:29	110.50	111.00	111.00	+1.50	1	234
09:03:28	110.50	111.00	111.00	+1.50	1	233
09:03:21	110.50	111.00	111.00	+1.50	1	232
09:03:16	110.50	111.00	111.00	+1.50	1	231
09:03:09	110.50	111.00	111.00	+1.50	1	230
09:02:55	110.50	111.50	110.50	+1.00	1	229
09:02:55	110.50	111.50	111.50	+2.00	1	228
09:02:53	111.00	111.50	111.00	+1.50	2	227
09:02:53	111.00	111.50	111.00	+1.50	1	225
09:02:49	110.50	111.00	111.00	+1.50	1	224
09:02:45	110.50	111.00	111.00	+1.50	1	223
09:02:41	110.50	111.00	111.00	+1.50	1	222
09:02:28	111.00	111.50	111.00	+1.50	1	221
09:02:28	111.00	111.50	111.00	+1.50	1	220
09:02:27	111.00	111.50	111.00	+1.50	1	219
09:02:26	110.50	111.50	110.50	+1.00	1	218
09:02:22	110.50	111.00	111.00	+1.50	1	217
09:02:19	110.50	111.00	111.00	+1.50	1	216
09:02:18	110.50	111.50	110.50	+1.00	1	215
09:02:16	110.50	111.00	111.00	+1.50	1	214
09:02:14	110.50	111.00	111.00	+1.50	2	213
09:02:12	110.50	111.00	111.50	+2.00	8	211
09:02:12	110.50	111.00	111.00	+1.50	2	203
09:02:08	110.50	111.00	111.50	+2.00	8	201
09:02:08	110.50	111.00	111.00	+1.50	2	193
09:02:08	110.50	111.00	110.50	+1.00	2	191
09:02:08	110.50	111.00	110.50	+1.00	1	189
09:02:08	110.50	111.00	110.50	+1.00	1	188
09:02:08	111.00	111.50	111.00	+1.50	36	187
09:02:06	111.00	111.50	111.00	+1.50	1	151
09:02:06	111.00	111.50	111.50	+2.00	1	150
09:02:04	111.00	111.50	111.50	+2.00	1	149
09:01:59	111.00	111.50	111.00	+1.50	3	148
09:01:59	111.50	112.00	111.50	+2.00	5	145
09:01:54	111.50	112.00	112.00	+2.50	2	140
09:01:46	111.50	112.00	111.50	+2.00	2	138
09:01:37	111.50	112.00	111.50	+2.00	1	136
09:01:35	111.50	112.00	111.50	+2.00	1	135
09:01:35	111.50	112.00	111.50	+2.00	1	134
09:01:35	111.00	111.50	111.50	+2.00	2	133
09:01:35	111.00	111.50	111.50	+2.00	1	131
09:01:35	111.50	112.00	111.50	+2.00	1	130
09:01:33	111.00	111.50	111.50	+2.00	1	129
09:01:31	111.50	112.00	111.50	+2.00	2	128
09:01:30	111.00	111.50	111.50	+2.00	2	126
09:01:27	111.50	112.00	111.50	+2.00	2	124
09:01:27	111.00	111.50	112.00	+2.50	3	122
09:01:27	111.00	111.50	111.50	+2.00	2	119
09:01:25	111.00	111.50	111.50	+2.00	1	117
09:01:24	111.00	111.50	111.50	+2.00	1	116
09:01:21	111.50	112.00	111.50	+2.00	1	115
09:01:17	111.00	111.50	111.50	+2.00	1	114
09:01:14	111.00	111.50	111.50	+2.00	1	113
09:01:13	111.00	111.50	111.50	+2.00	1	112
09:01:12	111.00	111.50	111.50	+2.00	1	111
09:01:11	111.00	111.50	111.50	+2.00	1	110
09:01:09	111.00	111.50	111.50	+2.00	1	109
09:01:08	111.00	111.50	111.50	+2.00	1	108
09:01:08	111.00	111.50	111.50	+2.00	1	107
09:01:07	111.00	111.50	111.50	+2.00	1	106
09:01:07	111.00	111.50	111.50	+2.00	1	105
09:01:05	111.00	111.50	111.50	+2.00	1	104
09:01:05	111.00	111.50	111.50	+2.00	1	103
09:01:00	111.00	111.50	111.50	+2.00	1	102
09:00:58	111.00	111.50	111.50	+2.00	1	101
09:00:55	111.00	111.50	111.50	+2.00	1	100
09:00:51	111.00	111.50	111.50	+2.00	1	99
09:00:51	111.00	111.50	111.50	+2.00	1	98
09:00:47	111.00	111.50	111.50	+2.00	1	97
09:00:47	111.00	111.50	111.50	+2.00	1	96
09:00:44	111.00	111.50	111.00	+1.50	1	95
09:00:42	111.00	111.50	111.00	+1.50	2	94
09:00:41	111.00	111.50	111.50	+2.00	1	92
09:00:41	111.00	111.50	111.50	+2.00	6	91
09:00:21	110.50	111.00	111.00	+1.50	20	85
09:00:20	110.50	111.00	110.50	+1.00	1	65
09:00:11	--	--	110.50	+1.00	64	64

　

其他人也逛...

Office 2024 家用版盒裝

麥當勞四塊麥克鷄塊即享券

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

Apple iPhone 17 (256G)

GARMIN vivoactive 5 GPS 智慧腕錶

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

ASUS TUF Gaming A16 FA608PM-0031A8940HX 灰(Ryzen 9 8940HX/16G/RTX5060-8G/512G/W11/FHD+/165Hz/16)

羅技 MX Master 3s 無線滑鼠-石墨灰

統一集團通用 3000元7-ELEVEN數位商品禮券(歸戶型)

Seagate 新黑鑽 24TB 3.5吋外接硬碟(STKP24000400)

PChome 購物儲值6,000元

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

雅詩蘭黛特潤超導全方位修護露100ml

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

台肥引進三級減碳技術預計2028...

公股銀新年徵才招手數位金融、...

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

‧SIM卡補發惹議中華電：採納多...
‧橋頭科學園區啟用估創逾萬就業...
‧台積電ADR2日上漲15.72美元漲幅...

加密貨幣

比特幣BTC	90186.46	1,453.39	1.64%
以太幣ETH	3121.32	120.87	4.03%
瑞波幣XRP	2.02	0.14	7.56%
比特幣現金BCH	627.57	35.23	5.95%
萊特幣LTC	82.24	2.40	3.00%
卡達幣ADA	0.394934	0.04	10.87%
波場幣TRX	0.289100	0.00	0.90%
恆星幣XLM	0.223163	0.01	7.03%

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。