最新[公告] 宏太-KY:本公司董事會決議召開民國114年第一次股東臨時會相關事宜熱門[公告] 鴻海:代子公司 Foxconn EV Singapore Holdings Pte. Ltd.公告取得Foxconn EV Netherlands Holdings B.V.股權

更新報價

亞　力 (1514) 電機機械上市

100.00 ▲+0.80 +0.81% 3.51億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.80	3,461	100.00	18	100.50	11	99.50	104.00	99.20	99.20

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	100.00	100.50	100.00	+0.80	14	3461
13:30:00	100.00	100.50	100.00	+0.80	340	3447
13:24:53	100.00	100.50	100.50	+1.30	1	3107
13:24:42	100.00	100.50	100.50	+1.30	1	3106
13:24:40	100.00	100.50	100.50	+1.30	1	3105
13:24:38	100.00	100.50	100.50	+1.30	1	3104
13:24:27	100.00	100.50	100.50	+1.30	2	3103
13:24:26	100.00	100.50	100.00	+0.80	1	3101
13:24:25	100.00	100.50	100.00	+0.80	1	3100
13:24:23	100.00	100.50	100.50	+1.30	1	3099
13:24:14	100.00	100.50	100.00	+0.80	2	3098
13:24:11	100.00	100.50	100.00	+0.80	2	3096
13:24:09	100.00	100.50	100.00	+0.80	1	3094
13:24:08	100.00	100.50	100.00	+0.80	2	3093
13:24:03	100.00	100.50	100.00	+0.80	1	3091
13:24:00	100.00	100.50	100.00	+0.80	1	3090
13:24:00	100.00	100.50	100.50	+1.30	1	3089
13:23:29	100.50	101.00	100.50	+1.30	1	3088
13:23:29	100.50	101.00	100.50	+1.30	1	3087
13:23:16	100.00	100.50	100.50	+1.30	1	3086
13:23:16	100.50	101.00	100.50	+1.30	1	3085
13:23:12	100.50	101.00	100.50	+1.30	1	3084
13:23:01	100.50	101.00	100.50	+1.30	1	3083
13:23:01	100.50	101.00	100.50	+1.30	1	3082
13:22:45	100.50	101.00	100.50	+1.30	1	3081
13:22:41	100.50	101.00	100.50	+1.30	1	3080
13:22:33	100.00	100.50	100.50	+1.30	2	3079
13:22:28	100.00	101.00	100.00	+0.80	1	3077
13:22:25	100.50	101.00	100.50	+1.30	1	3076
13:22:20	100.50	101.00	100.50	+1.30	1	3075
13:22:19	100.50	101.00	100.50	+1.30	2	3074
13:22:13	100.00	100.50	100.50	+1.30	1	3072
13:22:12	100.00	100.50	100.50	+1.30	1	3071
13:22:12	100.50	101.00	100.00	+0.80	8	3070
13:22:12	100.50	101.00	100.50	+1.30	2	3062
13:22:10	100.00	100.50	100.50	+1.30	1	3060
13:22:05	100.00	100.50	100.50	+1.30	2	3059
13:21:59	100.00	101.00	100.00	+0.80	1	3057
13:21:58	100.00	100.50	100.50	+1.30	1	3056
13:21:54	100.00	100.50	100.50	+1.30	1	3055
13:21:53	100.00	100.50	100.50	+1.30	1	3054
13:21:49	100.00	100.50	100.50	+1.30	4	3053
13:21:47	100.00	100.50	100.50	+1.30	1	3049
13:21:47	100.00	100.50	100.50	+1.30	1	3048
13:21:46	100.00	101.00	100.00	+0.80	1	3047
13:21:46	100.00	100.50	100.50	+1.30	2	3046
13:21:46	100.00	100.50	100.50	+1.30	2	3044
13:21:45	100.00	100.50	100.50	+1.30	1	3042
13:21:45	100.00	100.50	100.50	+1.30	1	3041
13:21:45	100.00	100.50	100.50	+1.30	1	3040
13:21:45	100.50	101.00	100.50	+1.30	7	3039
13:21:44	100.50	101.00	100.50	+1.30	5	3032
13:21:43	100.50	101.00	100.50	+1.30	1	3027
13:21:42	100.50	101.00	100.50	+1.30	1	3026
13:21:40	100.50	101.00	100.50	+1.30	1	3025
13:21:38	100.50	101.00	100.50	+1.30	3	3024
13:21:38	100.50	101.00	100.50	+1.30	4	3021
13:21:37	100.50	101.00	100.50	+1.30	1	3017
13:21:36	100.50	101.00	100.50	+1.30	9	3016
13:21:35	100.50	101.00	100.50	+1.30	2	3007
13:21:33	100.50	101.00	100.50	+1.30	1	3005
13:21:31	100.50	101.00	100.50	+1.30	1	3004
13:21:20	100.50	101.00	100.50	+1.30	1	3003
13:21:13	100.50	101.00	100.50	+1.30	3	3002
13:21:10	100.50	101.00	100.50	+1.30	2	2999
13:20:58	100.50	101.00	100.50	+1.30	2	2997
13:20:54	100.50	101.00	100.50	+1.30	1	2995
13:20:53	100.50	101.00	100.50	+1.30	1	2994
13:20:44	100.50	101.00	100.50	+1.30	1	2993
13:20:43	100.50	101.00	100.50	+1.30	1	2992
13:20:40	100.50	101.00	100.50	+1.30	1	2991
13:20:31	100.50	101.00	100.50	+1.30	1	2990
13:20:28	100.50	101.00	100.50	+1.30	1	2989
13:19:56	100.50	101.00	100.50	+1.30	1	2988
13:19:44	100.50	101.00	100.50	+1.30	1	2987
13:19:42	100.50	101.00	100.50	+1.30	1	2986
13:19:41	100.50	101.00	101.00	+1.80	1	2985
13:19:25	100.50	101.00	100.50	+1.30	1	2984
13:19:21	100.50	101.00	101.00	+1.80	1	2983
13:19:19	100.50	101.00	100.50	+1.30	1	2982
13:19:14	100.50	101.00	100.50	+1.30	1	2981
13:18:51	100.50	101.00	100.50	+1.30	1	2980
13:18:24	100.50	101.00	100.50	+1.30	1	2979
13:17:54	100.50	101.00	100.50	+1.30	1	2978
13:17:49	100.50	101.00	101.00	+1.80	1	2977
13:17:36	100.50	101.00	101.00	+1.80	1	2976
13:17:05	100.50	101.00	101.00	+1.80	1	2975
13:15:50	100.50	101.00	100.50	+1.30	3	2974
13:15:26	100.50	101.00	100.50	+1.30	3	2971
13:14:51	100.50	101.00	101.00	+1.80	2	2968
13:12:30	101.00	101.50	101.00	+1.80	1	2966
13:12:27	101.00	101.50	101.00	+1.80	1	2965
13:12:27	101.00	101.50	101.00	+1.80	5	2964
13:12:20	101.00	101.50	101.00	+1.80	1	2959
13:12:09	101.00	101.50	101.00	+1.80	2	2958
13:12:07	101.00	101.50	101.00	+1.80	2	2956
13:12:04	101.00	101.50	101.00	+1.80	1	2954
13:11:27	101.00	101.50	101.00	+1.80	1	2953
13:11:07	101.00	101.50	101.00	+1.80	1	2952
13:09:34	101.00	101.50	101.00	+1.80	1	2951
13:09:17	101.00	101.50	101.00	+1.80	1	2950
13:09:14	101.00	101.50	101.00	+1.80	1	2949
13:09:10	101.00	101.50	101.00	+1.80	1	2948
13:08:37	101.00	101.50	101.00	+1.80	1	2947
13:08:20	101.00	101.50	101.00	+1.80	1	2946
13:07:06	101.00	101.50	101.50	+2.30	1	2945
13:05:33	100.50	101.00	101.00	+1.80	17	2944
13:05:05	100.50	101.00	101.00	+1.80	1	2927
13:04:48	100.50	101.00	101.00	+1.80	1	2926
13:04:42	100.50	101.00	101.00	+1.80	1	2925
13:04:39	100.50	101.00	101.00	+1.80	1	2924
13:04:34	100.50	101.00	101.00	+1.80	1	2923
13:04:31	100.50	101.00	101.00	+1.80	1	2922
13:04:25	100.50	101.00	101.00	+1.80	1	2921
13:04:07	100.50	101.00	101.00	+1.80	4	2920
13:04:06	100.50	101.00	101.00	+1.80	1	2916
13:03:55	100.50	101.00	101.00	+1.80	1	2915
13:03:55	100.50	101.00	101.00	+1.80	1	2914
13:03:50	100.50	101.00	101.00	+1.80	1	2913
13:03:50	100.50	101.00	101.00	+1.80	1	2912
13:03:46	100.50	101.00	101.00	+1.80	1	2911
13:03:45	100.50	101.00	101.00	+1.80	1	2910
13:03:45	100.50	101.00	101.00	+1.80	1	2909
13:03:45	100.50	101.00	101.00	+1.80	1	2908
13:03:40	100.50	101.00	101.00	+1.80	1	2907
13:03:32	100.50	101.00	101.00	+1.80	1	2906
13:03:28	100.50	101.00	101.00	+1.80	1	2905
13:03:19	100.50	101.00	101.00	+1.80	1	2904
13:02:52	100.50	101.00	101.00	+1.80	1	2903
13:02:26	100.50	101.00	101.00	+1.80	10	2902
13:01:58	100.50	101.00	100.50	+1.30	1	2892
13:01:53	100.50	101.00	101.00	+1.80	1	2891
13:01:35	100.50	101.00	101.00	+1.80	1	2890
13:01:29	100.50	101.00	100.50	+1.30	1	2889
13:01:25	100.50	101.00	100.50	+1.30	1	2888
13:01:11	100.50	101.00	100.50	+1.30	1	2887
13:00:36	100.50	101.00	100.50	+1.30	5	2886
13:00:02	100.50	101.00	100.50	+1.30	1	2881
13:00:01	100.50	101.00	100.50	+1.30	5	2880
13:00:00	100.50	101.00	100.50	+1.30	15	2875
12:59:59	100.50	101.00	100.50	+1.30	10	2860
12:59:46	100.50	101.00	100.50	+1.30	1	2850
12:59:36	100.50	101.00	100.50	+1.30	2	2849
12:58:46	100.50	101.00	100.50	+1.30	1	2847
12:58:16	100.50	101.00	100.50	+1.30	1	2846
12:58:02	100.50	101.00	100.50	+1.30	1	2845
12:57:59	100.50	101.00	100.50	+1.30	1	2844
12:57:56	100.50	101.00	100.50	+1.30	1	2843
12:57:48	100.50	101.00	100.50	+1.30	1	2842
12:57:47	100.50	101.00	100.50	+1.30	1	2841
12:57:45	100.50	101.00	100.50	+1.30	2	2840
12:57:39	100.50	101.00	100.50	+1.30	4	2838
12:57:31	100.50	101.00	100.50	+1.30	10	2834
12:57:19	100.50	101.00	100.50	+1.30	1	2824
12:57:17	100.50	101.00	100.50	+1.30	1	2823
12:57:14	100.50	101.00	100.50	+1.30	1	2822
12:57:06	100.50	101.00	100.50	+1.30	1	2821
12:57:04	100.50	101.00	100.50	+1.30	10	2820
12:56:24	100.50	101.00	100.50	+1.30	2	2810
12:56:21	100.50	101.00	100.50	+1.30	4	2808
12:56:21	100.50	101.00	100.50	+1.30	7	2804
12:56:20	101.00	101.50	101.00	+1.80	1	2797
12:56:20	101.00	101.50	101.00	+1.80	5	2796
12:56:20	101.00	101.50	101.00	+1.80	2	2791
12:56:20	101.00	101.50	101.00	+1.80	3	2789
12:56:20	101.00	101.50	101.00	+1.80	35	2786
12:56:20	101.00	101.50	101.00	+1.80	10	2751
12:56:09	101.00	101.50	101.00	+1.80	1	2741
12:56:07	101.00	101.50	101.00	+1.80	1	2740
12:55:21	101.00	101.50	101.00	+1.80	1	2739
12:54:40	101.00	101.50	101.00	+1.80	1	2738
12:51:31	101.00	101.50	101.00	+1.80	1	2737
12:51:05	101.00	101.50	101.00	+1.80	1	2736
12:50:04	101.00	101.50	101.00	+1.80	2	2735
12:50:04	101.00	101.50	101.00	+1.80	1	2733
12:49:20	101.00	101.50	101.00	+1.80	1	2732
12:48:42	101.00	101.50	101.00	+1.80	1	2731
12:46:12	101.00	101.50	101.50	+2.30	1	2730
12:45:53	101.00	101.50	101.00	+1.80	1	2729
12:45:53	101.00	101.50	101.00	+1.80	2	2728
12:45:13	101.00	101.50	101.00	+1.80	1	2726
12:45:04	101.00	101.50	101.00	+1.80	1	2725
12:44:55	101.00	101.50	101.00	+1.80	1	2724
12:44:30	101.00	101.50	101.00	+1.80	1	2723
12:44:08	101.00	101.50	101.00	+1.80	5	2722
12:41:37	101.00	101.50	101.50	+2.30	1	2717
12:41:28	101.00	101.50	101.00	+1.80	4	2716
12:40:47	101.00	101.50	101.00	+1.80	9	2712
12:40:39	101.00	101.50	101.00	+1.80	1	2703
12:39:49	101.00	101.50	101.00	+1.80	1	2702
12:39:41	101.00	101.50	101.50	+2.30	1	2701
12:37:32	101.00	101.50	101.50	+2.30	5	2700
12:36:32	101.00	101.50	101.00	+1.80	1	2695
12:36:07	101.00	101.50	101.50	+2.30	1	2694
12:33:33	101.00	101.50	101.00	+1.80	1	2693
12:33:11	101.00	101.50	101.50	+2.30	2	2692
12:28:38	101.00	101.50	101.50	+2.30	1	2690
12:28:04	101.00	101.50	101.50	+2.30	1	2689
12:27:54	101.00	101.50	101.00	+1.80	1	2688
12:27:35	101.00	101.50	101.00	+1.80	3	2687
12:26:54	101.00	101.50	101.00	+1.80	1	2684
12:26:43	101.00	101.50	101.00	+1.80	8	2683
12:24:52	101.00	101.50	101.00	+1.80	2	2675
12:24:37	101.00	101.50	101.00	+1.80	3	2673
12:24:21	101.00	101.50	101.00	+1.80	1	2670
12:24:16	101.00	101.50	101.00	+1.80	1	2669
12:24:10	101.00	101.50	101.00	+1.80	2	2668
12:22:41	101.00	101.50	101.00	+1.80	2	2666
12:19:02	101.00	101.50	101.50	+2.30	2	2664
12:18:53	101.00	101.50	101.50	+2.30	15	2662
12:18:48	101.00	101.50	101.50	+2.30	1	2647
12:18:48	101.00	101.50	101.00	+1.80	25	2646
12:17:24	101.00	101.50	101.50	+2.30	5	2621
12:16:45	101.00	101.50	101.00	+1.80	2	2616
12:16:13	101.00	101.50	101.00	+1.80	1	2614
12:16:00	101.00	101.50	101.00	+1.80	1	2613
12:15:45	101.00	101.50	101.00	+1.80	1	2612
12:13:23	101.00	101.50	101.50	+2.30	2	2611
12:12:49	101.00	101.50	101.00	+1.80	1	2609
12:11:55	101.00	101.50	101.50	+2.30	1	2608
12:08:56	101.00	101.50	101.00	+1.80	1	2607
12:08:19	101.00	101.50	101.00	+1.80	1	2606
12:06:23	101.00	101.50	101.50	+2.30	1	2605
12:06:02	101.00	101.50	101.50	+2.30	1	2604
12:05:45	101.00	101.50	101.50	+2.30	3	2603
12:05:41	101.00	101.50	101.50	+2.30	1	2600
12:05:22	101.00	101.50	101.50	+2.30	1	2599
12:03:26	101.00	101.50	101.50	+2.30	1	2598
12:03:17	101.00	101.50	101.50	+2.30	2	2597
12:02:31	101.00	101.50	101.50	+2.30	1	2595
12:00:01	101.00	101.50	101.00	+1.80	2	2594
11:59:58	101.00	101.50	101.00	+1.80	1	2592
11:59:28	101.00	101.50	101.00	+1.80	1	2591
11:59:13	101.00	101.50	101.00	+1.80	1	2590
11:59:11	101.00	101.50	101.00	+1.80	1	2589
11:59:10	101.00	101.50	101.00	+1.80	1	2588
11:59:03	101.00	101.50	101.00	+1.80	1	2587
11:59:02	101.00	101.50	101.00	+1.80	1	2586
11:58:59	101.00	101.50	101.00	+1.80	10	2585
11:58:59	101.00	101.50	101.50	+2.30	1	2575
11:57:20	101.00	101.50	101.00	+1.80	1	2574
11:57:08	101.00	101.50	101.00	+1.80	1	2573
11:56:59	101.00	101.50	101.00	+1.80	1	2572
11:56:42	101.00	101.50	101.00	+1.80	1	2571
11:56:25	101.00	101.50	101.00	+1.80	1	2570
11:56:07	101.00	101.50	101.00	+1.80	1	2569
11:52:36	101.00	101.50	101.00	+1.80	1	2568
11:52:33	101.00	101.50	101.00	+1.80	1	2567
11:52:23	101.00	101.50	101.00	+1.80	1	2566
11:52:14	101.00	101.50	101.00	+1.80	2	2565
11:52:06	101.00	101.50	101.00	+1.80	1	2563
11:52:01	101.00	101.50	101.00	+1.80	1	2562
11:51:58	101.00	101.50	101.00	+1.80	5	2561
11:51:57	101.00	101.50	101.00	+1.80	1	2556
11:51:57	101.00	101.50	101.00	+1.80	40	2555
11:50:54	101.00	101.50	101.00	+1.80	1	2515
11:50:00	101.00	101.50	101.00	+1.80	1	2514
11:49:25	101.00	101.50	101.00	+1.80	1	2513
11:47:56	101.00	101.50	101.50	+2.30	1	2512
11:47:39	101.00	101.50	101.50	+2.30	1	2511
11:47:22	101.00	101.50	101.50	+2.30	1	2510
11:47:07	101.00	101.50	101.50	+2.30	1	2509
11:45:29	101.00	101.50	101.50	+2.30	1	2508
11:45:25	101.00	101.50	101.50	+2.30	1	2507
11:44:51	101.00	101.50	101.50	+2.30	1	2506
11:44:47	101.00	101.50	101.00	+1.80	1	2505
11:43:45	101.00	101.50	101.50	+2.30	1	2504
11:40:51	101.00	101.50	101.00	+1.80	1	2503
11:40:15	101.00	101.50	101.00	+1.80	1	2502
11:37:22	101.00	101.50	101.50	+2.30	2	2501
11:37:02	101.00	101.50	101.50	+2.30	1	2499
11:34:48	101.00	101.50	101.50	+2.30	1	2498
11:32:12	101.00	101.50	101.50	+2.30	1	2497
11:30:23	101.00	101.50	101.00	+1.80	1	2496
11:29:59	101.00	101.50	101.00	+1.80	1	2495
11:28:31	101.00	101.50	101.00	+1.80	1	2494
11:26:25	101.00	101.50	101.50	+2.30	1	2493
11:23:40	101.00	101.50	101.50	+2.30	1	2492
11:23:35	101.00	101.50	101.50	+2.30	1	2491
11:23:20	101.00	101.50	101.50	+2.30	1	2490
11:23:19	101.00	101.50	101.50	+2.30	1	2489
11:23:13	101.00	101.50	101.50	+2.30	1	2488
11:22:59	101.00	101.50	101.50	+2.30	1	2487
11:22:26	101.00	101.50	101.50	+2.30	1	2486
11:21:15	101.00	101.50	101.50	+2.30	1	2485
11:20:57	101.00	101.50	101.50	+2.30	1	2484
11:19:13	101.00	101.50	101.50	+2.30	1	2483
11:18:52	101.00	101.50	101.50	+2.30	2	2482
11:18:41	101.00	101.50	101.00	+1.80	1	2480
11:18:37	101.00	101.50	101.50	+2.30	1	2479
11:18:02	101.00	101.50	101.00	+1.80	2	2478
11:15:13	101.00	101.50	101.00	+1.80	1	2476
11:13:50	101.00	101.50	101.00	+1.80	1	2475
11:12:33	101.00	101.50	101.00	+1.80	2	2474
11:12:26	101.00	101.50	101.00	+1.80	1	2472
11:12:17	101.00	101.50	101.50	+2.30	2	2471
11:10:05	101.00	101.50	101.50	+2.30	3	2469
11:08:27	101.00	101.50	101.00	+1.80	1	2466
11:06:59	101.00	101.50	101.00	+1.80	1	2465
11:06:54	101.00	101.50	101.00	+1.80	2	2464
11:06:49	101.00	101.50	101.50	+2.30	1	2462
11:05:40	101.00	101.50	101.50	+2.30	1	2461
11:04:55	101.00	101.50	101.50	+2.30	3	2460
11:02:10	101.00	101.50	101.00	+1.80	2	2457
11:00:55	101.00	101.50	101.00	+1.80	10	2455
11:00:54	101.00	101.50	101.50	+2.30	1	2445
11:00:26	101.00	101.50	101.50	+2.30	1	2444
11:00:24	101.00	101.50	101.50	+2.30	3	2443
10:59:43	101.00	101.50	101.50	+2.30	1	2440
10:58:37	101.00	101.50	101.50	+2.30	1	2439
10:54:05	101.00	101.50	101.50	+2.30	3	2438
10:51:25	101.00	101.50	101.50	+2.30	1	2435
10:50:40	101.00	101.50	101.50	+2.30	2	2434
10:49:36	101.00	101.50	101.00	+1.80	3	2432
10:49:18	101.00	101.50	101.00	+1.80	1	2429
10:49:16	101.00	101.50	101.00	+1.80	4	2428
10:48:09	101.00	101.50	101.00	+1.80	1	2424
10:47:50	101.00	101.50	101.00	+1.80	3	2423
10:47:37	101.00	101.50	101.00	+1.80	2	2420
10:47:19	101.00	101.50	101.00	+1.80	1	2418
10:46:26	101.00	101.50	101.50	+2.30	1	2417
10:45:24	101.50	102.00	101.50	+2.30	2	2416
10:45:23	101.00	101.50	101.50	+2.30	1	2414
10:45:22	101.50	102.00	101.50	+2.30	5	2413
10:44:41	101.50	102.00	101.50	+2.30	1	2408
10:44:40	101.50	102.00	101.50	+2.30	1	2407
10:44:09	101.50	102.00	101.50	+2.30	1	2406
10:44:09	101.50	102.00	101.50	+2.30	2	2405
10:43:35	101.50	102.00	101.50	+2.30	2	2403
10:42:47	101.50	102.00	101.50	+2.30	2	2401
10:42:19	101.50	102.00	101.50	+2.30	1	2399
10:42:19	101.50	102.00	101.50	+2.30	1	2398
10:42:13	101.50	102.00	101.50	+2.30	1	2397
10:41:10	101.50	102.00	101.50	+2.30	1	2396
10:39:45	101.50	102.00	101.50	+2.30	1	2395
10:39:26	101.00	101.50	101.50	+2.30	1	2394
10:39:26	101.50	102.00	101.50	+2.30	1	2393
10:38:55	101.50	102.00	101.50	+2.30	1	2392
10:38:53	101.50	102.00	101.50	+2.30	3	2391
10:38:19	101.00	101.50	101.50	+2.30	1	2388
10:37:44	101.50	102.00	101.50	+2.30	10	2387
10:37:44	101.50	102.00	101.50	+2.30	3	2377
10:37:42	101.50	102.00	101.50	+2.30	1	2374
10:37:34	101.50	102.00	101.50	+2.30	1	2373
10:37:26	101.50	102.00	101.50	+2.30	1	2372
10:37:22	101.50	102.00	101.50	+2.30	10	2371
10:35:39	101.50	102.00	101.50	+2.30	1	2361
10:34:40	101.50	102.00	101.50	+2.30	2	2360
10:34:34	101.50	102.00	101.50	+2.30	1	2358
10:33:31	101.50	102.00	101.50	+2.30	1	2357
10:33:24	101.50	102.00	101.50	+2.30	2	2356
10:33:14	101.50	102.00	101.50	+2.30	1	2354
10:32:34	101.50	102.00	101.50	+2.30	1	2353
10:31:42	101.50	102.00	102.00	+2.80	1	2352
10:30:09	101.00	101.50	101.50	+2.30	7	2351
10:30:06	101.00	101.50	101.50	+2.30	1	2344
10:30:01	101.00	101.50	101.50	+2.30	1	2343
10:29:24	101.00	101.50	101.50	+2.30	3	2342
10:28:54	101.00	101.50	101.50	+2.30	1	2339
10:28:51	101.00	101.50	101.50	+2.30	1	2338
10:28:23	101.00	101.50	101.50	+2.30	1	2337
10:28:23	101.00	101.50	101.50	+2.30	1	2336
10:28:05	101.00	101.50	101.50	+2.30	1	2335
10:26:38	101.00	101.50	101.50	+2.30	1	2334
10:25:33	101.00	101.50	101.50	+2.30	1	2333
10:24:44	101.00	101.50	101.50	+2.30	1	2332
10:24:23	101.00	101.50	101.50	+2.30	1	2331
10:24:21	101.00	102.00	101.00	+1.80	1	2330
10:24:20	101.50	102.00	101.50	+2.30	2	2329
10:24:20	101.50	102.00	101.50	+2.30	2	2327
10:24:13	101.50	102.00	101.50	+2.30	3	2325
10:24:03	101.50	102.00	101.50	+2.30	20	2322
10:23:56	101.50	102.00	101.50	+2.30	1	2302
10:22:52	101.00	101.50	101.50	+2.30	4	2301
10:22:51	101.00	101.50	101.50	+2.30	2	2297
10:22:51	101.00	101.50	101.50	+2.30	1	2295
10:22:40	101.50	102.00	101.50	+2.30	12	2294
10:22:40	101.50	102.00	101.50	+2.30	1	2282
10:22:25	101.50	102.00	101.50	+2.30	1	2281
10:21:48	101.50	102.00	101.50	+2.30	2	2280
10:19:56	101.50	102.00	101.50	+2.30	1	2278
10:19:44	101.50	102.00	101.50	+2.30	2	2277
10:18:54	101.50	102.00	101.50	+2.30	1	2275
10:16:23	101.50	102.00	101.50	+2.30	1	2274
10:14:44	101.50	102.00	101.50	+2.30	1	2273
10:14:27	101.50	102.00	101.50	+2.30	1	2272
10:12:59	101.50	102.00	101.50	+2.30	2	2271
10:12:47	101.50	102.00	101.50	+2.30	5	2269
10:12:36	101.50	102.00	101.50	+2.30	1	2264
10:12:19	101.50	102.00	101.50	+2.30	1	2263
10:12:15	101.50	102.00	101.50	+2.30	10	2262
10:12:01	101.50	102.00	101.50	+2.30	1	2252
10:11:57	101.50	102.00	101.50	+2.30	1	2251
10:11:45	101.50	102.00	101.50	+2.30	5	2250
10:11:11	101.50	102.00	101.50	+2.30	1	2245
10:09:12	101.50	102.00	101.50	+2.30	1	2244
10:08:31	101.00	101.50	101.50	+2.30	1	2243
10:08:27	101.00	101.50	101.50	+2.30	1	2242
10:08:27	101.50	102.00	101.50	+2.30	2	2241
10:08:13	101.50	102.00	101.50	+2.30	2	2239
10:08:06	101.00	101.50	101.50	+2.30	1	2237
10:08:00	101.00	101.50	101.50	+2.30	3	2236
10:08:00	101.00	102.00	102.00	+2.80	1	2233
10:07:45	101.00	102.00	101.00	+1.80	1	2232
10:07:32	101.00	101.50	101.50	+2.30	1	2231
10:07:29	101.00	101.50	101.50	+2.30	1	2230
10:07:13	101.50	102.00	101.50	+2.30	1	2229
10:07:08	101.50	102.00	101.50	+2.30	1	2228
10:06:51	101.00	102.00	101.00	+1.80	1	2227
10:06:51	101.00	102.00	101.00	+1.80	1	2226
10:06:28	101.00	101.50	101.50	+2.30	1	2225
10:06:28	101.00	101.50	101.50	+2.30	2	2224
10:06:25	101.00	101.50	101.50	+2.30	1	2222
10:06:14	101.00	101.50	101.50	+2.30	1	2221
10:06:09	101.50	102.00	101.50	+2.30	1	2220
10:06:07	101.50	102.00	101.50	+2.30	1	2219
10:06:04	101.50	102.00	101.50	+2.30	2	2218
10:06:04	101.50	102.00	101.50	+2.30	5	2216
10:05:59	101.50	102.00	101.50	+2.30	1	2211
10:05:57	101.50	102.00	101.50	+2.30	1	2210
10:05:54	101.50	102.00	101.50	+2.30	2	2209
10:05:53	101.00	101.50	101.50	+2.30	1	2207
10:05:53	101.50	102.00	101.50	+2.30	1	2206
10:05:47	101.50	102.00	101.50	+2.30	3	2205
10:05:47	101.50	102.00	101.50	+2.30	2	2202
10:05:45	101.50	102.00	101.50	+2.30	3	2200
10:05:44	101.50	102.00	101.50	+2.30	30	2197
10:05:42	101.50	102.00	101.50	+2.30	2	2167
10:04:27	101.50	102.00	101.50	+2.30	1	2165
10:03:12	101.50	102.00	101.50	+2.30	1	2164
10:03:10	101.50	102.00	102.00	+2.80	1	2163
10:03:05	101.50	102.00	102.00	+2.80	1	2162
10:02:51	101.50	102.00	102.00	+2.80	1	2161
10:02:17	101.50	102.00	102.00	+2.80	1	2160
10:00:53	101.50	102.00	102.00	+2.80	1	2159
10:00:42	101.50	102.00	102.00	+2.80	1	2158
09:59:20	102.00	102.50	102.00	+2.80	2	2157
09:59:15	101.50	102.00	102.00	+2.80	1	2155
09:59:15	102.00	102.50	102.00	+2.80	2	2154
09:59:15	102.00	102.50	102.00	+2.80	1	2152
09:59:15	102.00	102.50	102.00	+2.80	1	2151
09:59:12	102.00	102.50	102.00	+2.80	1	2150
09:58:57	102.00	102.50	102.00	+2.80	1	2149
09:58:46	102.00	102.50	102.00	+2.80	1	2148
09:58:33	102.00	102.50	102.50	+3.30	1	2147
09:58:29	102.00	102.50	102.50	+3.30	1	2146
09:58:28	101.50	102.00	102.00	+2.80	1	2145
09:58:28	101.50	102.00	102.00	+2.80	1	2144
09:58:26	101.50	102.00	102.00	+2.80	2	2143
09:58:24	101.50	102.00	102.00	+2.80	5	2141
09:58:20	101.50	102.00	102.00	+2.80	1	2136
09:58:16	101.50	102.00	102.00	+2.80	1	2135
09:58:13	101.50	102.00	102.00	+2.80	1	2134
09:58:10	101.50	102.00	102.00	+2.80	1	2133
09:58:06	101.50	102.00	102.00	+2.80	5	2132
09:58:04	101.50	102.00	102.00	+2.80	1	2127
09:58:03	101.50	102.00	102.00	+2.80	1	2126
09:58:02	101.50	102.00	102.00	+2.80	1	2125
09:58:00	101.50	102.00	102.00	+2.80	5	2124
09:57:58	101.50	102.00	102.00	+2.80	1	2119
09:57:56	101.50	102.00	102.00	+2.80	1	2118
09:57:54	101.50	102.00	102.00	+2.80	1	2117
09:57:34	101.50	102.00	102.00	+2.80	1	2116
09:57:33	101.50	102.00	102.00	+2.80	5	2115
09:57:33	101.50	102.00	102.00	+2.80	1	2110
09:57:29	101.50	102.00	102.00	+2.80	1	2109
09:57:22	101.50	102.00	102.00	+2.80	2	2108
09:57:08	101.50	102.00	101.50	+2.30	1	2106
09:57:06	101.50	102.00	102.00	+2.80	1	2105
09:57:06	101.50	102.00	102.00	+2.80	1	2104
09:56:52	101.50	102.00	101.50	+2.30	4	2103
09:56:52	101.50	102.00	101.50	+2.30	1	2099
09:56:49	101.50	102.00	102.00	+2.80	4	2098
09:56:49	101.50	102.00	102.00	+2.80	1	2094
09:56:38	101.50	102.00	101.50	+2.30	6	2093
09:56:32	101.50	102.00	101.50	+2.30	1	2087
09:56:23	101.50	102.00	101.50	+2.30	2	2086
09:55:55	101.50	102.00	101.50	+2.30	1	2084
09:55:49	101.50	102.00	101.50	+2.30	1	2083
09:55:39	101.50	102.00	101.50	+2.30	5	2082
09:55:34	101.50	102.00	101.50	+2.30	1	2077
09:55:31	101.50	102.00	101.50	+2.30	1	2076
09:55:27	101.50	102.00	101.50	+2.30	2	2075
09:55:25	101.50	102.00	101.50	+2.30	1	2073
09:55:05	101.50	102.00	101.50	+2.30	2	2072
09:55:03	101.50	102.00	101.50	+2.30	6	2070
09:55:03	101.50	102.00	101.50	+2.30	1	2064
09:54:57	101.50	102.00	101.50	+2.30	1	2063
09:54:53	101.50	102.00	101.50	+2.30	1	2062
09:54:36	101.50	102.00	101.50	+2.30	1	2061
09:54:25	101.50	102.00	101.50	+2.30	1	2060
09:54:19	101.50	102.00	101.50	+2.30	1	2059
09:54:18	101.50	102.00	101.50	+2.30	1	2058
09:54:16	101.50	102.00	101.50	+2.30	1	2057
09:54:15	101.50	102.00	101.50	+2.30	1	2056
09:54:11	101.50	102.00	101.50	+2.30	1	2055
09:54:09	101.50	102.00	101.50	+2.30	1	2054
09:54:07	101.50	102.00	101.50	+2.30	2	2053
09:54:04	101.50	102.00	101.50	+2.30	1	2051
09:54:01	101.50	102.00	101.50	+2.30	14	2050
09:54:00	101.50	102.00	101.50	+2.30	1	2036
09:54:00	101.50	102.00	101.50	+2.30	31	2035
09:54:00	102.00	102.50	102.00	+2.80	51	2004
09:54:00	102.00	102.50	102.00	+2.80	5	1953
09:53:56	102.00	102.50	102.00	+2.80	1	1948
09:53:54	102.00	102.50	102.00	+2.80	1	1947
09:53:45	102.00	102.50	102.00	+2.80	1	1946
09:53:38	102.00	102.50	102.00	+2.80	1	1945
09:53:36	102.00	102.50	102.00	+2.80	2	1944
09:53:30	102.00	102.50	102.00	+2.80	1	1942
09:53:26	102.00	102.50	102.00	+2.80	1	1941
09:53:04	102.00	102.50	102.50	+3.30	2	1940
09:52:59	102.00	102.50	102.00	+2.80	2	1938
09:52:58	102.00	102.50	102.00	+2.80	6	1936
09:52:58	102.00	102.50	102.50	+3.30	4	1930
09:52:55	102.00	102.50	102.00	+2.80	1	1926
09:52:55	102.00	102.50	102.00	+2.80	1	1925
09:52:52	102.00	102.50	102.50	+3.30	1	1924
09:52:40	102.00	102.50	102.50	+3.30	1	1923
09:52:36	102.00	102.50	102.50	+3.30	2	1922
09:51:42	102.00	102.50	102.50	+3.30	1	1920
09:51:41	102.00	102.50	102.50	+3.30	1	1919
09:51:39	102.00	102.50	102.50	+3.30	1	1918
09:51:32	102.00	102.50	102.50	+3.30	1	1917
09:51:31	102.00	102.50	102.50	+3.30	1	1916
09:50:53	102.00	102.50	102.50	+3.30	1	1915
09:50:19	102.00	102.50	102.50	+3.30	3	1914
09:49:49	102.00	102.50	102.00	+2.80	2	1911
09:49:47	102.00	102.50	102.00	+2.80	1	1909
09:49:33	102.00	102.50	102.00	+2.80	1	1908
09:49:31	102.00	102.50	102.50	+3.30	1	1907
09:49:28	102.00	102.50	102.50	+3.30	1	1906
09:49:27	102.00	102.50	102.50	+3.30	1	1905
09:49:22	102.00	102.50	102.50	+3.30	1	1904
09:49:19	102.00	102.50	102.50	+3.30	1	1903
09:49:18	102.00	102.50	102.00	+2.80	2	1902
09:49:18	102.00	102.50	102.50	+3.30	1	1900
09:49:07	102.50	103.00	102.50	+3.30	1	1899
09:49:07	102.50	103.00	102.50	+3.30	6	1898
09:49:07	102.00	102.50	102.50	+3.30	4	1892
09:49:04	102.00	102.50	102.50	+3.30	10	1888
09:48:47	102.00	102.50	102.50	+3.30	1	1878
09:48:47	102.50	103.00	102.50	+3.30	42	1877
09:48:45	102.50	103.00	103.00	+3.80	1	1835
09:48:42	102.50	103.00	103.00	+3.80	1	1834
09:48:36	102.50	103.00	103.00	+3.80	1	1833
09:48:31	102.50	103.00	103.00	+3.80	1	1832
09:48:20	102.50	103.00	103.00	+3.80	1	1831
09:48:01	102.50	103.00	103.00	+3.80	1	1830
09:47:48	102.50	103.00	103.00	+3.80	5	1829
09:47:42	102.50	103.00	103.00	+3.80	1	1824
09:47:35	102.50	103.00	103.00	+3.80	1	1823
09:47:29	102.50	103.00	102.50	+3.30	1	1822
09:47:27	102.50	103.00	102.50	+3.30	1	1821
09:47:23	102.00	102.50	102.50	+3.30	3	1820
09:47:22	102.00	102.50	102.50	+3.30	2	1817
09:47:22	102.00	102.50	102.50	+3.30	2	1815
09:47:21	102.00	102.50	102.50	+3.30	2	1813
09:47:20	102.00	102.50	102.50	+3.30	1	1811
09:47:20	102.00	102.50	102.50	+3.30	6	1810
09:47:08	102.00	102.50	102.50	+3.30	1	1804
09:47:08	102.00	102.50	102.50	+3.30	1	1803
09:47:08	102.00	102.50	102.50	+3.30	1	1802
09:46:58	102.00	102.50	102.50	+3.30	8	1801
09:46:36	102.00	102.50	102.50	+3.30	1	1793
09:46:34	102.00	102.50	102.50	+3.30	1	1792
09:46:32	102.00	102.50	102.50	+3.30	1	1791
09:46:31	102.00	102.50	102.50	+3.30	1	1790
09:46:30	102.00	102.50	102.50	+3.30	3	1789
09:46:07	102.00	102.50	102.50	+3.30	6	1786
09:45:59	102.00	102.50	102.50	+3.30	2	1780
09:45:59	102.50	103.00	102.50	+3.30	1	1778
09:45:58	102.00	102.50	102.50	+3.30	1	1777
09:45:58	102.00	102.50	102.50	+3.30	1	1776
09:45:57	102.00	102.50	102.50	+3.30	1	1775
09:45:56	102.00	102.50	102.50	+3.30	1	1774
09:45:47	102.00	102.50	102.50	+3.30	9	1773
09:45:45	102.00	102.50	102.50	+3.30	1	1764
09:45:43	102.00	102.50	102.50	+3.30	1	1763
09:45:40	102.00	102.50	102.50	+3.30	1	1762
09:45:30	102.50	103.00	102.50	+3.30	1	1761
09:45:29	102.00	102.50	102.50	+3.30	1	1760
09:45:28	102.00	102.50	102.50	+3.30	1	1759
09:45:28	102.00	102.50	102.50	+3.30	1	1758
09:45:27	102.00	102.50	102.50	+3.30	5	1757
09:45:27	102.00	102.50	102.50	+3.30	1	1752
09:45:26	102.00	102.50	102.50	+3.30	2	1751
09:45:25	102.00	102.50	102.50	+3.30	1	1749
09:45:25	102.00	102.50	102.50	+3.30	1	1748
09:45:25	102.00	102.50	102.50	+3.30	1	1747
09:45:24	102.00	102.50	102.50	+3.30	2	1746
09:45:22	102.00	102.50	102.50	+3.30	5	1744
09:45:18	102.00	102.50	102.50	+3.30	1	1739
09:45:17	102.00	102.50	102.50	+3.30	1	1738
09:45:17	102.00	102.50	102.50	+3.30	2	1737
09:45:15	102.00	102.50	102.50	+3.30	1	1735
09:45:11	102.00	102.50	102.50	+3.30	1	1734
09:45:02	102.00	102.50	102.50	+3.30	10	1733
09:45:01	102.00	102.50	102.50	+3.30	1	1723
09:44:46	102.00	102.50	102.50	+3.30	3	1722
09:44:43	102.00	102.50	102.00	+2.80	1	1719
09:44:38	102.00	102.50	102.50	+3.30	1	1718
09:44:24	102.00	102.50	102.50	+3.30	1	1717
09:44:24	102.00	102.50	102.50	+3.30	1	1716
09:44:21	102.00	102.50	102.50	+3.30	5	1715
09:44:17	102.00	102.50	102.50	+3.30	2	1710
09:44:14	102.00	102.50	102.50	+3.30	1	1708
09:44:09	102.00	102.50	102.50	+3.30	1	1707
09:43:59	102.00	102.50	102.50	+3.30	1	1706
09:43:48	102.00	102.50	102.50	+3.30	2	1705
09:43:46	102.00	102.50	102.50	+3.30	1	1703
09:43:45	102.00	102.50	102.50	+3.30	1	1702
09:43:37	102.00	102.50	102.50	+3.30	1	1701
09:43:29	102.00	102.50	102.50	+3.30	1	1700
09:43:22	102.00	102.50	102.50	+3.30	1	1699
09:43:19	102.00	102.50	102.50	+3.30	1	1698
09:43:18	102.00	102.50	102.50	+3.30	1	1697
09:43:17	102.00	102.50	102.50	+3.30	5	1696
09:43:15	102.00	102.50	102.00	+2.80	1	1691
09:43:14	102.00	102.50	102.50	+3.30	1	1690
09:43:05	102.00	102.50	102.50	+3.30	1	1689
09:42:55	102.00	102.50	102.50	+3.30	1	1688
09:42:50	102.00	102.50	102.00	+2.80	2	1687
09:42:49	102.00	102.50	102.50	+3.30	10	1685
09:42:47	102.00	102.50	102.00	+2.80	1	1675
09:42:44	102.00	103.00	102.00	+2.80	12	1674
09:42:36	102.50	103.00	102.50	+3.30	4	1662
09:42:33	102.00	102.50	103.00	+3.80	2	1658
09:42:33	102.00	102.50	102.50	+3.30	3	1656
09:42:30	102.50	103.00	102.50	+3.30	1	1653
09:42:30	102.50	103.00	102.50	+3.30	1	1652
09:42:30	102.50	103.00	102.50	+3.30	2	1651
09:42:30	102.00	102.50	102.50	+3.30	1	1649
09:42:30	102.50	103.00	102.50	+3.30	1	1648
09:42:28	102.50	103.00	102.50	+3.30	1	1647
09:42:27	102.50	103.00	102.50	+3.30	1	1646
09:42:27	102.00	102.50	102.50	+3.30	1	1645
09:42:26	102.00	102.50	102.50	+3.30	5	1644
09:42:25	102.00	102.50	102.50	+3.30	1	1639
09:42:24	102.00	102.50	102.50	+3.30	1	1638
09:42:23	102.50	103.00	102.50	+3.30	1	1637
09:42:22	102.50	103.00	102.50	+3.30	6	1636
09:42:22	102.00	102.50	102.50	+3.30	14	1630
09:42:22	102.00	102.50	102.50	+3.30	1	1616
09:42:20	102.00	102.50	102.50	+3.30	1	1615
09:42:19	102.00	102.50	102.50	+3.30	2	1614
09:42:18	102.00	102.50	102.50	+3.30	1	1612
09:42:17	102.00	102.50	102.50	+3.30	1	1611
09:42:17	102.00	102.50	102.50	+3.30	5	1610
09:42:16	102.00	102.50	102.50	+3.30	3	1605
09:42:16	102.00	102.50	102.50	+3.30	1	1602
09:42:15	102.00	102.50	102.50	+3.30	1	1601
09:42:15	102.00	102.50	102.50	+3.30	1	1600
09:42:14	102.00	102.50	102.50	+3.30	1	1599
09:42:14	102.00	102.50	102.50	+3.30	1	1598
09:42:11	102.00	102.50	102.50	+3.30	1	1597
09:42:11	102.00	102.50	102.50	+3.30	2	1596
09:42:08	102.00	102.50	102.50	+3.30	1	1594
09:42:04	102.00	102.50	102.50	+3.30	10	1593
09:41:57	102.00	102.50	102.50	+3.30	1	1583
09:41:50	102.00	102.50	102.50	+3.30	2	1582
09:41:50	102.00	102.50	102.50	+3.30	1	1580
09:41:43	102.00	102.50	102.50	+3.30	1	1579
09:41:43	102.50	103.00	102.50	+3.30	1	1578
09:41:42	102.50	103.00	102.50	+3.30	12	1577
09:41:42	102.50	103.00	102.50	+3.30	1	1565
09:41:40	102.50	103.00	102.50	+3.30	1	1564
09:41:39	102.50	103.00	102.50	+3.30	1	1563
09:41:38	102.50	103.00	102.50	+3.30	1	1562
09:41:37	102.50	103.00	102.50	+3.30	1	1561
09:41:36	102.50	103.00	103.00	+3.80	5	1560
09:41:31	102.50	103.00	102.50	+3.30	2	1555
09:41:31	102.50	103.00	103.00	+3.80	2	1553
09:41:26	102.50	103.00	103.00	+3.80	2	1551
09:41:23	102.50	103.00	102.50	+3.30	1	1549
09:41:19	102.50	103.00	103.00	+3.80	1	1548
09:41:17	102.50	103.00	102.50	+3.30	1	1547
09:41:16	102.50	103.00	102.50	+3.30	6	1546
09:41:14	102.50	103.00	102.50	+3.30	2	1540
09:41:14	102.50	103.00	103.00	+3.80	1	1538
09:41:14	102.50	103.00	102.50	+3.30	1	1537
09:41:10	102.50	103.00	103.00	+3.80	1	1536
09:41:08	102.50	103.00	103.00	+3.80	2	1535
09:41:05	103.00	103.50	103.00	+3.80	22	1533
09:41:05	103.00	103.50	103.00	+3.80	2	1511
09:41:05	103.00	103.50	103.00	+3.80	13	1509
09:41:05	103.00	103.50	103.00	+3.80	1	1496
09:41:04	103.00	103.50	103.00	+3.80	1	1495
09:41:03	103.00	103.50	103.00	+3.80	1	1494
09:41:02	103.00	103.50	103.00	+3.80	1	1493
09:41:01	103.00	103.50	103.00	+3.80	1	1492
09:40:58	103.00	103.50	103.00	+3.80	1	1491
09:40:52	103.00	103.50	103.00	+3.80	1	1490
09:40:50	103.00	103.50	103.50	+4.30	1	1489
09:40:45	103.00	103.50	103.50	+4.30	1	1488
09:40:40	103.00	103.50	103.00	+3.80	1	1487
09:40:39	103.00	103.50	103.50	+4.30	1	1486
09:40:37	103.00	103.50	103.50	+4.30	1	1485
09:40:33	103.00	103.50	103.50	+4.30	1	1484
09:40:33	103.00	103.50	103.00	+3.80	1	1483
09:40:33	103.00	103.50	103.50	+4.30	1	1482
09:40:31	103.00	103.50	103.50	+4.30	5	1481
09:40:30	103.00	103.50	103.00	+3.80	20	1476
09:40:29	103.00	103.50	103.50	+4.30	1	1456
09:40:29	103.00	103.50	103.50	+4.30	10	1455
09:40:29	103.00	103.50	103.50	+4.30	1	1445
09:40:27	103.00	103.50	103.50	+4.30	2	1444
09:40:25	103.00	103.50	103.00	+3.80	1	1442
09:40:25	103.00	103.50	103.50	+4.30	11	1441
09:40:24	103.00	103.50	103.50	+4.30	10	1430
09:40:23	103.00	103.50	103.50	+4.30	1	1420
09:40:23	103.00	103.50	103.50	+4.30	1	1419
09:40:22	103.00	103.50	103.50	+4.30	1	1418
09:40:21	103.00	103.50	103.50	+4.30	1	1417
09:40:19	103.00	103.50	103.50	+4.30	1	1416
09:40:19	103.00	103.50	103.50	+4.30	5	1415
09:40:12	103.00	103.50	103.50	+4.30	1	1410
09:40:11	103.00	103.50	103.50	+4.30	1	1409
09:40:10	103.00	103.50	103.50	+4.30	1	1408
09:40:09	103.00	103.50	103.50	+4.30	10	1407
09:40:08	103.00	103.50	103.50	+4.30	1	1397
09:40:08	103.50	104.00	103.50	+4.30	60	1396
09:40:07	103.50	104.00	104.00	+4.80	1	1336
09:40:06	103.50	104.00	104.00	+4.80	1	1335
09:40:05	103.50	104.00	104.00	+4.80	1	1334
09:40:05	103.50	104.00	104.00	+4.80	1	1333
09:40:05	103.50	104.00	104.00	+4.80	1	1332
09:40:05	103.50	104.00	104.00	+4.80	1	1331
09:40:04	103.50	104.00	104.00	+4.80	1	1330
09:40:03	103.50	104.00	103.50	+4.30	1	1329
09:40:03	103.50	104.00	104.00	+4.80	5	1328
09:40:03	103.50	104.00	104.00	+4.80	1	1323
09:40:03	103.50	104.00	104.00	+4.80	1	1322
09:40:03	103.50	104.00	104.00	+4.80	1	1321
09:40:02	103.50	104.00	104.00	+4.80	2	1320
09:40:02	103.50	104.00	104.00	+4.80	1	1318
09:40:02	103.50	104.00	104.00	+4.80	1	1317
09:40:01	103.50	104.00	104.00	+4.80	3	1316
09:40:01	103.50	104.00	104.00	+4.80	1	1313
09:40:01	103.50	104.00	104.00	+4.80	1	1312
09:40:01	103.50	104.00	104.00	+4.80	1	1311
09:40:01	103.50	104.00	104.00	+4.80	1	1310
09:40:01	103.50	104.00	104.00	+4.80	3	1309
09:40:00	103.50	104.00	104.00	+4.80	10	1306
09:39:59	103.50	104.00	104.00	+4.80	5	1296
09:39:59	103.50	104.00	104.00	+4.80	1	1291
09:39:59	103.50	104.00	104.00	+4.80	5	1290
09:39:59	103.50	104.00	104.00	+4.80	10	1285
09:39:58	103.50	104.00	104.00	+4.80	1	1275
09:39:57	103.50	104.00	104.00	+4.80	1	1274
09:39:57	103.50	104.00	104.00	+4.80	2	1273
09:39:56	103.50	104.00	104.00	+4.80	1	1271
09:39:56	103.50	104.00	104.00	+4.80	2	1270
09:39:56	103.50	104.00	103.50	+4.30	1	1268
09:39:56	103.50	104.00	104.00	+4.80	5	1267
09:39:55	103.50	104.00	104.00	+4.80	1	1262
09:39:55	103.50	104.00	104.00	+4.80	1	1261
09:39:54	103.50	104.00	104.00	+4.80	5	1260
09:39:54	103.50	104.00	103.50	+4.30	3	1255
09:39:54	103.50	104.00	104.00	+4.80	2	1252
09:39:52	103.50	104.00	104.00	+4.80	5	1250
09:39:52	103.50	104.00	104.00	+4.80	1	1245
09:39:52	103.50	104.00	104.00	+4.80	1	1244
09:39:51	103.50	104.00	104.00	+4.80	1	1243
09:39:51	103.50	104.00	104.00	+4.80	1	1242
09:39:49	103.50	104.00	104.00	+4.80	1	1241
09:39:49	103.50	104.00	104.00	+4.80	3	1240
09:39:48	103.50	104.00	103.50	+4.30	1	1237
09:39:48	103.50	104.00	104.00	+4.80	1	1236
09:39:48	103.50	104.00	104.00	+4.80	1	1235
09:39:47	103.50	104.00	104.00	+4.80	1	1234
09:39:46	103.50	104.00	104.00	+4.80	1	1233
09:39:46	103.50	104.00	104.00	+4.80	3	1232
09:39:44	103.50	104.00	104.00	+4.80	10	1229
09:39:44	103.50	104.00	103.50	+4.30	1	1219
09:39:42	103.50	104.00	104.00	+4.80	1	1218
09:39:41	103.00	103.50	103.50	+4.30	25	1217
09:39:41	103.00	103.50	103.50	+4.30	10	1192
09:39:40	103.00	103.50	103.50	+4.30	1	1182
09:39:40	103.00	103.50	103.50	+4.30	1	1181
09:39:40	103.00	103.50	103.50	+4.30	1	1180
09:39:40	103.00	103.50	103.50	+4.30	1	1179
09:39:39	103.00	103.50	103.50	+4.30	1	1178
09:39:39	103.00	103.50	103.50	+4.30	2	1177
09:39:39	103.00	103.50	103.50	+4.30	5	1175
09:39:38	103.00	103.50	103.50	+4.30	1	1170
09:39:37	103.00	103.50	103.50	+4.30	1	1169
09:39:36	103.00	103.50	103.50	+4.30	1	1168
09:39:36	103.00	103.50	103.50	+4.30	1	1167
09:39:35	103.00	103.50	103.50	+4.30	1	1166
09:39:35	103.00	103.50	103.50	+4.30	5	1165
09:39:34	103.00	103.50	103.50	+4.30	1	1160
09:39:34	103.00	103.50	103.50	+4.30	2	1159
09:39:34	103.00	103.50	103.50	+4.30	1	1157
09:39:34	103.00	103.50	103.50	+4.30	1	1156
09:39:34	103.00	103.50	103.50	+4.30	1	1155
09:39:34	103.00	103.50	103.50	+4.30	1	1154
09:39:34	103.00	103.50	103.00	+3.80	2	1153
09:39:33	103.00	103.50	103.50	+4.30	1	1151
09:39:33	103.00	103.50	103.50	+4.30	4	1150
09:39:32	103.00	103.50	103.50	+4.30	1	1146
09:39:32	103.00	103.50	103.50	+4.30	2	1145
09:39:31	103.00	103.50	103.50	+4.30	1	1143
09:39:31	103.00	103.50	103.50	+4.30	1	1142
09:39:31	103.00	103.50	103.50	+4.30	1	1141
09:39:30	103.00	103.50	103.50	+4.30	1	1140
09:39:29	103.00	103.50	103.50	+4.30	3	1139
09:39:29	103.00	103.50	103.50	+4.30	1	1136
09:39:28	103.00	103.50	103.50	+4.30	1	1135
09:39:25	103.00	103.50	103.50	+4.30	1	1134
09:39:25	103.00	103.50	103.50	+4.30	1	1133
09:39:24	103.00	103.50	103.50	+4.30	1	1132
09:39:24	103.00	103.50	103.50	+4.30	3	1131
09:39:23	102.50	103.00	103.00	+3.80	6	1128
09:39:23	102.50	103.00	103.00	+3.80	100	1122
09:39:21	102.50	103.00	103.00	+3.80	1	1022
09:39:18	102.50	103.00	103.00	+3.80	1	1021
09:39:16	102.50	103.00	103.00	+3.80	1	1020
09:39:15	102.50	103.00	103.00	+3.80	1	1019
09:39:14	102.50	103.00	103.00	+3.80	1	1018
09:39:14	102.50	103.00	103.00	+3.80	1	1017
09:39:12	102.50	103.00	103.00	+3.80	1	1016
09:39:11	102.50	103.00	103.00	+3.80	2	1015
09:39:10	102.50	103.00	103.00	+3.80	1	1013
09:39:09	102.50	103.00	103.00	+3.80	1	1012
09:39:09	102.50	103.00	103.00	+3.80	1	1011
09:39:08	102.50	103.00	103.00	+3.80	1	1010
09:39:08	102.50	103.00	103.00	+3.80	1	1009
09:39:07	102.50	103.00	103.00	+3.80	3	1008
09:39:06	102.50	103.00	103.00	+3.80	2	1005
09:39:05	102.50	103.00	103.00	+3.80	1	1003
09:39:01	102.50	103.00	103.00	+3.80	1	1002
09:39:00	102.50	103.00	103.00	+3.80	1	1001
09:39:00	102.50	103.00	103.00	+3.80	2	1000
09:38:59	102.50	103.00	103.00	+3.80	1	998
09:38:56	102.50	103.00	103.00	+3.80	1	997
09:38:50	102.50	103.00	103.00	+3.80	1	996
09:38:48	102.50	103.00	102.50	+3.30	1	995
09:38:46	102.50	103.00	103.00	+3.80	1	994
09:38:45	102.50	103.00	102.50	+3.30	1	993
09:38:44	102.50	103.00	103.00	+3.80	5	992
09:38:44	102.50	103.00	103.00	+3.80	1	987
09:38:41	102.50	103.00	103.00	+3.80	2	986
09:38:41	102.00	103.00	103.00	+3.80	1	984
09:38:41	102.50	103.00	102.50	+3.30	1	983
09:38:41	102.00	102.50	102.50	+3.30	19	982
09:38:41	102.00	102.50	102.50	+3.30	1	963
09:38:38	102.00	102.50	102.50	+3.30	1	962
09:38:35	102.00	102.50	102.50	+3.30	2	961
09:38:34	102.00	102.50	102.50	+3.30	1	959
09:38:34	102.00	102.50	102.50	+3.30	1	958
09:38:34	102.00	102.50	102.50	+3.30	2	957
09:38:32	102.00	102.50	102.50	+3.30	1	955
09:38:31	102.00	102.50	102.50	+3.30	1	954
09:38:30	102.00	102.50	102.50	+3.30	2	953
09:38:29	102.00	102.50	102.50	+3.30	2	951
09:38:28	102.00	102.50	102.50	+3.30	1	949
09:38:28	102.00	102.50	102.50	+3.30	1	948
09:38:27	102.00	102.50	102.50	+3.30	3	947
09:38:27	102.00	102.50	102.50	+3.30	1	944
09:38:26	102.00	102.50	102.50	+3.30	1	943
09:38:26	102.00	102.50	102.50	+3.30	1	942
09:38:25	102.00	102.50	102.50	+3.30	1	941
09:38:25	102.00	102.50	102.50	+3.30	1	940
09:38:22	102.00	102.50	102.50	+3.30	3	939
09:38:22	102.00	102.50	102.50	+3.30	1	936
09:38:21	102.00	102.50	102.50	+3.30	1	935
09:38:21	102.00	102.50	102.50	+3.30	1	934
09:38:21	102.00	102.50	102.50	+3.30	1	933
09:38:21	102.00	102.50	102.50	+3.30	1	932
09:38:21	102.00	102.50	102.50	+3.30	1	931
09:38:20	102.00	102.50	102.50	+3.30	1	930
09:38:20	102.00	102.50	102.50	+3.30	1	929
09:38:19	102.00	102.50	102.50	+3.30	3	928
09:38:18	102.00	102.50	102.50	+3.30	1	925
09:38:18	102.00	102.50	102.50	+3.30	4	924
09:38:17	102.00	102.50	102.50	+3.30	10	920
09:38:17	102.00	102.50	102.50	+3.30	1	910
09:38:17	102.00	102.50	102.50	+3.30	1	909
09:38:15	102.00	102.50	102.50	+3.30	1	908
09:38:15	102.00	102.50	102.50	+3.30	3	907
09:38:13	102.00	102.50	102.50	+3.30	3	904
09:38:13	102.00	102.50	102.50	+3.30	1	901
09:38:12	102.00	102.50	102.50	+3.30	5	900
09:38:11	102.00	102.50	102.50	+3.30	1	895
09:38:10	102.00	102.50	102.50	+3.30	1	894
09:38:07	102.00	102.50	102.50	+3.30	1	893
09:38:04	102.00	102.50	102.50	+3.30	1	892
09:38:04	102.00	102.50	102.50	+3.30	10	891
09:38:03	102.00	102.50	102.50	+3.30	1	881
09:38:01	102.00	102.50	102.50	+3.30	1	880
09:37:57	102.00	102.50	102.50	+3.30	1	879
09:37:56	102.00	102.50	102.50	+3.30	1	878
09:37:53	102.00	102.50	102.50	+3.30	1	877
09:37:50	102.00	102.50	102.50	+3.30	1	876
09:37:48	102.00	102.50	102.50	+3.30	1	875
09:37:46	102.00	102.50	102.50	+3.30	1	874
09:37:46	102.00	102.50	102.50	+3.30	1	873
09:37:44	102.00	102.50	102.50	+3.30	1	872
09:37:44	102.00	102.50	102.50	+3.30	1	871
09:37:44	102.00	102.50	102.50	+3.30	1	870
09:37:43	102.00	102.50	102.00	+2.80	1	869
09:37:43	102.00	102.50	102.50	+3.30	1	868
09:37:43	102.00	102.50	102.50	+3.30	1	867
09:37:42	102.00	102.50	102.50	+3.30	1	866
09:37:41	102.00	102.50	102.50	+3.30	2	865
09:37:41	102.00	102.50	102.50	+3.30	2	863
09:37:40	102.00	102.50	102.50	+3.30	1	861
09:37:37	102.00	102.50	102.50	+3.30	1	860
09:37:36	101.50	102.00	102.00	+2.80	36	859
09:37:36	101.50	102.00	102.00	+2.80	1	823
09:37:36	101.50	102.00	102.00	+2.80	5	822
09:37:36	101.50	102.00	102.00	+2.80	1	817
09:37:35	101.50	102.00	102.00	+2.80	1	816
09:37:34	101.50	102.00	102.00	+2.80	1	815
09:37:32	101.50	102.00	102.00	+2.80	1	814
09:37:32	101.50	102.00	102.00	+2.80	5	813
09:37:31	101.50	102.00	102.00	+2.80	1	808
09:37:30	101.50	102.00	102.00	+2.80	1	807
09:37:28	101.50	102.00	101.50	+2.30	1	806
09:37:25	101.50	102.00	102.00	+2.80	1	805
09:37:22	101.50	102.00	101.50	+2.30	5	804
09:37:19	101.50	102.00	101.50	+2.30	1	799
09:37:18	101.50	102.00	101.50	+2.30	1	798
09:37:05	101.50	102.00	101.50	+2.30	1	797
09:37:01	101.50	102.00	102.00	+2.80	1	796
09:36:58	101.50	102.00	102.00	+2.80	1	795
09:36:57	101.50	102.00	102.00	+2.80	1	794
09:36:55	101.50	102.00	102.00	+2.80	1	793
09:36:55	101.50	102.00	101.50	+2.30	1	792
09:36:54	101.50	102.00	102.00	+2.80	1	791
09:36:54	101.50	102.00	102.00	+2.80	2	790
09:36:52	101.50	102.00	102.00	+2.80	2	788
09:36:52	101.50	102.00	102.00	+2.80	5	786
09:36:46	101.50	102.00	102.00	+2.80	2	781
09:36:45	101.50	102.00	101.50	+2.30	1	779
09:36:43	101.50	102.00	102.00	+2.80	1	778
09:36:40	101.50	102.00	101.50	+2.30	1	777
09:36:38	101.50	102.00	102.00	+2.80	1	776
09:36:29	101.00	101.50	101.50	+2.30	1	775
09:36:28	101.50	102.00	101.50	+2.30	2	774
09:36:28	101.50	102.00	101.50	+2.30	3	772
09:36:28	101.50	102.00	101.50	+2.30	1	769
09:36:27	101.50	102.00	101.50	+2.30	1	768
09:36:24	101.50	102.00	101.50	+2.30	1	767
09:36:24	101.00	101.50	101.50	+2.30	1	766
09:36:23	101.00	101.50	101.50	+2.30	1	765
09:36:19	101.50	102.00	101.50	+2.30	1	764
09:36:17	101.00	101.50	101.50	+2.30	1	763
09:36:17	101.50	102.00	101.50	+2.30	1	762
09:36:16	101.00	101.50	101.50	+2.30	1	761
09:36:16	101.50	102.00	101.50	+2.30	2	760
09:36:16	101.00	101.50	101.50	+2.30	2	758
09:36:16	101.50	102.00	101.50	+2.30	3	756
09:36:16	101.00	101.50	101.50	+2.30	1	753
09:36:16	101.50	102.00	101.50	+2.30	4	752
09:36:16	101.50	102.00	101.50	+2.30	1	748
09:36:16	101.00	101.50	101.50	+2.30	1	747
09:36:16	101.00	101.50	101.50	+2.30	1	746
09:36:14	101.00	101.50	101.50	+2.30	3	745
09:36:14	101.00	101.50	101.50	+2.30	4	742
09:36:14	101.00	101.50	101.50	+2.30	1	738
09:36:09	101.00	101.50	101.50	+2.30	5	737
09:36:05	101.00	101.50	101.50	+2.30	1	732
09:35:54	101.00	101.50	101.50	+2.30	3	731
09:35:53	101.50	102.00	101.50	+2.30	1	728
09:35:52	101.00	101.50	101.50	+2.30	1	727
09:35:51	101.00	101.50	101.50	+2.30	1	726
09:35:50	101.00	101.50	101.50	+2.30	3	725
09:35:50	101.00	101.50	101.50	+2.30	1	722
09:35:49	101.00	101.50	101.50	+2.30	2	721
09:35:49	101.00	101.50	101.50	+2.30	3	719
09:35:47	101.00	101.50	101.50	+2.30	10	716
09:35:43	101.00	101.50	101.50	+2.30	5	706
09:35:38	101.00	101.50	101.50	+2.30	1	701
09:35:38	101.00	101.50	101.50	+2.30	1	700
09:35:35	101.00	101.50	101.50	+2.30	1	699
09:35:33	101.00	101.50	101.50	+2.30	2	698
09:35:32	101.00	101.50	101.50	+2.30	1	696
09:35:27	101.00	101.50	101.50	+2.30	3	695
09:35:27	101.00	101.50	101.50	+2.30	10	692
09:35:26	101.00	101.50	101.50	+2.30	1	682
09:35:24	101.50	102.00	101.50	+2.30	47	681
09:35:22	101.50	102.00	102.00	+2.80	1	634
09:35:20	101.50	102.00	102.00	+2.80	1	633
09:35:16	101.50	102.00	102.00	+2.80	1	632
09:35:14	101.50	102.00	102.00	+2.80	1	631
09:35:09	101.50	102.00	102.00	+2.80	2	630
09:35:09	101.50	102.00	102.00	+2.80	1	628
09:35:07	101.50	102.00	102.00	+2.80	1	627
09:35:03	101.50	102.00	102.00	+2.80	15	626
09:34:57	101.50	102.00	102.00	+2.80	5	611
09:34:56	101.50	102.00	102.00	+2.80	1	606
09:34:50	101.50	102.00	102.00	+2.80	1	605
09:34:49	101.50	102.00	102.00	+2.80	1	604
09:34:48	101.50	102.00	102.00	+2.80	5	603
09:34:47	101.50	102.00	102.00	+2.80	1	598
09:34:45	101.50	102.00	102.00	+2.80	1	597
09:34:39	101.50	102.00	102.00	+2.80	1	596
09:34:38	101.50	102.00	102.00	+2.80	1	595
09:34:37	101.50	102.00	102.00	+2.80	1	594
09:34:37	101.50	102.00	102.00	+2.80	1	593
09:34:36	101.50	102.00	102.00	+2.80	1	592
09:34:36	101.50	102.00	102.00	+2.80	1	591
09:34:35	101.50	102.00	102.00	+2.80	1	590
09:34:31	101.50	102.00	102.00	+2.80	1	589
09:34:29	101.50	102.00	102.00	+2.80	1	588
09:34:28	101.50	102.00	102.00	+2.80	1	587
09:34:27	101.50	102.00	102.00	+2.80	1	586
09:34:27	101.50	102.00	102.00	+2.80	1	585
09:34:27	101.50	102.00	102.00	+2.80	1	584
09:34:26	101.50	102.00	102.00	+2.80	1	583
09:34:26	101.50	102.00	102.00	+2.80	1	582
09:34:26	101.50	102.00	102.00	+2.80	1	581
09:34:26	101.50	102.00	102.00	+2.80	1	580
09:34:25	101.50	102.00	102.00	+2.80	1	579
09:34:24	101.50	102.00	102.00	+2.80	1	578
09:34:24	101.50	102.00	102.00	+2.80	2	577
09:34:23	101.50	102.00	102.00	+2.80	1	575
09:34:23	101.50	102.00	102.00	+2.80	2	574
09:34:23	101.50	102.00	102.00	+2.80	2	572
09:34:22	101.50	102.00	102.00	+2.80	1	570
09:34:22	101.50	102.00	102.00	+2.80	1	569
09:34:21	101.50	102.00	102.00	+2.80	10	568
09:34:21	101.50	102.00	102.00	+2.80	1	558
09:34:20	101.50	102.00	102.00	+2.80	2	557
09:34:20	101.50	102.00	102.00	+2.80	1	555
09:34:19	101.50	102.00	102.00	+2.80	5	554
09:34:19	101.50	102.00	102.00	+2.80	1	549
09:34:18	101.50	102.00	102.00	+2.80	20	548
09:34:17	101.50	102.00	102.00	+2.80	1	528
09:34:14	101.50	102.00	102.00	+2.80	1	527
09:34:12	101.50	102.00	101.50	+2.30	1	526
09:34:11	101.50	102.00	102.00	+2.80	3	525
09:34:11	101.50	102.00	102.00	+2.80	1	522
09:34:11	101.50	102.00	102.00	+2.80	1	521
09:34:11	101.00	101.50	101.50	+2.30	36	520
09:34:11	101.00	101.50	101.50	+2.30	10	484
09:34:10	101.00	101.50	101.50	+2.30	7	474
09:34:09	101.00	101.50	101.50	+2.30	2	467
09:34:08	101.00	101.50	101.50	+2.30	4	465
09:34:08	101.00	101.50	101.50	+2.30	3	461
09:34:08	101.00	101.50	101.00	+1.80	1	458
09:33:52	101.00	101.50	101.00	+1.80	1	457
09:33:49	101.00	101.50	101.00	+1.80	1	456
09:33:37	101.00	101.50	101.00	+1.80	1	455
09:33:35	100.50	101.00	101.00	+1.80	19	454
09:33:35	100.50	101.00	101.00	+1.80	3	435
09:33:35	100.50	101.00	101.00	+1.80	20	432
09:33:35	100.50	101.00	101.00	+1.80	1	412
09:33:35	100.50	101.00	101.00	+1.80	17	411
09:33:30	100.50	101.00	101.00	+1.80	1	394
09:33:27	100.50	101.00	101.00	+1.80	1	393
09:33:26	100.50	101.00	101.00	+1.80	10	392
09:33:18	100.50	101.00	101.00	+1.80	3	382
09:33:13	100.50	101.00	100.50	+1.30	2	379
09:32:59	100.00	100.50	100.50	+1.30	1	377
09:32:56	100.00	100.50	100.50	+1.30	1	376
09:32:55	100.50	101.00	100.50	+1.30	8	375
09:32:47	100.00	100.50	100.50	+1.30	2	367
09:32:47	100.00	100.50	100.50	+1.30	10	365
09:32:47	100.00	100.50	100.50	+1.30	2	355
09:32:46	100.00	100.50	100.50	+1.30	4	353
09:32:45	100.00	100.50	100.50	+1.30	1	349
09:32:44	100.00	100.50	100.50	+1.30	1	348
09:32:44	100.00	100.50	100.50	+1.30	2	347
09:32:43	100.00	100.50	100.50	+1.30	1	345
09:32:42	100.00	100.50	100.50	+1.30	6	344
09:32:42	100.00	100.50	100.50	+1.30	2	338
09:32:39	100.00	100.50	100.50	+1.30	1	336
09:32:37	100.00	100.50	100.50	+1.30	3	335
09:32:35	100.00	100.50	100.50	+1.30	1	332
09:32:16	100.00	100.50	100.50	+1.30	2	331
09:32:11	100.00	100.50	100.50	+1.30	1	329
09:31:33	100.00	100.50	100.50	+1.30	1	328
09:31:31	100.00	100.50	100.50	+1.30	1	327
09:31:06	100.00	100.50	100.50	+1.30	1	326
09:31:05	100.00	100.50	100.50	+1.30	1	325
09:30:54	100.00	100.50	100.50	+1.30	1	324
09:30:47	100.00	100.50	100.50	+1.30	1	323
09:30:18	100.00	100.50	100.00	+0.80	1	322
09:30:09	100.00	100.50	100.00	+0.80	1	321
09:30:00	99.90	100.00	100.00	+0.80	1	320
09:30:00	99.90	100.00	100.00	+0.80	16	319
09:30:00	99.90	100.00	100.00	+0.80	1	303
09:30:00	99.90	100.00	100.00	+0.80	3	302
09:29:49	99.80	99.90	99.90	+0.70	6	299
09:29:49	99.80	99.90	99.90	+0.70	1	293
09:29:30	99.50	99.80	99.80	+0.60	1	292
09:29:30	99.40	99.70	99.70	+0.50	2	291
09:29:26	99.40	99.50	99.50	+0.30	2	289
09:29:26	99.50	99.70	99.50	+0.30	4	287
09:29:25	99.50	99.60	99.60	+0.40	1	283
09:29:14	99.40	99.50	99.50	+0.30	2	282
09:29:14	99.40	99.50	99.50	+0.30	1	280
09:29:02	99.30	99.40	99.40	+0.20	1	279
09:28:54	99.20	99.40	99.40	+0.20	1	278
09:27:57	99.10	99.20	99.20	0	1	277
09:27:57	99.10	99.20	99.20	0	1	276
09:27:42	99.10	99.20	99.20	0	1	275
09:27:37	99.10	99.20	99.20	0	1	274
09:27:37	99.10	99.20	99.20	0	1	273
09:27:32	99.10	99.20	99.20	0	1	272
09:27:30	99.10	99.20	99.20	0	1	271
09:27:24	99.10	99.20	99.20	0	1	270
09:26:46	99.10	99.20	99.20	0	1	269
09:26:26	99.20	99.40	99.20	0	3	268
09:26:26	99.20	99.40	99.20	0	4	265
09:26:26	99.30	99.40	99.30	+0.10	7	261
09:26:26	99.30	99.50	99.30	+0.10	1	254
09:26:25	99.40	99.50	99.40	+0.20	1	253
09:25:43	99.40	99.50	99.40	+0.20	1	252
09:25:19	99.30	99.40	99.40	+0.20	1	251
09:24:49	99.40	99.50	99.40	+0.20	2	250
09:24:46	99.40	99.60	99.40	+0.20	2	248
09:24:08	99.50	99.70	99.50	+0.30	3	246
09:22:42	99.50	99.70	99.70	+0.50	1	243
09:22:12	99.60	99.70	99.60	+0.40	1	242
09:22:05	99.50	99.70	99.70	+0.50	2	241
09:18:46	99.50	99.70	99.50	+0.30	4	239
09:18:46	99.50	99.70	99.50	+0.30	1	235
09:18:46	99.50	99.80	99.50	+0.30	1	234
09:17:05	99.60	99.90	99.60	+0.40	4	233
09:17:05	99.70	100.00	99.70	+0.50	1	229
09:16:18	99.80	100.00	99.80	+0.60	1	228
09:16:16	99.70	100.00	99.70	+0.50	2	227
09:16:02	99.70	99.90	100.00	+0.80	2	225
09:16:02	99.70	99.90	99.90	+0.70	8	223
09:14:23	99.80	100.00	99.80	+0.60	3	215
09:14:23	99.80	100.00	99.80	+0.60	2	212
09:14:12	99.80	100.00	99.80	+0.60	3	210
09:13:35	99.80	99.90	99.90	+0.70	1	207
09:13:29	99.80	99.90	99.90	+0.70	1	206
09:12:58	99.80	100.00	100.00	+0.80	1	205
09:10:33	99.70	99.80	99.80	+0.60	1	204
09:10:28	99.80	100.00	99.80	+0.60	3	203
09:09:46	99.80	100.00	100.00	+0.80	1	200
09:09:37	99.70	100.00	100.00	+0.80	1	199
09:09:37	99.90	100.00	99.90	+0.70	4	198
09:09:21	99.90	100.50	99.80	+0.60	2	194
09:09:21	99.90	100.50	99.90	+0.70	4	192
09:09:20	99.90	100.50	100.50	+1.30	1	188
09:08:33	99.70	100.50	100.50	+1.30	2	187
09:08:26	99.70	100.00	100.00	+0.80	1	185
09:08:26	99.90	100.00	99.90	+0.70	1	184
09:08:23	100.00	100.50	100.00	+0.80	4	183
09:08:20	100.00	100.50	100.50	+1.30	1	179
09:07:52	100.00	100.50	100.50	+1.30	1	178
09:07:37	100.00	100.50	100.00	+0.80	1	177
09:07:23	100.00	100.50	100.00	+0.80	1	176
09:06:59	100.00	100.50	100.00	+0.80	1	175
09:06:05	100.00	100.50	100.00	+0.80	1	174
09:06:04	99.90	100.00	100.00	+0.80	1	173
09:06:04	99.90	100.00	100.00	+0.80	4	172
09:05:58	99.90	100.00	100.00	+0.80	3	168
09:05:58	99.90	100.00	99.90	+0.70	1	165
09:05:46	99.90	100.00	100.00	+0.80	1	164
09:05:46	100.00	100.50	100.00	+0.80	11	163
09:05:33	100.00	100.50	100.00	+0.80	1	152
09:05:28	100.00	100.50	100.00	+0.80	2	151
09:05:08	100.00	100.50	100.00	+0.80	4	149
09:04:54	100.00	100.50	100.00	+0.80	1	145
09:03:49	100.00	100.50	100.00	+0.80	6	144
09:03:47	100.00	100.50	100.50	+1.30	1	138
09:03:29	100.00	100.50	100.00	+0.80	2	137
09:03:26	100.00	100.50	100.00	+0.80	1	135
09:02:47	99.90	100.00	100.00	+0.80	19	134
09:02:47	99.80	99.90	99.90	+0.70	1	115
09:02:47	99.70	99.90	99.90	+0.70	2	114
09:02:47	99.70	99.90	99.90	+0.70	2	112
09:02:38	99.70	99.90	99.70	+0.50	2	110
09:02:32	99.60	99.70	99.70	+0.50	1	108
09:02:32	99.70	99.90	99.70	+0.50	1	107
09:02:26	99.70	99.90	99.70	+0.50	1	106
09:02:15	99.60	99.90	99.90	+0.70	1	105
09:02:13	99.60	100.00	100.00	+0.80	1	104
09:02:09	99.70	99.90	100.00	+0.80	1	103
09:02:09	99.70	99.90	99.90	+0.70	4	102
09:02:07	99.70	100.00	99.70	+0.50	6	98
09:02:07	99.70	100.00	99.70	+0.50	2	92
09:02:07	99.80	100.00	99.80	+0.60	11	90
09:01:31	100.00	100.50	100.00	+0.80	2	79
09:01:30	99.80	100.00	100.00	+0.80	8	77
09:01:30	99.80	100.00	100.00	+0.80	17	69
09:01:20	99.80	100.00	100.00	+0.80	1	52
09:01:20	99.70	99.90	99.90	+0.70	2	51
09:01:20	99.70	99.90	99.90	+0.70	5	49
09:01:20	99.80	99.90	99.90	+0.70	1	44
09:01:20	99.70	99.80	99.80	+0.60	7	43
09:01:20	99.60	99.70	99.70	+0.50	1	36
09:01:17	99.50	99.70	99.70	+0.50	5	35
09:01:02	99.50	99.60	99.60	+0.40	1	30
09:00:57	99.60	99.70	99.60	+0.40	1	29
09:00:43	99.50	99.60	99.60	+0.40	4	28
09:00:37	99.50	99.60	99.50	+0.30	10	24
09:00:35	99.50	99.60	99.50	+0.30	1	14
09:00:19	--	--	99.50	+0.30	13	13

　

其他人也逛...

PChome 購物儲值10,000元

【PHILIPS 飛利浦】壁掛暖風機/陶磁電暖器-可遙控(AHR3124FX) 浴室可用

vivo V30 5G (12G/512G)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

SAMSUNG Galaxy A55 5G (8G/256G)

PChome 購物儲值3, 000元

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

Panasonic國際牌 11公升除濕機F-Y22EN

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

ADATA 智慧快充電源延長線組 5切4孔3P+USB+Type-C 1.8米

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

MyCard 3000點虛擬點數卡

MyCard 5000點虛擬點數卡

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

是否因財劃法下台？莊翠雲盼調...

AI發燒 8月製造業職缺率2.97%攀...

我的自選股

即時重大訊息

‧【台股盤後】台積電收平盤下挫...
‧燁輝：需求保守明年1月內銷鍍...
‧饗樂餐飲明年1/6登興櫃 2030年...

加密貨幣

比特幣BTC	91952.90	-3,221.16	-3.38%
以太幣ETH	3334.02	-63.84	-1.88%
瑞波幣XRP	2.01	-0.17	-7.83%
比特幣現金BCH	431.48	-19.56	-4.34%
萊特幣LTC	97.76	-2.82	-2.81%
卡達幣ADA	0.833775	-0.05	-6.09%
波場幣TRX	0.250527	-0.01	-2.86%
恆星幣XLM	0.321862	-0.03	-9.50%

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。