最新鴻海早盤大漲6%創近16年高點成交值躍居第1熱門鴻海早盤大漲6%創近16年高點成交值躍居第1

更新報價

宜　特 (3289) 其他電子業上櫃

133.00 ▼-7.00 -5.00% 6.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-7.00	4,712	132.50	65	133.00	37	142.50	143.00	132.50	140.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	132.50	133.00	133.00	-7.00	15	4712
13:30:00	132.50	133.00	133.00	-7.00	217	4697
13:24:59	133.00	133.50	133.00	-7.00	1	4480
13:24:58	133.00	133.50	133.00	-7.00	1	4479
13:24:58	133.00	133.50	133.00	-7.00	1	4478
13:24:52	133.00	133.50	133.00	-7.00	2	4477
13:24:51	133.00	133.50	133.00	-7.00	3	4475
13:24:49	133.00	133.50	133.00	-7.00	1	4472
13:24:47	133.00	133.50	133.00	-7.00	1	4471
13:24:36	133.00	133.50	133.00	-7.00	1	4470
13:24:36	133.00	133.50	133.00	-7.00	1	4469
13:24:32	133.00	133.50	133.00	-7.00	1	4468
13:24:31	133.00	133.50	133.00	-7.00	1	4467
13:24:30	133.00	133.50	133.00	-7.00	1	4466
13:24:29	133.00	133.50	133.50	-6.50	1	4465
13:24:25	133.00	133.50	133.00	-7.00	1	4464
13:24:21	133.00	133.50	133.00	-7.00	1	4463
13:24:19	133.00	133.50	133.00	-7.00	1	4462
13:24:16	133.00	133.50	133.00	-7.00	1	4461
13:24:12	133.00	133.50	133.00	-7.00	3	4460
13:24:04	133.00	133.50	133.00	-7.00	2	4457
13:24:03	133.00	133.50	133.00	-7.00	2	4455
13:23:52	133.00	133.50	133.00	-7.00	1	4453
13:23:49	133.00	133.50	133.00	-7.00	1	4452
13:23:48	133.00	133.50	133.00	-7.00	1	4451
13:23:48	133.00	133.50	133.00	-7.00	1	4450
13:23:27	133.00	133.50	133.00	-7.00	1	4449
13:23:26	133.00	133.50	133.00	-7.00	1	4448
13:23:19	133.00	133.50	133.00	-7.00	1	4447
13:23:10	133.00	133.50	133.00	-7.00	1	4446
13:23:09	133.00	133.50	133.00	-7.00	1	4445
13:22:57	133.00	133.50	133.00	-7.00	10	4444
13:22:49	133.00	133.50	133.00	-7.00	3	4434
13:22:46	133.00	133.50	133.00	-7.00	1	4431
13:22:42	133.00	133.50	133.00	-7.00	3	4430
13:22:42	133.00	133.50	133.00	-7.00	1	4427
13:22:31	133.00	133.50	133.00	-7.00	2	4426
13:22:23	133.00	133.50	133.00	-7.00	5	4424
13:22:23	133.00	133.50	133.50	-6.50	1	4419
13:22:15	133.00	133.50	133.00	-7.00	1	4418
13:22:15	133.00	133.50	133.00	-7.00	1	4417
13:22:07	133.00	133.50	133.00	-7.00	2	4416
13:22:05	133.00	133.50	133.00	-7.00	6	4414
13:21:52	133.00	133.50	133.00	-7.00	9	4408
13:21:47	133.00	133.50	133.50	-6.50	1	4399
13:21:46	133.00	133.50	133.00	-7.00	2	4398
13:21:44	133.00	133.50	133.00	-7.00	10	4396
13:21:38	133.00	133.50	133.50	-6.50	1	4386
13:21:29	133.00	133.50	133.00	-7.00	1	4385
13:21:13	133.00	133.50	133.00	-7.00	1	4384
13:20:26	133.00	133.50	133.00	-7.00	1	4383
13:20:25	133.00	133.50	133.50	-6.50	10	4382
13:20:23	133.00	133.50	133.00	-7.00	10	4372
13:20:19	133.00	133.50	133.50	-6.50	1	4362
13:20:17	133.00	133.50	133.50	-6.50	1	4361
13:19:36	133.00	133.50	133.50	-6.50	1	4360
13:19:27	133.00	133.50	133.50	-6.50	1	4359
13:19:21	133.00	133.50	133.50	-6.50	1	4358
13:19:10	133.00	133.50	133.50	-6.50	1	4357
13:18:49	133.00	133.50	133.50	-6.50	6	4356
13:18:35	133.00	133.50	133.50	-6.50	1	4350
13:18:35	133.50	134.00	133.50	-6.50	4	4349
13:18:05	133.50	134.00	133.50	-6.50	2	4345
13:17:48	133.50	134.00	133.50	-6.50	1	4343
13:17:15	133.00	133.50	133.50	-6.50	2	4342
13:17:15	133.00	133.50	133.50	-6.50	1	4340
13:17:13	133.00	133.50	133.50	-6.50	1	4339
13:17:13	133.50	134.00	133.50	-6.50	6	4338
13:17:06	133.50	134.00	134.00	-6.00	5	4332
13:16:49	133.50	134.00	134.00	-6.00	4	4327
13:16:46	133.50	134.00	133.50	-6.50	1	4323
13:16:39	133.50	134.00	133.50	-6.50	1	4322
13:16:37	133.50	134.00	133.50	-6.50	1	4321
13:16:34	133.50	134.00	133.50	-6.50	1	4320
13:16:15	133.50	134.00	133.50	-6.50	1	4319
13:16:12	133.50	134.00	133.50	-6.50	10	4318
13:16:04	133.00	133.50	133.50	-6.50	2	4308
13:16:00	133.00	133.50	133.50	-6.50	1	4306
13:16:00	133.00	133.50	133.50	-6.50	2	4305
13:15:43	133.00	133.50	133.50	-6.50	2	4303
13:15:43	133.00	133.50	133.50	-6.50	1	4301
13:15:26	133.00	133.50	133.50	-6.50	2	4300
13:15:22	133.50	134.00	133.50	-6.50	1	4298
13:15:20	133.00	133.50	133.50	-6.50	1	4297
13:15:20	133.00	133.50	133.50	-6.50	1	4296
13:15:16	133.00	133.50	133.50	-6.50	1	4295
13:15:15	133.00	134.00	133.00	-7.00	1	4294
13:15:01	133.00	134.00	133.00	-7.00	1	4293
13:14:46	133.50	134.00	133.50	-6.50	1	4292
13:14:44	133.00	133.50	133.50	-6.50	1	4291
13:14:43	133.50	134.00	133.50	-6.50	1	4290
13:14:42	133.50	134.00	133.50	-6.50	2	4289
13:14:39	133.50	134.00	133.50	-6.50	1	4287
13:14:31	133.50	134.00	134.00	-6.00	1	4286
13:14:15	133.50	134.00	133.50	-6.50	1	4285
13:14:11	133.50	134.00	133.50	-6.50	1	4284
13:14:00	133.50	134.00	133.50	-6.50	1	4283
13:13:52	133.50	134.00	133.50	-6.50	2	4282
13:13:38	133.50	134.00	133.50	-6.50	1	4280
13:13:29	133.50	134.00	133.50	-6.50	1	4279
13:13:25	133.00	133.50	133.50	-6.50	4	4278
13:13:25	133.00	133.50	133.50	-6.50	1	4274
13:13:14	133.50	134.00	133.50	-6.50	2	4273
13:13:08	133.50	134.00	133.50	-6.50	1	4271
13:12:59	133.50	134.00	133.50	-6.50	1	4270
13:12:58	133.50	134.00	133.50	-6.50	2	4269
13:12:56	133.50	134.00	133.50	-6.50	1	4267
13:12:54	133.50	134.00	133.50	-6.50	10	4266
13:12:42	133.50	134.00	133.50	-6.50	2	4256
13:12:30	133.50	134.00	133.50	-6.50	1	4254
13:12:24	133.50	134.00	133.50	-6.50	1	4253
13:12:12	133.50	134.00	133.50	-6.50	1	4252
13:11:23	133.50	134.00	133.50	-6.50	1	4251
13:11:15	133.00	133.50	133.50	-6.50	1	4250
13:11:12	133.00	133.50	133.50	-6.50	1	4249
13:11:08	133.50	134.00	133.50	-6.50	10	4248
13:11:01	133.50	134.00	133.50	-6.50	2	4238
13:10:06	133.50	134.00	133.50	-6.50	1	4236
13:10:05	133.50	134.00	133.50	-6.50	2	4235
13:10:05	133.50	134.00	133.50	-6.50	1	4233
13:09:18	133.50	134.00	133.50	-6.50	1	4232
13:08:01	133.50	134.00	133.50	-6.50	3	4231
13:06:30	133.50	134.00	133.50	-6.50	1	4228
13:06:20	133.50	134.00	134.00	-6.00	1	4227
13:05:39	133.50	134.00	134.00	-6.00	1	4226
13:05:07	133.50	134.00	134.00	-6.00	1	4225
13:04:58	133.50	134.00	134.00	-6.00	1	4224
13:04:41	133.50	134.00	134.00	-6.00	1	4223
13:04:35	133.50	134.00	134.00	-6.00	2	4222
13:04:35	133.50	134.00	134.00	-6.00	6	4220
13:04:01	133.50	134.00	134.00	-6.00	1	4214
13:03:48	133.50	134.00	133.50	-6.50	1	4213
13:03:38	133.50	134.00	134.00	-6.00	1	4212
13:02:55	133.50	134.00	133.50	-6.50	1	4211
13:02:55	133.00	133.50	133.50	-6.50	1	4210
13:02:30	133.00	133.50	133.50	-6.50	1	4209
13:02:30	133.00	133.50	133.50	-6.50	1	4208
13:02:21	133.00	133.50	133.50	-6.50	1	4207
13:02:20	133.00	133.50	133.50	-6.50	1	4206
13:02:20	133.50	134.00	133.50	-6.50	6	4205
13:01:53	133.50	134.00	133.50	-6.50	1	4199
13:00:34	133.50	134.00	133.50	-6.50	1	4198
13:00:34	133.50	134.00	134.00	-6.00	1	4197
12:58:24	133.00	133.50	133.50	-6.50	3	4196
12:58:24	133.50	134.00	133.50	-6.50	2	4193
12:58:10	133.50	134.00	133.50	-6.50	1	4191
12:57:38	133.50	134.00	133.50	-6.50	15	4190
12:57:12	133.50	134.00	133.50	-6.50	1	4175
12:57:08	133.50	134.00	133.50	-6.50	1	4174
12:56:46	133.50	134.00	133.50	-6.50	1	4173
12:56:45	133.50	134.00	133.50	-6.50	1	4172
12:56:04	133.50	134.00	133.50	-6.50	1	4171
12:55:52	133.50	134.00	133.50	-6.50	1	4170
12:55:07	133.50	134.00	134.00	-6.00	1	4169
12:55:03	133.50	134.00	133.50	-6.50	1	4168
12:52:38	133.50	134.00	133.50	-6.50	1	4167
12:52:16	133.50	134.00	133.50	-6.50	1	4166
12:52:03	133.50	134.00	134.00	-6.00	20	4165
12:52:03	133.50	134.00	133.50	-6.50	1	4145
12:51:55	133.50	134.00	133.50	-6.50	1	4144
12:51:46	133.50	134.00	133.50	-6.50	1	4143
12:47:38	133.00	133.50	133.50	-6.50	1	4142
12:47:05	133.00	133.50	133.50	-6.50	1	4141
12:47:00	133.00	134.00	133.00	-7.00	1	4140
12:46:54	133.00	134.00	133.00	-7.00	1	4139
12:46:17	133.50	134.00	133.50	-6.50	4	4138
12:46:17	133.50	134.00	133.50	-6.50	1	4134
12:45:55	133.50	134.00	133.50	-6.50	6	4133
12:45:55	133.00	133.50	133.50	-6.50	20	4127
12:45:18	133.00	133.50	133.50	-6.50	1	4107
12:43:32	133.00	133.50	133.50	-6.50	1	4106
12:42:08	133.00	133.50	133.00	-7.00	1	4105
12:41:34	133.00	133.50	133.00	-7.00	1	4104
12:41:02	133.00	133.50	133.00	-7.00	10	4103
12:41:00	133.00	133.50	133.00	-7.00	1	4093
12:40:35	132.50	133.00	133.00	-7.00	35	4092
12:40:12	132.50	133.00	133.00	-7.00	1	4057
12:40:04	132.50	133.00	133.00	-7.00	1	4056
12:40:00	132.50	133.00	133.00	-7.00	1	4055
12:39:19	132.50	133.00	133.00	-7.00	1	4054
12:39:15	132.50	133.00	132.50	-7.50	1	4053
12:38:55	132.50	133.00	132.50	-7.50	1	4052
12:38:28	132.00	132.50	132.50	-7.50	1	4051
12:38:28	132.00	132.50	132.50	-7.50	4	4050
12:38:28	132.00	132.50	132.50	-7.50	27	4046
12:38:28	132.50	133.00	132.50	-7.50	98	4019
12:38:15	132.50	133.00	132.50	-7.50	1	3921
12:37:55	132.50	133.00	132.50	-7.50	9	3920
12:37:55	132.50	133.00	132.50	-7.50	9	3911
12:37:15	132.50	133.00	132.50	-7.50	1	3902
12:36:58	133.00	133.50	133.00	-7.00	2	3901
12:36:25	132.50	133.00	133.00	-7.00	4	3899
12:36:25	132.50	133.00	133.00	-7.00	10	3895
12:36:24	133.00	133.50	133.00	-7.00	5	3885
12:36:22	132.50	133.00	133.00	-7.00	1	3880
12:36:22	132.50	133.00	133.00	-7.00	1	3879
12:36:22	133.00	133.50	133.00	-7.00	17	3878
12:36:20	133.00	133.50	133.00	-7.00	1	3861
12:35:49	133.00	133.50	133.00	-7.00	1	3860
12:35:07	133.00	133.50	133.00	-7.00	3	3859
12:34:15	133.00	133.50	133.00	-7.00	1	3856
12:33:48	133.00	133.50	133.00	-7.00	1	3855
12:33:37	133.00	133.50	133.00	-7.00	2	3854
12:33:17	133.00	133.50	133.00	-7.00	1	3852
12:33:11	133.00	133.50	133.00	-7.00	1	3851
12:33:01	133.00	133.50	133.00	-7.00	1	3850
12:32:49	133.00	133.50	133.00	-7.00	1	3849
12:32:19	133.00	133.50	133.00	-7.00	1	3848
12:32:02	133.00	133.50	133.00	-7.00	1	3847
12:30:16	133.00	133.50	133.00	-7.00	1	3846
12:30:00	133.00	133.50	133.00	-7.00	1	3845
12:29:20	132.50	133.00	133.00	-7.00	1	3844
12:29:17	132.50	133.00	133.00	-7.00	1	3843
12:29:11	132.50	133.00	133.00	-7.00	1	3842
12:29:09	132.50	133.00	133.00	-7.00	1	3841
12:29:07	132.50	133.00	133.00	-7.00	1	3840
12:28:49	133.00	133.50	133.00	-7.00	1	3839
12:28:42	133.00	133.50	133.00	-7.00	4	3838
12:28:42	133.00	133.50	133.00	-7.00	1	3834
12:28:33	133.00	133.50	133.00	-7.00	3	3833
12:28:33	133.00	133.50	133.00	-7.00	2	3830
12:28:27	133.00	133.50	133.00	-7.00	1	3828
12:28:20	133.00	133.50	133.00	-7.00	1	3827
12:28:10	133.00	133.50	133.00	-7.00	1	3826
12:27:57	133.00	133.50	133.00	-7.00	2	3825
12:27:36	133.00	133.50	133.00	-7.00	1	3823
12:27:31	133.00	133.50	133.00	-7.00	1	3822
12:27:30	133.00	133.50	133.00	-7.00	1	3821
12:27:02	133.00	133.50	133.00	-7.00	1	3820
12:26:55	133.00	133.50	133.00	-7.00	1	3819
12:26:51	133.00	133.50	133.00	-7.00	1	3818
12:25:34	133.00	133.50	133.00	-7.00	1	3817
12:25:28	133.00	133.50	133.00	-7.00	4	3816
12:24:35	133.00	133.50	133.00	-7.00	3	3812
12:23:53	132.50	133.00	133.00	-7.00	19	3809
12:23:53	132.50	133.00	133.00	-7.00	1	3790
12:23:37	132.50	133.00	133.00	-7.00	1	3789
12:23:22	132.50	133.00	133.00	-7.00	1	3788
12:23:22	132.50	133.00	133.00	-7.00	1	3787
12:22:35	132.50	133.00	132.50	-7.50	1	3786
12:22:12	132.50	133.00	133.00	-7.00	1	3785
12:21:34	132.50	133.00	133.00	-7.00	1	3784
12:21:22	132.50	133.00	133.00	-7.00	1	3783
12:21:03	132.50	133.00	133.00	-7.00	1	3782
12:20:16	132.50	133.00	133.00	-7.00	1	3781
12:19:48	132.50	133.00	133.00	-7.00	1	3780
12:19:42	132.50	133.00	133.00	-7.00	1	3779
12:19:33	132.50	133.00	133.00	-7.00	1	3778
12:19:25	132.50	133.00	132.50	-7.50	1	3777
12:19:23	132.50	133.00	133.00	-7.00	1	3776
12:19:13	132.50	133.00	133.00	-7.00	2	3775
12:19:05	132.50	133.00	133.00	-7.00	1	3773
12:18:42	132.50	133.00	133.00	-7.00	1	3772
12:18:37	132.50	133.00	133.00	-7.00	2	3771
12:18:32	132.50	133.00	133.00	-7.00	1	3769
12:17:49	132.50	133.00	133.00	-7.00	2	3768
12:17:46	132.50	133.00	133.00	-7.00	1	3766
12:17:45	132.50	133.00	132.50	-7.50	1	3765
12:17:38	132.50	133.00	132.50	-7.50	2	3764
12:17:37	132.50	133.00	132.50	-7.50	2	3762
12:16:28	132.50	133.00	133.00	-7.00	1	3760
12:16:08	132.50	133.00	133.00	-7.00	2	3759
12:16:08	132.50	133.00	133.00	-7.00	1	3757
12:16:07	133.00	133.50	133.00	-7.00	11	3756
12:16:07	133.00	133.50	133.00	-7.00	8	3745
12:16:07	133.00	133.50	133.00	-7.00	100	3737
12:16:03	133.00	133.50	133.00	-7.00	1	3637
12:14:45	133.50	134.00	133.50	-6.50	5	3636
12:14:21	133.00	133.50	133.50	-6.50	4	3631
12:14:21	133.00	133.50	133.50	-6.50	24	3627
12:14:21	133.50	134.00	133.50	-6.50	26	3603
12:14:05	133.50	134.00	133.50	-6.50	1	3577
12:12:53	133.50	134.00	133.50	-6.50	1	3576
12:10:34	133.50	134.00	133.50	-6.50	1	3575
12:10:23	133.50	134.00	133.50	-6.50	4	3574
12:09:36	133.50	134.00	133.50	-6.50	1	3570
12:08:17	133.50	134.00	134.00	-6.00	6	3569
12:08:00	133.50	134.00	133.50	-6.50	1	3563
12:07:40	133.50	134.00	133.50	-6.50	1	3562
12:06:51	133.50	134.00	134.00	-6.00	1	3561
12:06:39	133.50	134.00	133.50	-6.50	1	3560
12:05:40	133.50	134.00	133.50	-6.50	1	3559
12:05:17	133.00	133.50	133.50	-6.50	1	3558
12:03:33	133.50	134.00	133.50	-6.50	1	3557
12:03:30	133.00	133.50	133.50	-6.50	2	3556
12:03:30	133.00	133.50	133.50	-6.50	1	3554
12:03:15	133.50	134.00	133.50	-6.50	2	3553
12:03:01	133.50	134.00	133.50	-6.50	1	3551
12:02:51	133.50	134.00	133.50	-6.50	2	3550
12:01:15	133.00	133.50	133.50	-6.50	2	3548
12:01:15	133.00	133.50	133.50	-6.50	1	3546
12:00:43	133.50	134.00	133.50	-6.50	1	3545
12:00:41	133.50	134.00	133.50	-6.50	1	3544
12:00:36	133.50	134.00	133.50	-6.50	1	3543
12:00:34	133.50	134.00	133.50	-6.50	1	3542
12:00:30	133.50	134.00	133.50	-6.50	1	3541
12:00:29	133.50	134.00	133.50	-6.50	2	3540
12:00:27	133.50	134.00	133.50	-6.50	1	3538
12:00:22	133.50	134.00	133.50	-6.50	1	3537
12:00:17	133.50	134.00	133.50	-6.50	1	3536
12:00:17	133.50	134.00	133.50	-6.50	10	3535
12:00:15	133.50	134.00	133.50	-6.50	1	3525
12:00:13	133.50	134.00	133.50	-6.50	1	3524
11:59:24	133.50	134.00	133.50	-6.50	1	3523
11:59:21	133.50	134.00	133.50	-6.50	1	3522
11:58:39	133.50	134.00	133.50	-6.50	10	3521
11:58:18	133.50	134.00	133.50	-6.50	5	3511
11:58:15	133.50	134.00	133.50	-6.50	1	3506
11:58:15	133.50	134.00	133.50	-6.50	1	3505
11:57:37	133.50	134.00	133.50	-6.50	1	3504
11:57:35	133.50	134.00	134.00	-6.00	1	3503
11:57:03	133.50	134.00	133.50	-6.50	4	3502
11:56:58	133.50	134.00	133.50	-6.50	1	3498
11:56:22	133.50	134.00	133.50	-6.50	1	3497
11:54:53	133.50	134.00	133.50	-6.50	10	3496
11:54:52	133.50	134.00	134.00	-6.00	1	3486
11:54:21	133.50	134.00	134.00	-6.00	1	3485
11:54:21	133.50	134.00	134.00	-6.00	1	3484
11:53:28	133.50	134.00	134.00	-6.00	1	3483
11:53:27	133.50	134.00	134.00	-6.00	1	3482
11:53:24	133.50	134.00	134.00	-6.00	1	3481
11:53:06	133.50	134.00	134.00	-6.00	1	3480
11:52:19	133.50	134.00	134.00	-6.00	2	3479
11:52:19	133.50	134.00	134.00	-6.00	9	3477
11:51:36	133.50	134.00	134.00	-6.00	1	3468
11:49:36	133.50	134.00	134.00	-6.00	1	3467
11:49:34	134.00	134.50	134.00	-6.00	1	3466
11:49:33	134.00	134.50	134.00	-6.00	5	3465
11:49:32	133.50	134.00	134.00	-6.00	5	3460
11:49:30	133.50	134.00	134.00	-6.00	1	3455
11:49:30	134.00	134.50	134.00	-6.00	4	3454
11:49:27	134.00	134.50	134.00	-6.00	1	3450
11:49:20	134.00	134.50	134.00	-6.00	1	3449
11:48:30	134.00	134.50	134.00	-6.00	1	3448
11:48:13	134.00	134.50	134.00	-6.00	1	3447
11:48:10	134.00	134.50	134.00	-6.00	1	3446
11:47:50	134.00	134.50	134.00	-6.00	2	3445
11:47:50	134.00	134.50	134.00	-6.00	4	3443
11:46:24	134.00	134.50	134.00	-6.00	2	3439
11:44:49	134.00	134.50	134.00	-6.00	1	3437
11:44:49	134.00	134.50	134.00	-6.00	1	3436
11:44:10	134.00	134.50	134.00	-6.00	1	3435
11:43:37	134.00	134.50	134.00	-6.00	1	3434
11:43:35	133.50	134.00	134.00	-6.00	5	3433
11:43:28	133.50	134.00	134.00	-6.00	5	3428
11:43:14	133.50	134.00	134.00	-6.00	1	3423
11:42:57	133.50	134.00	134.00	-6.00	2	3422
11:41:25	133.50	134.00	134.00	-6.00	1	3420
11:41:16	133.50	134.00	134.00	-6.00	1	3419
11:40:36	133.50	134.00	134.00	-6.00	2	3418
11:40:01	133.50	134.00	133.50	-6.50	1	3416
11:39:51	133.50	134.00	133.50	-6.50	2	3415
11:39:42	133.50	134.00	133.50	-6.50	1	3413
11:39:42	133.50	134.00	133.50	-6.50	10	3412
11:39:21	133.50	134.00	133.50	-6.50	1	3402
11:39:18	133.50	134.00	133.50	-6.50	1	3401
11:39:16	133.50	134.00	133.50	-6.50	1	3400
11:39:03	133.50	134.00	133.50	-6.50	1	3399
11:38:52	133.50	134.00	133.50	-6.50	1	3398
11:38:45	133.50	134.00	133.50	-6.50	1	3397
11:38:25	133.50	134.00	134.00	-6.00	1	3396
11:38:24	134.00	134.50	134.00	-6.00	89	3395
11:37:59	134.00	134.50	134.00	-6.00	1	3306
11:37:58	134.00	134.50	134.00	-6.00	2	3305
11:37:44	134.00	134.50	134.50	-5.50	3	3303
11:37:09	134.00	134.50	134.50	-5.50	1	3300
11:36:45	134.00	134.50	134.50	-5.50	2	3299
11:35:14	134.50	135.00	134.50	-5.50	5	3297
11:35:14	134.50	135.00	134.50	-5.50	2	3292
11:35:14	134.50	135.00	134.50	-5.50	1	3290
11:35:14	134.50	135.00	134.50	-5.50	1	3289
11:35:14	134.50	135.00	134.50	-5.50	21	3288
11:33:44	134.50	135.00	135.00	-5.00	1	3267
11:31:55	134.50	135.00	135.00	-5.00	1	3266
11:31:26	135.00	135.50	135.00	-5.00	1	3265
11:31:26	135.00	135.50	135.00	-5.00	1	3264
11:30:37	135.00	135.50	135.00	-5.00	1	3263
11:30:28	135.00	135.50	135.00	-5.00	1	3262
11:30:24	134.50	135.00	135.00	-5.00	1	3261
11:30:22	134.50	135.00	135.00	-5.00	1	3260
11:29:08	134.50	135.00	135.00	-5.00	1	3259
11:29:01	134.50	135.00	134.50	-5.50	1	3258
11:29:00	134.50	135.00	134.50	-5.50	1	3257
11:28:30	134.50	135.00	134.50	-5.50	1	3256
11:28:03	134.50	135.00	135.00	-5.00	1	3255
11:28:02	134.50	135.00	135.00	-5.00	1	3254
11:28:00	134.50	135.00	135.00	-5.00	1	3253
11:27:08	134.50	135.00	135.00	-5.00	1	3252
11:26:38	134.50	135.00	135.00	-5.00	1	3251
11:25:40	134.50	135.00	134.50	-5.50	1	3250
11:25:39	134.50	135.00	135.00	-5.00	1	3249
11:25:17	134.50	135.00	135.00	-5.00	1	3248
11:24:23	134.50	135.00	135.00	-5.00	1	3247
11:23:55	134.50	135.00	135.00	-5.00	1	3246
11:23:07	134.50	135.00	135.00	-5.00	1	3245
11:23:06	134.50	135.00	135.00	-5.00	1	3244
11:23:04	134.50	135.00	135.00	-5.00	1	3243
11:22:13	134.50	135.00	135.00	-5.00	2	3242
11:19:43	134.50	135.50	134.50	-5.50	1	3240
11:19:15	134.50	135.50	134.50	-5.50	1	3239
11:18:18	134.50	135.00	135.00	-5.00	1	3238
11:18:16	134.50	135.00	135.00	-5.00	1	3237
11:18:05	134.50	135.00	135.00	-5.00	1	3236
11:18:00	135.00	135.50	135.00	-5.00	1	3235
11:16:43	134.50	135.00	135.00	-5.00	1	3234
11:16:42	135.00	135.50	135.00	-5.00	1	3233
11:15:08	135.00	135.50	135.00	-5.00	1	3232
11:14:47	135.00	135.50	135.00	-5.00	1	3231
11:14:23	135.00	135.50	135.00	-5.00	1	3230
11:12:38	135.00	135.50	135.00	-5.00	1	3229
11:10:26	135.00	135.50	135.00	-5.00	1	3228
11:10:25	135.00	135.50	135.00	-5.00	1	3227
11:09:30	135.00	135.50	135.00	-5.00	1	3226
11:08:10	134.50	135.00	135.00	-5.00	5	3225
11:08:10	135.00	135.50	135.00	-5.00	1	3220
11:08:05	135.00	135.50	135.00	-5.00	1	3219
11:08:01	135.00	135.50	135.00	-5.00	1	3218
11:04:52	135.00	135.50	135.00	-5.00	1	3217
11:04:25	135.00	135.50	135.00	-5.00	2	3216
11:02:34	135.00	135.50	135.00	-5.00	1	3214
11:00:50	135.00	135.50	135.00	-5.00	1	3213
11:00:33	134.50	135.00	135.00	-5.00	1	3212
11:00:01	135.00	135.50	135.00	-5.00	1	3211
10:59:53	134.50	135.00	135.00	-5.00	2	3210
10:59:53	135.00	135.50	135.00	-5.00	1	3208
10:59:48	135.00	135.50	135.00	-5.00	1	3207
10:59:47	135.00	135.50	135.00	-5.00	1	3206
10:59:46	135.00	135.50	135.00	-5.00	1	3205
10:59:45	135.00	135.50	135.00	-5.00	1	3204
10:59:20	135.00	135.50	135.00	-5.00	1	3203
10:58:40	135.50	136.00	135.00	-5.00	85	3202
10:58:40	135.50	136.00	135.50	-4.50	15	3117
10:57:29	135.50	136.00	135.50	-4.50	1	3102
10:56:41	135.50	136.00	135.50	-4.50	1	3101
10:55:44	135.50	136.00	135.50	-4.50	1	3100
10:55:19	135.50	136.00	135.50	-4.50	1	3099
10:54:17	135.50	136.00	135.50	-4.50	2	3098
10:53:09	135.50	136.00	135.50	-4.50	1	3096
10:53:01	135.50	136.00	136.00	-4.00	1	3095
10:52:29	135.50	136.00	135.50	-4.50	1	3094
10:52:27	135.50	136.00	136.00	-4.00	1	3093
10:52:26	135.50	136.00	135.50	-4.50	1	3092
10:52:23	135.50	136.00	135.50	-4.50	1	3091
10:52:19	135.50	136.00	135.50	-4.50	20	3090
10:50:37	135.50	136.00	135.50	-4.50	1	3070
10:50:00	135.50	136.00	135.50	-4.50	1	3069
10:49:26	135.00	135.50	135.50	-4.50	4	3068
10:49:20	135.00	135.50	135.00	-5.00	1	3064
10:49:12	135.00	135.50	135.50	-4.50	1	3063
10:49:00	135.00	135.50	135.50	-4.50	2	3062
10:48:50	135.00	135.50	135.50	-4.50	1	3060
10:48:45	135.00	135.50	135.50	-4.50	1	3059
10:48:41	135.00	135.50	135.50	-4.50	1	3058
10:48:41	135.00	135.50	135.50	-4.50	1	3057
10:48:07	135.00	135.50	135.50	-4.50	1	3056
10:46:59	135.50	136.00	135.50	-4.50	5	3055
10:46:40	135.00	135.50	135.50	-4.50	5	3050
10:46:40	135.00	135.50	135.50	-4.50	2	3045
10:46:40	135.00	135.50	135.50	-4.50	1	3043
10:46:39	135.50	136.00	135.50	-4.50	1	3042
10:46:27	135.50	136.00	135.50	-4.50	1	3041
10:46:18	135.00	135.50	135.50	-4.50	13	3040
10:46:18	135.00	135.50	135.50	-4.50	3	3027
10:46:18	135.00	135.50	135.50	-4.50	23	3024
10:46:18	135.00	135.50	135.50	-4.50	9	3001
10:46:03	135.00	135.50	135.50	-4.50	1	2992
10:45:51	135.00	135.50	135.00	-5.00	1	2991
10:45:08	135.00	135.50	135.00	-5.00	1	2990
10:44:02	135.00	135.50	135.00	-5.00	1	2989
10:42:42	135.00	135.50	135.00	-5.00	1	2988
10:42:18	135.00	135.50	135.00	-5.00	2	2987
10:41:34	135.00	135.50	135.00	-5.00	10	2985
10:41:32	135.00	135.50	135.00	-5.00	1	2975
10:41:21	135.00	135.50	135.00	-5.00	1	2974
10:40:37	135.00	135.50	135.00	-5.00	2	2973
10:40:15	135.00	135.50	135.00	-5.00	1	2971
10:40:14	135.00	135.50	135.00	-5.00	1	2970
10:40:07	135.00	135.50	135.00	-5.00	1	2969
10:39:31	134.50	135.00	135.00	-5.00	4	2968
10:39:19	134.50	135.00	135.00	-5.00	1	2964
10:39:07	134.50	135.00	135.00	-5.00	2	2963
10:37:47	134.50	135.00	134.50	-5.50	1	2961
10:37:44	134.50	135.00	134.50	-5.50	2	2960
10:37:40	135.00	135.50	135.00	-5.00	1	2958
10:37:28	135.00	135.50	135.00	-5.00	1	2957
10:37:25	135.00	135.50	135.00	-5.00	5	2956
10:36:48	135.00	135.50	135.00	-5.00	1	2951
10:36:40	134.50	135.00	135.00	-5.00	5	2950
10:36:22	134.50	135.00	135.00	-5.00	1	2945
10:36:11	134.50	135.00	135.00	-5.00	1	2944
10:35:31	134.50	135.00	135.00	-5.00	1	2943
10:35:31	134.50	135.00	135.00	-5.00	1	2942
10:35:28	134.50	135.00	135.00	-5.00	1	2941
10:35:19	134.50	135.00	135.00	-5.00	2	2940
10:35:10	134.50	135.00	135.00	-5.00	1	2938
10:35:08	134.50	135.00	135.00	-5.00	1	2937
10:34:57	134.50	135.00	135.00	-5.00	2	2936
10:34:53	134.50	135.00	135.00	-5.00	1	2934
10:34:42	134.50	135.00	135.00	-5.00	1	2933
10:34:39	134.50	135.00	135.00	-5.00	1	2932
10:34:24	134.50	135.00	135.00	-5.00	1	2931
10:34:24	134.50	135.00	135.00	-5.00	1	2930
10:33:53	134.50	135.00	135.00	-5.00	1	2929
10:33:39	134.50	135.00	135.00	-5.00	1	2928
10:33:31	134.50	135.00	134.50	-5.50	1	2927
10:33:25	134.50	135.00	134.50	-5.50	1	2926
10:32:21	134.00	134.50	134.50	-5.50	1	2925
10:32:10	134.00	134.50	134.50	-5.50	4	2924
10:32:00	134.00	134.50	134.50	-5.50	1	2920
10:32:00	134.50	135.00	134.50	-5.50	3	2919
10:32:00	134.00	134.50	134.50	-5.50	7	2916
10:31:57	134.00	134.50	134.50	-5.50	1	2909
10:31:57	134.00	134.50	134.50	-5.50	2	2908
10:31:30	134.00	134.50	134.50	-5.50	1	2906
10:31:28	134.00	134.50	134.50	-5.50	1	2905
10:31:19	134.00	134.50	134.50	-5.50	1	2904
10:30:52	134.00	134.50	134.50	-5.50	1	2903
10:30:52	134.00	134.50	134.00	-6.00	1	2902
10:30:34	134.00	135.00	134.00	-6.00	1	2901
10:30:30	134.00	135.00	134.00	-6.00	1	2900
10:30:30	134.00	135.00	134.00	-6.00	1	2899
10:30:28	134.00	134.50	134.50	-5.50	1	2898
10:30:14	134.50	135.00	134.50	-5.50	2	2897
10:30:12	134.00	134.50	134.50	-5.50	1	2895
10:30:11	134.00	134.50	134.50	-5.50	4	2894
10:30:11	134.00	134.50	134.50	-5.50	1	2890
10:30:10	134.00	134.50	134.50	-5.50	1	2889
10:29:37	134.00	134.50	134.50	-5.50	1	2888
10:29:31	134.00	134.50	134.50	-5.50	1	2887
10:29:20	134.00	134.50	134.50	-5.50	9	2886
10:27:55	134.00	134.50	134.00	-6.00	1	2877
10:27:11	133.50	134.00	134.00	-6.00	5	2876
10:27:11	133.50	134.00	134.00	-6.00	2	2871
10:26:45	133.00	133.50	133.50	-6.50	1	2869
10:26:35	133.00	133.50	133.50	-6.50	1	2868
10:26:32	133.00	133.50	133.50	-6.50	3	2867
10:26:32	133.00	133.50	133.50	-6.50	1	2864
10:26:28	133.00	133.50	133.50	-6.50	3	2863
10:26:18	133.00	133.50	133.50	-6.50	1	2860
10:26:07	133.50	134.00	133.50	-6.50	1	2859
10:26:03	133.50	134.00	133.50	-6.50	2	2858
10:26:03	133.50	134.00	133.50	-6.50	1	2856
10:26:03	133.50	134.00	133.50	-6.50	2	2855
10:26:03	133.50	134.00	133.50	-6.50	2	2853
10:26:03	133.50	134.00	133.50	-6.50	2	2851
10:25:59	133.50	134.00	133.50	-6.50	1	2849
10:25:56	133.50	134.00	134.00	-6.00	1	2848
10:25:54	133.50	134.00	134.00	-6.00	1	2847
10:25:51	133.50	134.00	134.00	-6.00	1	2846
10:25:48	133.00	133.50	133.50	-6.50	26	2845
10:25:48	132.50	133.50	133.50	-6.50	7	2819
10:25:48	132.50	133.00	133.00	-7.00	1	2812
10:25:38	132.50	133.50	133.50	-6.50	1	2811
10:25:38	132.50	133.00	133.00	-7.00	4	2810
10:25:38	133.00	133.50	133.00	-7.00	2	2806
10:25:38	133.00	133.50	133.00	-7.00	2	2804
10:25:38	133.00	133.50	133.00	-7.00	2	2802
10:25:28	133.00	133.50	133.00	-7.00	1	2800
10:25:25	132.50	133.00	133.00	-7.00	2	2799
10:25:25	132.50	133.00	133.00	-7.00	2	2797
10:25:25	133.00	133.50	133.00	-7.00	2	2795
10:25:25	133.00	133.50	133.00	-7.00	2	2793
10:25:25	133.00	133.50	133.00	-7.00	2	2791
10:25:12	132.50	133.00	133.00	-7.00	3	2789
10:25:12	133.00	133.50	133.00	-7.00	1	2786
10:25:12	133.00	133.50	133.00	-7.00	2	2785
10:25:12	133.00	133.50	133.00	-7.00	2	2783
10:25:12	133.00	133.50	133.00	-7.00	2	2781
10:25:10	133.00	133.50	133.50	-6.50	1	2779
10:25:08	132.50	133.00	133.00	-7.00	6	2778
10:25:08	133.00	133.50	133.00	-7.00	3	2772
10:25:08	133.00	133.50	133.00	-7.00	3	2769
10:25:08	133.00	133.50	133.00	-7.00	3	2766
10:25:08	133.00	133.50	133.00	-7.00	1	2763
10:25:05	133.00	133.50	133.00	-7.00	1	2762
10:24:29	133.00	133.50	133.00	-7.00	1	2761
10:24:24	133.00	133.50	133.00	-7.00	2	2760
10:24:18	133.00	133.50	133.00	-7.00	8	2758
10:24:16	133.00	133.50	133.00	-7.00	1	2750
10:23:44	133.00	133.50	133.00	-7.00	1	2749
10:23:37	133.00	133.50	133.50	-6.50	1	2748
10:23:30	133.00	133.50	133.00	-7.00	1	2747
10:23:28	133.00	133.50	133.00	-7.00	1	2746
10:23:18	133.00	133.50	133.00	-7.00	3	2745
10:23:09	133.00	134.00	133.00	-7.00	1	2742
10:23:04	133.00	133.50	133.50	-6.50	2	2741
10:23:00	132.50	133.00	133.00	-7.00	10	2739
10:23:00	132.50	133.00	133.00	-7.00	39	2729
10:22:54	133.00	134.00	133.00	-7.00	68	2690
10:22:36	133.00	133.50	133.50	-6.50	2	2622
10:22:36	133.00	133.50	133.50	-6.50	1	2620
10:22:33	133.00	133.50	133.50	-6.50	1	2619
10:22:33	133.50	134.00	133.50	-6.50	1	2618
10:22:12	133.00	133.50	133.50	-6.50	4	2617
10:22:12	133.50	134.00	133.50	-6.50	16	2613
10:21:31	133.50	134.00	133.50	-6.50	10	2597
10:21:13	133.50	134.00	133.50	-6.50	2	2587
10:21:06	133.50	134.00	133.50	-6.50	3	2585
10:20:45	133.50	134.00	133.50	-6.50	1	2582
10:20:41	133.50	134.00	133.50	-6.50	1	2581
10:20:08	133.50	134.00	134.00	-6.00	1	2580
10:20:04	133.50	134.00	134.00	-6.00	1	2579
10:19:55	133.50	134.00	134.00	-6.00	1	2578
10:19:54	133.50	134.00	134.00	-6.00	1	2577
10:19:51	133.50	134.00	134.00	-6.00	1	2576
10:19:45	133.50	134.00	134.00	-6.00	1	2575
10:19:41	133.50	134.00	134.00	-6.00	1	2574
10:19:40	133.50	134.00	134.00	-6.00	1	2573
10:19:33	133.50	134.00	134.00	-6.00	2	2572
10:19:32	133.50	134.00	134.00	-6.00	3	2570
10:19:25	133.50	134.50	133.50	-6.50	3	2567
10:19:11	133.50	134.00	134.00	-6.00	22	2564
10:18:54	133.50	134.00	133.50	-6.50	1	2542
10:18:36	133.50	134.00	133.50	-6.50	2	2541
10:18:30	133.50	134.00	133.50	-6.50	2	2539
10:17:47	133.50	134.00	133.50	-6.50	2	2537
10:17:44	133.50	134.00	133.50	-6.50	1	2535
10:17:37	133.50	134.00	133.50	-6.50	2	2534
10:17:31	133.50	134.00	133.50	-6.50	1	2532
10:17:14	133.50	134.00	133.50	-6.50	1	2531
10:16:57	133.50	134.00	133.50	-6.50	1	2530
10:16:48	133.50	134.00	133.50	-6.50	1	2529
10:16:47	133.50	134.00	133.50	-6.50	1	2528
10:16:44	133.50	134.00	134.00	-6.00	1	2527
10:15:52	133.50	134.00	133.50	-6.50	1	2526
10:15:47	133.50	134.00	134.00	-6.00	1	2525
10:15:41	133.50	134.00	134.00	-6.00	1	2524
10:15:29	133.50	134.00	134.00	-6.00	1	2523
10:15:09	133.50	134.00	133.50	-6.50	2	2522
10:14:59	133.50	134.00	133.50	-6.50	2	2520
10:14:22	133.00	133.50	133.50	-6.50	1	2518
10:14:21	133.00	134.00	134.00	-6.00	2	2517
10:14:20	133.00	134.00	133.00	-7.00	1	2515
10:14:12	133.00	134.00	133.00	-7.00	1	2514
10:14:12	133.50	134.00	133.00	-7.00	42	2513
10:14:12	133.50	134.00	133.50	-6.50	8	2471
10:14:12	133.50	134.00	133.50	-6.50	20	2463
10:14:07	133.50	134.00	133.50	-6.50	1	2443
10:14:04	133.50	134.00	134.00	-6.00	2	2442
10:13:57	133.50	134.00	134.00	-6.00	1	2440
10:13:52	133.50	134.00	134.00	-6.00	1	2439
10:13:50	133.50	134.00	134.00	-6.00	1	2438
10:13:46	133.50	134.00	134.00	-6.00	1	2437
10:13:36	133.50	134.00	134.00	-6.00	1	2436
10:13:36	133.50	134.00	134.00	-6.00	1	2435
10:13:28	133.50	134.00	134.00	-6.00	2	2434
10:12:48	133.50	134.00	134.00	-6.00	1	2432
10:12:33	133.50	134.00	134.00	-6.00	1	2431
10:12:17	133.50	134.00	134.00	-6.00	1	2430
10:12:17	134.00	134.50	134.00	-6.00	1	2429
10:12:12	133.50	134.00	134.00	-6.00	1	2428
10:12:12	133.50	134.00	134.00	-6.00	2	2427
10:12:12	133.50	134.00	134.00	-6.00	1	2425
10:12:12	133.50	134.00	134.00	-6.00	1	2424
10:12:11	133.50	134.00	134.00	-6.00	1	2423
10:12:09	133.50	134.00	134.00	-6.00	1	2422
10:12:08	133.50	134.00	134.00	-6.00	4	2421
10:12:08	134.00	134.50	134.00	-6.00	1	2417
10:12:08	133.50	134.00	134.00	-6.00	3	2416
10:12:08	134.00	134.50	134.00	-6.00	1	2413
10:12:08	134.00	134.50	134.00	-6.00	2	2412
10:12:08	134.00	134.50	134.00	-6.00	2	2410
10:12:08	134.00	134.50	134.00	-6.00	2	2408
10:11:59	134.00	134.50	134.00	-6.00	2	2406
10:11:33	134.00	134.50	134.00	-6.00	1	2404
10:11:27	133.50	134.00	134.00	-6.00	1	2403
10:11:26	133.50	134.00	134.00	-6.00	2	2402
10:11:21	133.50	134.00	134.00	-6.00	3	2400
10:11:20	133.50	134.00	134.00	-6.00	1	2397
10:11:19	133.50	134.00	134.00	-6.00	1	2396
10:11:17	133.50	134.00	134.00	-6.00	1	2395
10:11:02	134.00	134.50	133.50	-6.50	25	2394
10:11:02	134.00	134.50	134.00	-6.00	25	2369
10:11:00	134.00	134.50	134.00	-6.00	1	2344
10:11:00	134.00	134.50	134.00	-6.00	1	2343
10:10:40	134.00	134.50	134.50	-5.50	1	2342
10:10:35	134.00	134.50	134.50	-5.50	1	2341
10:10:31	134.00	134.50	134.50	-5.50	1	2340
10:10:03	134.00	134.50	134.50	-5.50	2	2339
10:10:01	134.00	134.50	134.50	-5.50	2	2337
10:09:56	134.00	134.50	134.50	-5.50	1	2335
10:09:53	134.00	134.50	134.50	-5.50	1	2334
10:09:42	134.00	134.50	134.00	-6.00	3	2333
10:09:35	134.00	135.00	134.00	-6.00	2	2330
10:09:20	134.50	135.00	134.50	-5.50	1	2328
10:09:18	134.50	135.00	134.50	-5.50	1	2327
10:08:56	134.50	135.00	134.50	-5.50	5	2326
10:08:53	134.50	135.00	134.50	-5.50	2	2321
10:08:40	134.00	134.50	134.50	-5.50	1	2319
10:08:39	134.00	134.50	134.50	-5.50	1	2318
10:08:39	134.00	134.50	134.50	-5.50	1	2317
10:08:39	134.50	135.00	134.50	-5.50	1	2316
10:07:39	134.50	135.00	134.50	-5.50	7	2315
10:07:26	134.50	135.00	134.50	-5.50	10	2308
10:07:24	134.50	135.00	134.50	-5.50	1	2298
10:06:55	134.50	135.00	134.50	-5.50	1	2297
10:06:52	134.50	135.00	134.50	-5.50	1	2296
10:06:30	134.00	134.50	134.50	-5.50	1	2295
10:06:29	134.00	134.50	134.50	-5.50	7	2294
10:06:29	134.00	134.50	134.50	-5.50	1	2287
10:06:28	134.00	134.50	134.50	-5.50	1	2286
10:06:25	134.00	134.50	134.00	-6.00	1	2285
10:06:20	134.00	134.50	134.00	-6.00	1	2284
10:05:54	134.00	134.50	134.00	-6.00	2	2283
10:05:45	134.00	134.50	134.00	-6.00	1	2281
10:05:38	134.00	134.50	134.50	-5.50	1	2280
10:05:30	133.50	134.50	134.50	-5.50	1	2279
10:05:23	133.50	134.00	134.00	-6.00	2	2278
10:05:23	134.00	134.50	134.00	-6.00	1	2276
10:05:23	133.50	134.00	134.00	-6.00	2	2275
10:05:23	133.50	134.00	134.00	-6.00	3	2273
10:05:23	134.00	135.50	134.00	-6.00	37	2270
10:05:23	134.00	135.50	134.00	-6.00	40	2233
10:05:23	134.50	135.50	134.00	-6.00	39	2193
10:05:23	134.50	135.50	134.50	-5.50	1	2154
10:05:23	134.50	135.50	134.50	-5.50	40	2153
10:05:23	134.50	135.50	134.50	-5.50	20	2113
10:05:19	134.50	135.00	135.00	-5.00	1	2093
10:05:04	134.50	135.00	135.00	-5.00	1	2092
10:05:04	135.00	135.50	135.00	-5.00	1	2091
10:04:56	135.00	135.50	135.00	-5.00	1	2090
10:04:44	135.00	135.50	135.00	-5.00	3	2089
10:04:24	134.50	135.00	135.00	-5.00	1	2086
10:04:18	134.50	135.00	135.00	-5.00	1	2085
10:04:18	134.50	135.00	135.00	-5.00	1	2084
10:04:12	134.50	135.00	135.00	-5.00	1	2083
10:03:55	135.00	135.50	135.00	-5.00	1	2082
10:03:43	135.00	135.50	135.00	-5.00	1	2081
10:03:13	135.00	135.50	135.00	-5.00	1	2080
10:03:06	134.50	135.00	135.00	-5.00	1	2079
10:02:58	135.00	135.50	135.00	-5.00	3	2078
10:02:55	134.50	135.00	135.00	-5.00	1	2075
10:02:48	134.50	135.00	135.00	-5.00	1	2074
10:02:48	135.00	135.50	135.00	-5.00	1	2073
10:02:27	134.50	135.00	135.00	-5.00	1	2072
10:02:27	135.00	135.50	135.00	-5.00	1	2071
10:02:09	134.50	135.00	135.00	-5.00	2	2070
10:02:09	134.50	135.00	135.00	-5.00	1	2068
10:02:06	134.50	135.00	135.00	-5.00	5	2067
10:02:06	134.50	135.00	135.00	-5.00	1	2062
10:02:04	134.50	135.00	135.00	-5.00	1	2061
10:01:59	134.50	135.00	135.00	-5.00	1	2060
10:01:45	134.50	135.00	135.00	-5.00	1	2059
10:01:43	134.50	135.00	134.50	-5.50	5	2058
10:01:40	134.50	135.00	134.50	-5.50	1	2053
10:01:36	134.50	135.00	135.00	-5.00	1	2052
10:01:23	134.50	135.00	134.50	-5.50	1	2051
10:01:15	134.00	135.00	134.00	-6.00	1	2050
10:01:15	134.00	135.00	134.00	-6.00	1	2049
10:01:12	134.00	134.50	134.50	-5.50	3	2048
10:01:12	134.00	134.50	134.50	-5.50	1	2045
10:01:09	134.50	135.00	134.50	-5.50	3	2044
10:01:09	134.50	135.00	134.50	-5.50	2	2041
10:01:09	134.50	135.00	134.50	-5.50	1	2039
10:01:07	134.50	135.00	134.50	-5.50	1	2038
10:01:07	134.50	135.00	134.50	-5.50	1	2037
10:01:07	134.50	135.00	134.50	-5.50	1	2036
10:01:07	134.50	135.00	134.50	-5.50	1	2035
10:01:06	134.50	135.00	134.50	-5.50	7	2034
10:00:48	134.50	135.00	134.50	-5.50	1	2027
10:00:43	134.50	135.00	134.50	-5.50	1	2026
10:00:32	134.50	135.00	134.50	-5.50	1	2025
10:00:31	134.50	135.00	134.50	-5.50	1	2024
10:00:28	134.50	135.00	134.50	-5.50	1	2023
10:00:18	134.00	134.50	134.50	-5.50	1	2022
10:00:18	134.00	134.50	134.00	-6.00	1	2021
10:00:14	134.00	134.50	134.50	-5.50	6	2020
10:00:14	134.00	134.50	134.50	-5.50	1	2014
10:00:10	134.00	134.50	134.00	-6.00	1	2013
10:00:02	134.00	134.50	134.50	-5.50	1	2012
10:00:02	134.00	134.50	134.50	-5.50	1	2011
10:00:01	134.00	134.50	134.50	-5.50	5	2010
10:00:01	134.00	134.50	134.50	-5.50	1	2005
10:00:00	134.00	135.00	134.00	-6.00	1	2004
09:59:57	134.00	134.50	134.50	-5.50	1	2003
09:59:55	134.00	134.50	134.50	-5.50	1	2002
09:59:55	134.00	135.00	134.00	-6.00	1	2001
09:59:54	134.50	135.00	134.50	-5.50	1	2000
09:59:53	134.50	135.00	134.50	-5.50	1	1999
09:59:51	134.00	134.50	134.50	-5.50	1	1998
09:59:40	134.00	135.00	134.00	-6.00	1	1997
09:59:37	134.00	134.50	134.50	-5.50	1	1996
09:59:37	134.00	134.50	134.50	-5.50	2	1995
09:59:37	134.00	134.50	134.00	-6.00	1	1993
09:59:37	134.00	135.00	134.00	-6.00	1	1992
09:59:37	134.50	136.00	134.00	-6.00	1	1991
09:59:37	134.50	136.00	134.50	-5.50	59	1990
09:59:37	135.00	136.00	134.50	-5.50	15	1931
09:59:37	135.00	136.00	135.00	-5.00	45	1916
09:59:37	135.00	136.00	135.00	-5.00	60	1871
09:59:37	135.50	136.00	135.00	-5.00	24	1811
09:59:37	135.50	136.00	135.50	-4.50	6	1787
09:59:37	135.50	136.00	135.50	-4.50	60	1781
09:59:30	136.00	136.50	136.00	-4.00	1	1721
09:59:29	135.50	136.00	136.00	-4.00	1	1720
09:59:21	135.50	136.00	136.00	-4.00	34	1719
09:59:21	135.50	136.00	136.00	-4.00	1	1685
09:59:16	136.00	136.50	136.00	-4.00	16	1684
09:59:04	136.00	136.50	136.00	-4.00	1	1668
09:58:25	136.00	136.50	136.00	-4.00	1	1667
09:58:15	136.00	136.50	136.00	-4.00	1	1666
09:57:49	136.00	136.50	136.00	-4.00	1	1665
09:57:41	136.00	136.50	136.00	-4.00	1	1664
09:57:27	136.00	136.50	136.00	-4.00	1	1663
09:57:26	136.00	136.50	136.00	-4.00	1	1662
09:56:20	136.00	136.50	136.00	-4.00	1	1661
09:56:20	136.00	136.50	136.00	-4.00	1	1660
09:56:20	136.50	137.00	136.00	-4.00	23	1659
09:56:20	136.50	137.00	136.50	-3.50	7	1636
09:56:15	136.50	137.00	137.00	-3.00	1	1629
09:56:14	136.50	137.00	137.00	-3.00	1	1628
09:56:10	136.50	137.00	136.50	-3.50	4	1627
09:55:39	136.50	137.00	136.50	-3.50	1	1623
09:53:48	136.50	137.00	136.50	-3.50	2	1622
09:53:48	136.50	137.00	136.50	-3.50	4	1620
09:53:48	136.50	137.00	136.50	-3.50	5	1616
09:53:48	136.50	137.00	136.50	-3.50	1	1611
09:53:42	136.50	137.00	136.50	-3.50	3	1610
09:52:49	136.50	137.00	136.50	-3.50	3	1607
09:52:06	136.50	137.00	136.50	-3.50	1	1604
09:52:06	136.50	137.00	136.50	-3.50	1	1603
09:52:02	136.00	136.50	136.50	-3.50	2	1602
09:51:40	136.00	136.50	136.50	-3.50	1	1600
09:51:37	136.00	136.50	136.00	-4.00	1	1599
09:51:30	136.00	136.50	136.00	-4.00	1	1598
09:51:22	136.50	137.00	136.50	-3.50	1	1597
09:51:18	136.00	136.50	136.50	-3.50	1	1596
09:51:07	136.00	137.00	136.00	-4.00	1	1595
09:50:43	136.50	137.00	136.50	-3.50	1	1594
09:50:36	136.00	136.50	136.50	-3.50	3	1593
09:50:26	136.00	136.50	136.50	-3.50	1	1590
09:49:59	136.00	136.50	136.50	-3.50	2	1589
09:49:52	136.00	136.50	136.50	-3.50	1	1587
09:49:47	136.00	136.50	136.50	-3.50	1	1586
09:49:46	136.00	136.50	136.50	-3.50	1	1585
09:49:43	136.00	136.50	136.50	-3.50	1	1584
09:49:42	136.50	137.00	136.50	-3.50	1	1583
09:49:38	136.00	136.50	136.50	-3.50	2	1582
09:49:38	136.00	136.50	136.50	-3.50	10	1580
09:49:25	136.00	136.50	136.50	-3.50	1	1570
09:49:06	136.00	136.50	136.50	-3.50	1	1569
09:48:15	136.00	136.50	136.50	-3.50	1	1568
09:46:50	135.50	136.00	136.00	-4.00	1	1567
09:46:50	135.50	136.00	136.00	-4.00	10	1566
09:46:38	135.50	136.00	136.00	-4.00	2	1556
09:46:37	135.50	136.00	135.50	-4.50	1	1554
09:46:33	135.50	136.00	136.00	-4.00	2	1553
09:46:30	135.50	136.00	136.00	-4.00	1	1551
09:46:14	136.00	136.50	136.00	-4.00	1	1550
09:46:01	135.50	136.50	135.50	-4.50	2	1549
09:45:59	136.00	136.50	136.00	-4.00	1	1547
09:45:56	136.00	136.50	136.00	-4.00	1	1546
09:45:43	136.00	136.50	136.00	-4.00	1	1545
09:45:33	135.50	136.50	135.50	-4.50	3	1544
09:45:25	135.50	136.50	135.50	-4.50	1	1541
09:45:17	136.00	136.50	136.00	-4.00	1	1540
09:45:07	135.50	136.00	136.00	-4.00	1	1539
09:45:02	135.50	136.00	136.00	-4.00	2	1538
09:44:59	135.50	136.00	136.00	-4.00	1	1536
09:44:53	135.50	136.00	136.00	-4.00	1	1535
09:44:49	135.50	136.00	136.00	-4.00	1	1534
09:44:45	136.00	136.50	136.00	-4.00	8	1533
09:44:45	136.00	136.50	136.00	-4.00	1	1525
09:44:28	135.50	136.00	136.00	-4.00	3	1524
09:44:28	135.50	136.00	136.00	-4.00	1	1521
09:44:22	135.50	136.00	136.00	-4.00	1	1520
09:44:21	135.50	136.00	136.00	-4.00	1	1519
09:44:18	135.50	136.00	136.00	-4.00	1	1518
09:44:11	136.00	136.50	136.00	-4.00	10	1517
09:44:11	136.00	136.50	136.00	-4.00	10	1507
09:44:09	136.00	136.50	136.00	-4.00	1	1497
09:44:01	136.00	136.50	136.00	-4.00	1	1496
09:43:50	136.00	136.50	136.00	-4.00	1	1495
09:43:21	136.00	136.50	136.00	-4.00	2	1494
09:43:18	136.00	136.50	136.50	-3.50	1	1492
09:43:11	136.00	136.50	136.00	-4.00	1	1491
09:43:07	136.00	136.50	136.00	-4.00	1	1490
09:42:43	135.50	136.00	136.00	-4.00	1	1489
09:42:43	135.50	136.00	136.00	-4.00	1	1488
09:42:38	135.50	136.00	136.00	-4.00	1	1487
09:42:33	136.00	136.50	136.00	-4.00	1	1486
09:42:30	136.00	136.50	136.00	-4.00	1	1485
09:42:29	135.50	136.00	136.00	-4.00	1	1484
09:42:29	136.00	136.50	136.00	-4.00	1	1483
09:42:26	135.50	136.00	136.00	-4.00	3	1482
09:42:16	135.50	136.00	136.00	-4.00	1	1479
09:42:07	136.00	136.50	136.00	-4.00	1	1478
09:42:07	135.50	136.00	136.00	-4.00	3	1477
09:42:07	135.50	136.00	136.00	-4.00	2	1474
09:42:06	135.50	136.00	136.00	-4.00	1	1472
09:42:05	135.50	136.00	136.00	-4.00	1	1471
09:42:01	135.50	136.00	136.00	-4.00	1	1470
09:41:50	135.50	136.00	135.50	-4.50	1	1469
09:41:45	135.50	136.00	135.50	-4.50	1	1468
09:41:43	135.50	136.00	136.00	-4.00	1	1467
09:41:41	135.50	136.00	136.00	-4.00	1	1466
09:41:41	135.50	136.00	136.00	-4.00	1	1465
09:41:37	135.50	136.00	136.00	-4.00	1	1464
09:41:37	135.50	136.00	136.00	-4.00	5	1463
09:41:28	136.00	136.50	136.00	-4.00	2	1458
09:41:14	135.50	136.00	136.00	-4.00	2	1456
09:41:12	135.50	136.00	136.00	-4.00	1	1454
09:41:10	136.00	136.50	136.00	-4.00	1	1453
09:41:01	135.50	136.00	136.00	-4.00	1	1452
09:41:00	135.50	136.50	135.50	-4.50	1	1451
09:40:59	135.50	136.00	136.00	-4.00	2	1450
09:40:59	135.50	136.00	136.00	-4.00	2	1448
09:40:59	135.50	136.00	136.00	-4.00	4	1446
09:40:59	135.50	136.00	135.50	-4.50	1	1442
09:40:59	135.50	136.00	136.00	-4.00	60	1441
09:40:59	136.00	136.50	136.00	-4.00	40	1381
09:40:54	136.00	136.50	136.00	-4.00	1	1341
09:40:46	136.00	136.50	136.00	-4.00	1	1340
09:40:43	136.00	136.50	136.00	-4.00	1	1339
09:40:31	136.00	136.50	136.00	-4.00	1	1338
09:40:30	136.00	136.50	136.00	-4.00	2	1337
09:40:05	136.00	136.50	136.50	-3.50	1	1335
09:40:05	136.00	136.50	136.50	-3.50	1	1334
09:40:03	136.00	136.50	136.50	-3.50	1	1333
09:40:03	136.00	136.50	136.50	-3.50	1	1332
09:40:00	136.50	137.00	136.50	-3.50	18	1331
09:39:50	136.50	137.00	136.50	-3.50	3	1313
09:39:40	136.50	137.00	137.00	-3.00	1	1310
09:39:16	136.50	137.00	137.00	-3.00	2	1309
09:39:06	136.50	137.00	136.50	-3.50	1	1307
09:39:03	136.50	137.00	136.50	-3.50	1	1306
09:39:02	136.50	137.00	136.50	-3.50	1	1305
09:39:01	136.50	137.00	136.50	-3.50	1	1304
09:39:00	136.50	137.00	136.50	-3.50	1	1303
09:39:00	136.50	137.00	136.50	-3.50	1	1302
09:39:00	136.50	137.00	136.50	-3.50	3	1301
09:38:59	136.50	137.00	136.50	-3.50	1	1298
09:38:58	136.50	137.00	136.50	-3.50	2	1297
09:38:58	136.50	137.00	136.50	-3.50	3	1295
09:38:57	136.50	137.00	136.50	-3.50	1	1292
09:38:57	136.50	137.00	136.50	-3.50	4	1291
09:38:56	136.50	137.00	136.50	-3.50	2	1287
09:38:55	136.50	137.00	136.50	-3.50	1	1285
09:38:55	136.50	137.00	136.50	-3.50	10	1284
09:38:55	136.50	137.00	136.50	-3.50	2	1274
09:38:52	136.50	137.00	136.50	-3.50	1	1272
09:38:49	136.50	137.00	136.50	-3.50	1	1271
09:38:46	136.50	137.00	136.50	-3.50	1	1270
09:38:44	136.50	137.00	137.00	-3.00	1	1269
09:38:43	136.50	137.00	136.50	-3.50	1	1268
09:38:42	136.50	137.00	136.50	-3.50	3	1267
09:38:35	136.50	137.00	137.00	-3.00	1	1264
09:38:32	137.00	137.50	137.00	-3.00	24	1263
09:38:18	137.00	137.50	137.00	-3.00	1	1239
09:37:35	137.00	137.50	137.00	-3.00	1	1238
09:37:13	137.00	137.50	137.00	-3.00	1	1237
09:37:13	137.00	137.50	137.00	-3.00	1	1236
09:36:05	137.00	137.50	137.00	-3.00	1	1235
09:35:38	137.00	137.50	137.00	-3.00	1	1234
09:35:28	137.00	137.50	137.00	-3.00	2	1233
09:35:22	137.00	137.50	137.00	-3.00	2	1231
09:35:13	137.00	137.50	137.00	-3.00	5	1229
09:34:53	137.00	137.50	137.00	-3.00	1	1224
09:34:52	137.00	137.50	137.00	-3.00	1	1223
09:34:42	137.00	137.50	137.00	-3.00	1	1222
09:34:15	137.00	137.50	137.00	-3.00	1	1221
09:33:28	137.00	137.50	137.00	-3.00	1	1220
09:33:15	137.00	137.50	137.00	-3.00	1	1219
09:33:11	137.00	137.50	137.50	-2.50	1	1218
09:32:56	137.00	137.50	137.00	-3.00	1	1217
09:32:46	137.00	137.50	137.00	-3.00	1	1216
09:32:34	137.00	137.50	137.00	-3.00	1	1215
09:32:29	137.00	137.50	137.50	-2.50	1	1214
09:32:28	137.00	137.50	137.50	-2.50	1	1213
09:32:21	137.00	137.50	137.50	-2.50	1	1212
09:32:10	137.00	137.50	137.00	-3.00	1	1211
09:32:07	137.00	137.50	137.00	-3.00	1	1210
09:32:06	136.50	137.00	137.00	-3.00	1	1209
09:32:02	137.00	137.50	137.00	-3.00	1	1208
09:32:01	137.00	137.50	137.00	-3.00	1	1207
09:32:00	137.00	137.50	137.00	-3.00	1	1206
09:32:00	137.00	137.50	137.00	-3.00	1	1205
09:31:59	137.00	137.50	137.00	-3.00	1	1204
09:31:51	137.00	137.50	137.00	-3.00	2	1203
09:31:42	137.00	137.50	137.00	-3.00	1	1201
09:31:40	137.00	137.50	137.00	-3.00	1	1200
09:31:34	137.00	137.50	137.00	-3.00	4	1199
09:31:32	137.00	137.50	137.00	-3.00	1	1195
09:31:27	136.50	137.00	137.00	-3.00	2	1194
09:31:20	136.50	137.00	137.00	-3.00	1	1192
09:31:20	137.00	137.50	137.00	-3.00	1	1191
09:31:19	137.00	137.50	137.00	-3.00	1	1190
09:31:15	137.00	137.50	137.00	-3.00	1	1189
09:31:11	136.50	137.00	137.00	-3.00	2	1188
09:31:05	136.50	137.00	137.00	-3.00	1	1186
09:31:05	137.00	137.50	137.00	-3.00	1	1185
09:31:00	136.50	137.50	136.50	-3.50	1	1184
09:31:00	137.00	137.50	137.00	-3.00	1	1183
09:30:55	136.50	137.00	137.00	-3.00	1	1182
09:30:52	137.00	137.50	137.00	-3.00	1	1181
09:30:50	137.00	137.50	137.00	-3.00	1	1180
09:30:50	137.00	137.50	137.00	-3.00	3	1179
09:30:49	137.00	137.50	137.00	-3.00	1	1176
09:30:43	137.00	137.50	137.00	-3.00	2	1175
09:30:43	137.00	137.50	137.00	-3.00	2	1173
09:30:43	137.00	137.50	137.00	-3.00	1	1171
09:30:43	137.00	137.50	137.00	-3.00	1	1170
09:30:43	137.00	137.50	137.00	-3.00	1	1169
09:30:43	137.00	137.50	137.00	-3.00	15	1168
09:30:39	137.00	137.50	137.00	-3.00	2	1153
09:30:39	137.00	137.50	137.00	-3.00	2	1151
09:30:39	137.00	137.50	137.00	-3.00	2	1149
09:30:39	137.00	137.50	137.00	-3.00	2	1147
09:30:39	137.00	137.50	137.00	-3.00	1	1145
09:30:39	137.00	137.50	137.00	-3.00	1	1144
09:30:39	137.00	137.50	137.00	-3.00	1	1143
09:30:39	137.00	137.50	137.00	-3.00	1	1142
09:30:38	137.00	137.50	137.00	-3.00	1	1141
09:30:38	137.00	137.50	137.00	-3.00	1	1140
09:30:38	137.00	138.00	137.00	-3.00	40	1139
09:30:36	137.00	138.00	138.00	-2.00	1	1099
09:30:36	137.50	138.00	137.50	-2.50	1	1098
09:30:32	137.00	137.50	137.50	-2.50	1	1097
09:30:32	137.00	137.50	137.50	-2.50	1	1096
09:30:22	137.50	138.00	137.50	-2.50	1	1095
09:30:20	137.50	138.00	137.50	-2.50	1	1094
09:30:18	137.50	138.00	137.50	-2.50	5	1093
09:30:18	137.50	138.00	137.50	-2.50	1	1088
09:30:17	137.50	138.00	137.50	-2.50	1	1087
09:30:14	137.50	138.00	137.50	-2.50	1	1086
09:30:09	137.50	138.00	137.50	-2.50	1	1085
09:30:09	137.50	138.00	137.50	-2.50	1	1084
09:30:08	137.50	138.00	137.50	-2.50	1	1083
09:30:08	137.50	138.00	137.50	-2.50	5	1082
09:30:08	137.50	138.00	137.50	-2.50	2	1077
09:30:01	137.50	138.00	137.50	-2.50	1	1075
09:29:55	137.50	138.00	137.50	-2.50	1	1074
09:29:54	137.50	138.00	137.50	-2.50	1	1073
09:29:51	137.50	138.00	137.50	-2.50	1	1072
09:29:50	137.50	138.00	137.50	-2.50	1	1071
09:29:46	137.50	138.00	137.50	-2.50	1	1070
09:29:42	137.50	138.00	137.50	-2.50	1	1069
09:29:42	137.50	138.00	137.50	-2.50	1	1068
09:29:42	137.50	138.00	137.50	-2.50	1	1067
09:29:26	137.50	138.00	137.50	-2.50	3	1066
09:29:15	137.50	138.00	137.50	-2.50	1	1063
09:29:09	137.50	138.00	137.50	-2.50	10	1062
09:28:57	137.50	138.00	138.00	-2.00	1	1052
09:28:45	137.50	138.00	138.00	-2.00	1	1051
09:28:28	137.50	138.00	138.00	-2.00	1	1050
09:28:24	137.50	138.00	137.50	-2.50	1	1049
09:28:23	137.50	138.00	137.50	-2.50	1	1048
09:28:06	137.50	138.50	137.50	-2.50	6	1047
09:27:57	138.00	138.50	137.50	-2.50	8	1041
09:27:57	138.00	138.50	138.00	-2.00	1	1033
09:27:53	137.50	138.00	138.00	-2.00	1	1032
09:27:31	137.50	138.00	138.00	-2.00	1	1031
09:27:26	137.50	138.00	138.00	-2.00	1	1030
09:27:25	138.00	138.50	138.00	-2.00	1	1029
09:27:21	138.00	138.50	138.00	-2.00	2	1028
09:27:20	138.00	138.50	138.00	-2.00	1	1026
09:27:05	137.50	138.00	138.00	-2.00	1	1025
09:27:02	137.50	138.00	138.00	-2.00	1	1024
09:26:59	137.50	138.00	138.00	-2.00	1	1023
09:26:59	137.50	138.00	138.00	-2.00	1	1022
09:26:57	137.50	138.00	138.00	-2.00	1	1021
09:26:54	137.50	138.00	137.50	-2.50	1	1020
09:26:45	137.50	138.50	137.50	-2.50	1	1019
09:26:34	137.50	138.50	137.50	-2.50	4	1018
09:26:31	137.50	138.00	138.00	-2.00	1	1014
09:26:31	137.50	138.00	138.00	-2.00	1	1013
09:26:31	137.50	138.00	138.00	-2.00	3	1012
09:26:30	137.50	138.00	138.00	-2.00	1	1009
09:26:27	137.50	138.00	138.00	-2.00	2	1008
09:26:24	137.50	138.00	138.00	-2.00	1	1006
09:26:22	137.50	138.00	138.00	-2.00	2	1005
09:26:20	137.50	138.00	138.00	-2.00	1	1003
09:26:14	137.50	138.00	138.00	-2.00	1	1002
09:26:05	137.50	138.00	138.00	-2.00	3	1001
09:25:52	137.50	138.00	138.00	-2.00	1	998
09:25:49	137.50	138.00	138.00	-2.00	1	997
09:25:49	137.50	138.00	138.00	-2.00	2	996
09:25:35	137.50	138.00	138.00	-2.00	1	994
09:25:25	137.50	138.00	138.00	-2.00	1	993
09:25:12	137.50	138.00	138.00	-2.00	1	992
09:25:10	137.50	138.00	137.50	-2.50	1	991
09:25:10	137.50	138.00	137.50	-2.50	1	990
09:25:06	137.50	138.00	137.50	-2.50	1	989
09:25:03	137.50	138.00	137.50	-2.50	2	988
09:25:02	137.50	138.00	137.50	-2.50	1	986
09:24:52	137.50	138.00	137.50	-2.50	3	985
09:24:49	137.50	138.00	137.50	-2.50	1	982
09:24:48	137.50	138.00	137.50	-2.50	1	981
09:24:46	137.50	138.00	137.50	-2.50	1	980
09:24:40	137.50	138.50	137.50	-2.50	1	979
09:24:40	137.50	138.50	137.50	-2.50	1	978
09:24:36	137.50	138.50	138.50	-1.50	1	977
09:24:29	137.50	138.00	138.00	-2.00	1	976
09:24:22	137.50	138.00	138.00	-2.00	8	975
09:24:21	138.00	138.50	138.00	-2.00	2	967
09:24:15	137.50	138.00	138.00	-2.00	19	965
09:24:15	138.00	138.50	138.00	-2.00	1	946
09:24:09	137.50	138.00	138.00	-2.00	1	945
09:24:09	137.50	138.00	138.00	-2.00	1	944
09:24:09	137.50	138.50	138.50	-1.50	1	943
09:24:08	137.50	138.00	138.00	-2.00	8	942
09:24:08	138.00	138.50	138.00	-2.00	1	934
09:24:06	137.50	138.00	138.00	-2.00	1	933
09:24:04	137.50	138.00	138.00	-2.00	1	932
09:24:04	138.00	138.50	138.00	-2.00	12	931
09:24:04	138.00	138.50	138.00	-2.00	7	919
09:24:04	138.00	138.50	138.00	-2.00	35	912
09:24:04	138.00	138.50	138.00	-2.00	6	877
09:24:04	138.00	138.50	138.00	-2.00	10	871
09:24:04	138.00	138.50	138.00	-2.00	1	861
09:24:04	138.00	138.50	138.00	-2.00	1	860
09:24:04	138.00	138.50	138.00	-2.00	3	859
09:24:04	138.00	138.50	138.00	-2.00	1	856
09:23:59	138.50	139.00	138.50	-1.50	82	855
09:23:48	138.50	139.00	138.50	-1.50	30	773
09:23:38	138.50	139.50	138.50	-1.50	1	743
09:23:31	138.50	139.50	138.50	-1.50	1	742
09:23:26	139.00	139.50	139.00	-1.00	1	741
09:23:26	139.00	139.50	139.00	-1.00	1	740
09:23:11	139.00	139.50	139.00	-1.00	1	739
09:22:53	139.00	139.50	139.00	-1.00	1	738
09:22:53	138.50	139.00	139.00	-1.00	4	737
09:22:45	138.50	139.00	139.00	-1.00	1	733
09:22:37	138.50	139.00	139.00	-1.00	1	732
09:22:13	139.00	139.50	139.00	-1.00	2	731
09:22:04	139.00	139.50	139.00	-1.00	1	729
09:21:48	138.50	139.00	139.00	-1.00	1	728
09:21:47	138.50	139.00	139.00	-1.00	1	727
09:21:45	138.50	139.00	139.00	-1.00	1	726
09:21:41	138.50	139.00	139.00	-1.00	2	725
09:21:31	138.50	139.00	139.00	-1.00	1	723
09:21:20	139.00	139.50	139.00	-1.00	1	722
09:21:12	139.00	139.50	139.00	-1.00	1	721
09:21:12	139.00	139.50	139.00	-1.00	1	720
09:21:10	139.00	139.50	139.00	-1.00	1	719
09:21:07	139.00	139.50	139.00	-1.00	1	718
09:21:07	139.00	139.50	139.00	-1.00	1	717
09:21:06	139.00	139.50	139.00	-1.00	1	716
09:21:06	139.00	139.50	139.00	-1.00	1	715
09:21:04	139.00	139.50	139.00	-1.00	1	714
09:21:02	139.00	139.50	139.00	-1.00	1	713
09:20:43	139.00	139.50	139.00	-1.00	1	712
09:20:41	139.00	139.50	139.00	-1.00	2	711
09:20:41	139.00	139.50	139.00	-1.00	1	709
09:20:38	139.00	139.50	139.00	-1.00	1	708
09:20:02	139.00	139.50	139.00	-1.00	1	707
09:18:49	139.00	139.50	139.00	-1.00	5	706
09:18:38	139.00	139.50	139.50	-0.50	2	701
09:18:38	139.00	139.50	139.00	-1.00	1	699
09:18:36	138.50	139.00	139.00	-1.00	4	698
09:18:35	138.50	139.00	139.00	-1.00	1	694
09:18:29	139.00	139.50	139.00	-1.00	1	693
09:18:27	139.00	139.50	139.00	-1.00	7	692
09:18:27	139.00	139.50	139.00	-1.00	5	685
09:18:09	139.00	139.50	139.00	-1.00	4	680
09:18:04	139.00	139.50	139.50	-0.50	1	676
09:18:04	139.00	139.50	139.50	-0.50	1	675
09:17:51	139.00	139.50	139.50	-0.50	3	674
09:17:39	139.00	139.50	139.50	-0.50	2	671
09:17:32	139.00	139.50	139.00	-1.00	1	669
09:17:03	139.00	139.50	139.00	-1.00	1	668
09:16:49	139.00	139.50	139.00	-1.00	1	667
09:16:47	139.00	139.50	139.00	-1.00	1	666
09:16:45	139.00	139.50	139.00	-1.00	1	665
09:16:28	139.00	139.50	139.00	-1.00	1	664
09:15:59	139.00	139.50	139.50	-0.50	1	663
09:15:49	139.00	139.50	139.50	-0.50	1	662
09:15:49	139.00	139.50	139.50	-0.50	3	661
09:15:49	139.00	139.50	139.50	-0.50	1	658
09:15:44	139.50	140.00	139.50	-0.50	1	657
09:15:43	139.50	140.00	139.00	-1.00	1	656
09:15:43	139.50	140.00	139.50	-0.50	2	655
09:15:43	139.00	139.50	139.50	-0.50	3	653
09:15:38	139.50	140.00	138.50	-1.50	1	650
09:15:38	139.50	140.00	139.00	-1.00	64	649
09:15:38	139.50	140.00	139.50	-0.50	5	585
09:15:37	139.00	140.00	140.00	0	1	580
09:15:36	139.00	139.50	139.50	-0.50	1	579
09:15:36	139.50	140.00	139.50	-0.50	19	578
09:15:36	139.50	140.00	139.50	-0.50	26	559
09:15:21	139.50	140.00	140.00	0	1	533
09:15:19	140.00	140.50	140.00	0	44	532
09:15:00	140.00	140.50	140.50	+0.50	1	488
09:14:56	140.00	140.50	140.50	+0.50	1	487
09:14:39	140.00	140.50	140.50	+0.50	1	486
09:14:37	140.00	140.50	140.50	+0.50	1	485
09:14:37	140.00	140.50	140.00	0	1	484
09:14:36	140.00	140.50	140.50	+0.50	1	483
09:13:51	140.00	140.50	140.00	0	1	482
09:13:34	140.00	140.50	140.00	0	1	481
09:13:34	140.00	140.50	140.00	0	1	480
09:13:25	140.00	140.50	140.00	0	1	479
09:13:10	140.00	140.50	140.50	+0.50	1	478
09:13:00	140.50	141.00	140.50	+0.50	1	477
09:12:29	140.00	140.50	140.50	+0.50	1	476
09:12:02	140.50	141.00	140.50	+0.50	1	475
09:11:40	140.50	141.00	140.50	+0.50	1	474
09:11:40	140.50	141.00	140.50	+0.50	1	473
09:11:12	140.00	140.50	140.50	+0.50	1	472
09:11:03	140.50	141.00	140.50	+0.50	1	471
09:10:27	140.50	141.00	140.50	+0.50	2	470
09:10:27	140.50	141.00	140.50	+0.50	1	468
09:10:27	140.50	141.00	140.50	+0.50	21	467
09:10:27	141.00	141.50	141.00	+1.00	1	446
09:10:09	141.00	141.50	141.00	+1.00	1	445
09:10:08	141.00	141.50	141.00	+1.00	3	444
09:09:51	141.00	141.50	141.00	+1.00	2	441
09:09:27	141.00	141.50	141.00	+1.00	1	439
09:09:27	141.00	141.50	141.00	+1.00	1	438
09:09:08	141.00	141.50	141.00	+1.00	7	437
09:09:08	140.50	141.00	141.00	+1.00	3	430
09:09:04	140.50	141.00	141.00	+1.00	1	427
09:08:45	141.00	141.50	141.00	+1.00	1	426
09:08:37	141.00	141.50	141.00	+1.00	1	425
09:08:33	141.00	141.50	141.00	+1.00	1	424
09:08:17	140.50	141.50	141.50	+1.50	1	423
09:08:17	141.00	141.50	141.00	+1.00	1	422
09:08:00	141.00	141.50	141.00	+1.00	1	421
09:07:49	141.00	141.50	141.00	+1.00	5	420
09:07:49	140.50	141.00	141.00	+1.00	2	415
09:07:37	140.50	141.00	141.00	+1.00	1	413
09:07:27	141.00	141.50	141.00	+1.00	1	412
09:06:58	141.00	141.50	141.00	+1.00	2	411
09:06:58	140.50	141.00	141.00	+1.00	3	409
09:06:56	140.50	141.00	141.00	+1.00	1	406
09:06:55	140.50	141.00	141.00	+1.00	1	405
09:06:49	140.50	141.00	141.00	+1.00	1	404
09:06:34	140.50	141.00	141.00	+1.00	1	403
09:06:21	141.00	141.50	141.00	+1.00	1	402
09:06:19	141.00	141.50	141.50	+1.50	2	401
09:06:15	140.50	141.00	141.00	+1.00	1	399
09:06:01	140.50	141.00	141.00	+1.00	2	398
09:05:20	141.00	141.50	141.00	+1.00	1	396
09:05:18	141.00	141.50	141.00	+1.00	1	395
09:05:02	141.00	141.50	141.00	+1.00	1	394
09:04:52	141.00	141.50	141.00	+1.00	1	393
09:04:52	140.50	141.00	141.00	+1.00	4	392
09:04:32	140.50	141.00	141.00	+1.00	1	388
09:03:57	141.00	141.50	141.00	+1.00	1	387
09:03:57	141.00	141.50	141.00	+1.00	1	386
09:03:53	141.00	141.50	141.00	+1.00	1	385
09:03:50	140.50	141.00	141.00	+1.00	1	384
09:03:44	140.50	141.00	141.00	+1.00	1	383
09:03:41	140.50	141.50	141.50	+1.50	2	382
09:03:39	140.50	141.00	141.00	+1.00	1	380
09:03:30	140.50	141.00	141.00	+1.00	1	379
09:03:23	141.00	141.50	141.00	+1.00	3	378
09:03:11	141.00	141.50	141.00	+1.00	1	375
09:02:55	140.50	141.00	141.00	+1.00	1	374
09:02:55	140.50	141.00	141.00	+1.00	10	373
09:02:52	140.50	141.00	141.00	+1.00	2	363
09:02:44	140.50	141.00	141.00	+1.00	1	361
09:02:34	140.00	141.00	141.00	+1.00	1	360
09:02:33	140.00	140.50	140.50	+0.50	1	359
09:02:23	140.50	141.00	140.50	+0.50	1	358
09:02:21	140.50	141.00	140.50	+0.50	1	357
09:02:12	140.50	141.00	140.50	+0.50	1	356
09:02:10	140.50	141.00	140.50	+0.50	1	355
09:02:09	140.50	141.00	140.50	+0.50	1	354
09:02:05	140.50	141.00	140.50	+0.50	2	353
09:02:05	140.50	141.00	140.50	+0.50	3	351
09:02:04	140.00	140.50	140.50	+0.50	1	348
09:01:57	140.00	140.50	140.50	+0.50	1	347
09:01:57	140.00	140.50	140.50	+0.50	1	346
09:01:54	140.00	140.50	140.50	+0.50	1	345
09:01:48	140.00	140.50	140.50	+0.50	1	344
09:01:48	140.00	140.50	140.50	+0.50	1	343
09:01:46	140.00	140.50	140.50	+0.50	1	342
09:01:44	140.00	140.50	140.50	+0.50	2	341
09:01:43	140.50	141.00	140.50	+0.50	2	339
09:01:37	140.00	141.00	141.00	+1.00	1	337
09:01:36	140.50	141.00	140.50	+0.50	1	336
09:01:36	140.00	141.00	141.00	+1.00	1	335
09:01:35	140.50	141.00	140.50	+0.50	1	334
09:01:34	140.50	141.00	140.50	+0.50	1	333
09:01:33	140.50	141.50	140.50	+0.50	14	332
09:01:31	141.00	142.00	141.00	+1.00	1	318
09:01:30	141.00	142.00	141.00	+1.00	1	317
09:01:28	141.00	142.00	141.00	+1.00	1	316
09:01:28	141.00	142.00	141.00	+1.00	1	315
09:01:23	140.50	142.00	142.00	+2.00	1	314
09:01:22	141.00	142.00	141.00	+1.00	1	313
09:01:15	140.50	142.00	142.00	+2.00	1	312
09:01:13	140.50	141.00	141.00	+1.00	3	311
09:01:08	140.50	141.50	140.50	+0.50	2	308
09:01:08	140.00	141.50	141.50	+1.50	1	306
09:01:05	140.00	140.50	140.50	+0.50	1	305
09:01:05	140.00	140.50	140.50	+0.50	1	304
09:00:57	140.00	140.50	140.00	0	1	303
09:00:56	140.00	140.50	140.00	0	1	302
09:00:43	139.50	140.50	139.50	-0.50	1	301
09:00:43	139.50	140.50	140.50	+0.50	1	300
09:00:42	140.00	140.50	140.00	0	52	299
09:00:42	140.00	140.50	140.00	0	1	247
09:00:41	140.50	141.50	140.50	+0.50	7	246
09:00:41	140.50	141.00	141.00	+1.00	1	239
09:00:39	141.00	142.00	141.00	+1.00	16	238
09:00:36	141.00	142.50	142.50	+2.50	1	222
09:00:29	142.00	143.00	142.00	+2.00	2	221
09:00:28	141.00	143.00	143.00	+3.00	1	219
09:00:27	140.50	141.00	143.00	+3.00	136	218
09:00:27	140.50	141.00	142.00	+2.00	11	82
09:00:27	140.50	141.00	141.50	+1.50	2	71
09:00:27	140.50	141.00	141.00	+1.00	1	69
09:00:25	141.00	142.00	141.00	+1.00	13	68
09:00:25	141.00	142.00	141.00	+1.00	2	55
09:00:24	141.50	142.00	141.50	+1.50	4	53
09:00:21	142.00	143.00	142.00	+2.00	8	49
09:00:19	142.50	143.00	142.50	+2.50	8	41
09:00:19	--	--	142.50	+2.50	33	33

　

其他人也逛...

ROG Phone 8 Pro (16/512) 幻影黑

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

SAMSUNG 三星EVO Plus microSDXC UHS-I U3 A2 V30 128GB記憶卡公司貨 (MB-MC128KA)

aibo Type-C To Type-C 數位顯示PD100W編織快充線

4月揪愛儲值-儲值5, 000元送50加碼金

PChome 購物儲值5, 000元

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

PChome 購物儲值50, 000元

AirPods 3 with Lightning Charging Case

MyCard 1000點虛擬點數卡

三大法人買超台股274.70億元

鴻海早盤大漲6%創近16年高點成...

我的自選股

即時重大訊息

‧MSCI半年度調整5/15公布法人估...
‧【盤前焦點】經濟數據佳、美股...
‧東元24日股東會改選董事邱純枝...

加密貨幣

比特幣BTC	64572.00	680.53	1.07%
以太幣ETH	3180.58	63.00	2.02%
瑞波幣XRP	0.543139	0.01	2.40%
比特幣現金BCH	482.04	18.53	4.00%
萊特幣LTC	83.49	1.80	2.21%
卡達幣ADA	0.471886	0.01	1.79%
波場幣TRX	0.121777	0.00	-0.45%
恆星幣XLM	0.112666	0.00	1.49%

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。