最新[公告] 中福:公告本公司115年第2季財務報告董事會召開日期熱門[公告] 貿聯-KY:公告本公司第七次海外無擔保轉換公司債完成訂價

更新報價

直　得 (1597) 電機機械上市

143.00 ▲+5.50 +4.00% 4.05億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.50	2,844	143.00	5	143.50	32	137.50	146.00	136.00	137.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	143.00	143.50	143.00	+5.50	5	2844
13:30:00	143.00	143.50	143.00	+5.50	68	2839
13:24:43	143.50	144.00	143.50	+6.00	1	2771
13:24:32	143.00	144.00	143.00	+5.50	10	2770
13:24:21	143.50	144.00	143.50	+6.00	1	2760
13:23:58	143.50	144.00	143.50	+6.00	1	2759
13:23:43	143.00	144.00	143.00	+5.50	1	2758
13:23:42	143.00	144.00	144.00	+6.50	1	2757
13:23:42	143.00	144.00	144.00	+6.50	1	2756
13:23:26	143.50	144.00	143.00	+5.50	5	2755
13:23:26	143.50	144.00	143.50	+6.00	2	2750
13:23:14	143.50	144.00	144.00	+6.50	1	2748
13:23:02	143.50	144.00	144.00	+6.50	1	2747
13:22:37	143.50	144.00	143.50	+6.00	1	2746
13:21:47	143.50	144.00	143.50	+6.00	3	2745
13:21:19	143.50	144.00	144.00	+6.50	2	2742
13:21:18	143.50	144.00	143.50	+6.00	1	2740
13:20:51	143.50	144.00	143.50	+6.00	1	2739
13:20:40	143.50	144.00	143.50	+6.00	1	2738
13:20:38	143.50	144.00	143.50	+6.00	1	2737
13:20:18	143.50	144.00	143.50	+6.00	1	2736
13:19:54	143.50	144.00	143.50	+6.00	2	2735
13:19:48	143.00	143.50	143.50	+6.00	2	2733
13:19:48	143.00	143.50	143.50	+6.00	1	2731
13:19:43	143.50	144.00	143.50	+6.00	1	2730
13:19:25	143.50	144.00	143.50	+6.00	1	2729
13:19:23	143.50	144.00	143.50	+6.00	3	2728
13:19:18	143.50	144.00	143.50	+6.00	2	2725
13:19:15	143.50	144.00	144.00	+6.50	1	2723
13:18:51	143.50	144.00	143.50	+6.00	1	2722
13:18:43	143.50	144.00	143.50	+6.00	1	2721
13:17:08	143.50	144.00	143.50	+6.00	1	2720
13:17:06	143.50	144.00	143.50	+6.00	1	2719
13:17:05	143.50	144.00	143.50	+6.00	1	2718
13:16:53	143.50	144.00	143.50	+6.00	1	2717
13:16:25	143.50	144.00	143.50	+6.00	1	2716
13:16:13	143.50	144.00	144.00	+6.50	1	2715
13:14:32	144.00	144.50	144.00	+6.50	1	2714
13:14:28	143.50	144.00	144.00	+6.50	1	2713
13:14:14	143.50	144.50	144.50	+7.00	1	2712
13:14:02	143.50	144.50	144.50	+7.00	1	2711
13:14:01	144.00	144.50	144.00	+6.50	1	2710
13:14:00	144.00	144.50	144.00	+6.50	1	2709
13:13:54	144.00	144.50	144.00	+6.50	1	2708
13:13:22	144.00	144.50	144.00	+6.50	1	2707
13:13:20	144.00	144.50	144.00	+6.50	1	2706
13:13:05	144.00	144.50	144.00	+6.50	1	2705
13:12:39	144.00	144.50	144.00	+6.50	1	2704
13:12:25	144.00	144.50	144.50	+7.00	2	2703
13:12:03	144.00	144.50	144.50	+7.00	5	2701
13:10:52	144.00	144.50	144.50	+7.00	1	2696
13:09:50	144.00	144.50	144.50	+7.00	1	2695
13:09:41	144.00	144.50	144.50	+7.00	1	2694
13:09:39	144.00	144.50	144.00	+6.50	1	2693
13:09:38	144.00	144.50	144.50	+7.00	1	2692
13:09:03	144.00	144.50	144.00	+6.50	1	2691
13:08:33	144.00	144.50	144.00	+6.50	1	2690
13:08:30	144.00	144.50	144.50	+7.00	1	2689
13:08:30	144.00	144.50	144.50	+7.00	5	2688
13:08:02	144.00	144.50	144.00	+6.50	1	2683
13:07:32	144.00	144.50	144.00	+6.50	1	2682
13:07:04	144.00	144.50	144.50	+7.00	2	2681
13:07:01	144.00	144.50	144.50	+7.00	2	2679
13:06:58	144.00	144.50	144.50	+7.00	1	2677
13:06:49	144.00	144.50	144.50	+7.00	1	2676
13:06:42	144.50	145.00	144.50	+7.00	1	2675
13:06:29	144.00	145.00	145.00	+7.50	1	2674
13:06:28	144.00	144.50	144.50	+7.00	1	2673
13:06:28	143.50	144.00	144.50	+7.00	12	2672
13:06:28	143.50	144.00	144.00	+6.50	8	2660
13:06:19	143.50	144.00	144.00	+6.50	2	2652
13:06:16	143.50	144.00	144.00	+6.50	1	2650
13:06:11	143.50	144.00	144.00	+6.50	1	2649
13:05:55	143.50	144.00	144.00	+6.50	1	2648
13:05:52	143.50	144.00	144.00	+6.50	2	2647
13:05:34	143.00	143.50	143.50	+6.00	1	2645
13:04:54	143.00	143.50	143.50	+6.00	2	2644
13:04:53	143.00	143.50	143.50	+6.00	1	2642
13:04:04	143.00	143.50	143.50	+6.00	1	2641
13:03:47	143.00	143.50	143.50	+6.00	1	2640
13:03:16	143.50	144.00	143.50	+6.00	1	2639
13:03:15	143.00	143.50	143.50	+6.00	4	2638
13:03:00	143.00	143.50	143.50	+6.00	2	2634
13:01:25	143.00	143.50	143.00	+5.50	1	2632
13:01:16	142.50	143.00	143.00	+5.50	1	2631
13:01:14	143.00	143.50	143.00	+5.50	1	2630
13:01:06	143.00	143.50	143.00	+5.50	1	2629
13:00:10	142.50	143.00	143.00	+5.50	3	2628
12:59:20	143.00	143.50	143.00	+5.50	1	2625
12:59:04	142.00	143.00	143.00	+5.50	5	2624
12:57:02	142.50	143.00	142.50	+5.00	2	2619
12:56:22	143.00	143.50	142.50	+5.00	8	2617
12:56:22	143.00	143.50	143.00	+5.50	12	2609
12:55:36	143.00	143.50	143.00	+5.50	1	2597
12:55:36	143.00	143.50	143.50	+6.00	1	2596
12:55:21	143.00	143.50	143.50	+6.00	1	2595
12:54:29	143.00	143.50	143.00	+5.50	1	2594
12:53:28	143.00	143.50	143.00	+5.50	1	2593
12:52:39	143.00	143.50	143.00	+5.50	1	2592
12:51:06	142.50	143.00	143.00	+5.50	2	2591
12:50:49	142.50	143.00	142.50	+5.00	1	2589
12:49:23	142.50	143.00	142.50	+5.00	1	2588
12:49:20	142.50	143.00	142.50	+5.00	2	2587
12:48:35	142.50	143.00	143.00	+5.50	1	2585
12:48:32	143.00	143.50	143.00	+5.50	1	2584
12:48:12	142.50	143.00	143.00	+5.50	1	2583
12:47:32	142.50	143.00	142.50	+5.00	1	2582
12:47:24	142.50	143.00	143.00	+5.50	1	2581
12:46:51	142.50	143.00	143.00	+5.50	1	2580
12:46:33	142.50	143.00	143.00	+5.50	1	2579
12:45:57	142.50	143.00	142.50	+5.00	1	2578
12:45:48	142.50	143.00	142.50	+5.00	1	2577
12:44:45	142.50	143.00	142.50	+5.00	1	2576
12:44:10	142.50	143.00	143.00	+5.50	1	2575
12:44:07	142.50	143.00	143.00	+5.50	1	2574
12:43:48	142.50	143.00	143.00	+5.50	1	2573
12:43:25	142.50	143.00	143.00	+5.50	1	2572
12:43:06	142.50	143.00	143.00	+5.50	1	2571
12:41:04	142.50	143.00	142.50	+5.00	1	2570
12:39:18	142.50	143.00	142.50	+5.00	1	2569
12:38:58	142.50	143.00	143.00	+5.50	1	2568
12:38:57	142.50	143.00	143.00	+5.50	1	2567
12:38:47	143.00	143.50	143.00	+5.50	1	2566
12:38:08	143.00	143.50	143.00	+5.50	1	2565
12:38:00	142.50	143.00	143.00	+5.50	1	2564
12:37:34	143.50	144.00	143.50	+6.00	1	2563
12:37:16	143.50	144.00	143.50	+6.00	1	2562
12:37:08	143.50	144.00	143.50	+6.00	3	2561
12:36:37	144.00	144.50	144.00	+6.50	2	2558
12:36:37	144.50	145.00	144.50	+7.00	1	2556
12:36:35	144.00	144.50	144.50	+7.00	1	2555
12:36:35	143.50	144.50	144.50	+7.00	2	2554
12:36:35	143.50	144.50	144.50	+7.00	9	2552
12:36:35	143.00	144.00	144.00	+6.50	10	2543
12:36:35	143.00	144.00	144.00	+6.50	4	2533
12:36:27	142.00	142.50	144.00	+6.50	7	2529
12:36:27	142.00	142.50	143.50	+6.00	16	2522
12:36:27	142.00	142.50	143.00	+5.50	6	2506
12:36:27	142.00	142.50	142.50	+5.00	1	2500
12:35:46	142.00	142.50	142.50	+5.00	2	2499
12:34:00	142.50	143.00	142.50	+5.00	1	2497
12:33:59	142.50	143.00	142.50	+5.00	4	2496
12:29:30	142.50	143.00	142.50	+5.00	1	2492
12:29:17	142.50	143.00	142.50	+5.00	1	2491
12:28:09	142.00	142.50	142.50	+5.00	15	2490
12:28:09	142.00	142.50	142.50	+5.00	2	2475
12:27:48	142.00	142.50	142.00	+4.50	1	2473
12:27:47	142.00	142.50	142.00	+4.50	1	2472
12:27:22	142.00	142.50	142.00	+4.50	1	2471
12:27:00	142.00	142.50	142.00	+4.50	3	2470
12:24:35	142.00	142.50	142.00	+4.50	1	2467
12:23:03	142.00	142.50	142.00	+4.50	1	2466
12:22:10	142.00	142.50	142.00	+4.50	1	2465
12:18:28	142.00	142.50	142.00	+4.50	1	2464
12:17:50	142.00	142.50	142.00	+4.50	1	2463
12:17:39	142.00	142.50	142.00	+4.50	1	2462
12:16:37	142.00	142.50	142.00	+4.50	1	2461
12:16:34	142.00	142.50	142.00	+4.50	1	2460
12:15:00	142.00	142.50	142.00	+4.50	1	2459
12:12:18	141.00	142.50	142.50	+5.00	5	2458
12:11:15	142.00	142.50	141.50	+4.00	3	2453
12:11:15	142.00	142.50	142.00	+4.50	2	2450
12:10:23	142.00	142.50	142.50	+5.00	1	2448
12:09:58	142.00	143.00	141.50	+4.00	6	2447
12:09:58	142.00	143.00	142.00	+4.50	4	2441
12:09:40	142.50	143.00	142.50	+5.00	3	2437
12:08:44	142.50	143.00	142.50	+5.00	1	2434
12:07:31	142.00	142.50	142.50	+5.00	1	2433
12:07:31	142.00	142.50	142.50	+5.00	5	2432
12:07:12	142.00	142.50	142.00	+4.50	1	2427
12:06:01	142.00	142.50	142.00	+4.50	1	2426
12:05:00	142.00	143.00	142.00	+4.50	1	2425
12:04:58	142.00	143.00	142.00	+4.50	2	2424
12:04:48	142.00	143.00	142.00	+4.50	1	2422
12:04:37	142.00	143.00	142.00	+4.50	1	2421
12:03:58	142.00	143.00	143.00	+5.50	1	2420
12:03:51	142.50	143.00	142.50	+5.00	5	2419
12:03:44	142.50	143.00	143.00	+5.50	1	2414
11:59:40	142.50	143.50	143.50	+6.00	1	2413
11:59:38	142.50	143.50	143.50	+6.00	2	2412
11:58:53	142.50	143.50	143.50	+6.00	1	2410
11:57:41	143.00	143.50	143.00	+5.50	2	2409
11:57:12	142.50	143.00	143.00	+5.50	5	2407
11:57:11	142.00	142.50	142.50	+5.00	2	2402
11:56:52	142.00	143.00	142.00	+4.50	1	2400
11:56:50	142.00	142.50	142.50	+5.00	1	2399
11:56:50	142.50	143.00	142.50	+5.00	1	2398
11:55:54	142.00	143.00	142.00	+4.50	2	2397
11:55:40	142.00	142.50	142.50	+5.00	5	2395
11:55:40	142.00	142.50	142.50	+5.00	2	2390
11:55:08	142.00	142.50	142.50	+5.00	1	2388
11:54:57	142.00	142.50	142.00	+4.50	1	2387
11:50:41	142.50	143.00	142.50	+5.00	4	2386
11:49:12	142.00	142.50	142.50	+5.00	6	2382
11:49:12	142.00	142.50	142.00	+4.50	1	2376
11:47:48	142.00	142.50	142.00	+4.50	1	2375
11:47:24	142.00	142.50	142.00	+4.50	5	2374
11:45:52	142.00	142.50	142.50	+5.00	1	2369
11:45:46	142.00	142.50	142.50	+5.00	1	2368
11:44:48	142.00	142.50	142.50	+5.00	1	2367
11:41:37	142.00	142.50	142.50	+5.00	1	2366
11:41:21	142.00	142.50	142.50	+5.00	2	2365
11:41:12	142.00	142.50	142.50	+5.00	1	2363
11:39:46	142.50	143.00	142.50	+5.00	1	2362
11:39:37	142.50	143.00	142.50	+5.00	2	2361
11:39:37	142.50	143.00	142.50	+5.00	1	2359
11:39:37	142.00	142.50	142.50	+5.00	2	2358
11:39:37	142.00	142.50	142.50	+5.00	2	2356
11:39:37	142.00	142.50	142.50	+5.00	3	2354
11:39:31	142.00	142.50	142.00	+4.50	1	2351
11:39:31	141.50	142.00	142.00	+4.50	2	2350
11:38:00	141.00	141.50	141.50	+4.00	1	2348
11:37:56	141.00	141.50	141.50	+4.00	1	2347
11:36:56	140.50	141.00	141.00	+3.50	3	2346
11:36:45	140.50	141.00	141.00	+3.50	1	2343
11:34:43	141.00	141.50	141.00	+3.50	1	2342
11:34:34	141.00	141.50	141.00	+3.50	2	2341
11:34:27	141.00	141.50	141.00	+3.50	1	2339
11:34:01	141.00	141.50	141.00	+3.50	1	2338
11:33:11	141.00	141.50	141.00	+3.50	3	2337
11:32:54	141.00	141.50	141.00	+3.50	1	2334
11:32:07	141.00	141.50	141.00	+3.50	2	2333
11:31:10	141.00	141.50	141.00	+3.50	1	2331
11:30:40	141.00	141.50	141.00	+3.50	1	2330
11:30:12	141.00	141.50	141.00	+3.50	1	2329
11:29:27	141.00	141.50	141.00	+3.50	4	2328
11:29:13	141.00	141.50	141.50	+4.00	1	2324
11:29:01	141.00	141.50	141.00	+3.50	3	2323
11:28:49	141.50	142.00	141.50	+4.00	7	2320
11:28:45	141.50	142.00	141.50	+4.00	1	2313
11:28:37	141.50	142.00	141.50	+4.00	1	2312
11:28:05	141.50	142.00	141.50	+4.00	1	2311
11:25:37	141.50	142.00	141.50	+4.00	1	2310
11:25:14	141.00	142.00	141.00	+3.50	1	2309
11:25:03	141.00	142.00	141.00	+3.50	1	2308
11:24:43	141.00	141.50	141.50	+4.00	1	2307
11:24:41	141.00	141.50	141.50	+4.00	2	2306
11:24:39	141.00	141.50	141.50	+4.00	1	2304
11:24:22	141.00	142.00	141.00	+3.50	6	2303
11:23:51	141.00	142.00	141.00	+3.50	1	2297
11:23:14	141.00	141.50	141.50	+4.00	1	2296
11:22:55	141.50	142.00	141.00	+3.50	17	2295
11:22:55	141.50	142.00	141.50	+4.00	3	2278
11:22:33	141.00	141.50	141.50	+4.00	3	2275
11:22:33	141.00	141.50	141.50	+4.00	5	2272
11:21:08	141.50	142.00	141.50	+4.00	8	2267
11:21:04	141.50	142.00	141.50	+4.00	1	2259
11:20:26	141.50	142.00	141.50	+4.00	1	2258
11:19:12	141.50	142.00	141.50	+4.00	1	2257
11:18:18	141.50	142.00	141.50	+4.00	1	2256
11:17:45	141.50	142.00	141.50	+4.00	1	2255
11:17:29	141.50	142.00	141.50	+4.00	1	2254
11:16:55	142.00	142.50	142.00	+4.50	1	2253
11:16:55	142.00	142.50	142.00	+4.50	1	2252
11:14:26	142.00	142.50	142.00	+4.50	1	2251
11:12:07	142.00	142.50	142.00	+4.50	1	2250
11:11:57	142.00	142.50	142.00	+4.50	1	2249
11:10:27	142.00	142.50	142.00	+4.50	1	2248
11:09:02	142.00	142.50	142.00	+4.50	5	2247
11:08:15	142.00	142.50	142.00	+4.50	1	2242
11:08:01	142.00	142.50	142.00	+4.50	1	2241
11:08:01	142.00	142.50	142.50	+5.00	1	2240
11:07:45	141.50	142.00	142.00	+4.50	2	2239
11:07:41	141.50	142.00	142.00	+4.50	1	2237
11:07:37	142.00	142.50	142.00	+4.50	1	2236
11:07:33	142.00	142.50	142.00	+4.50	1	2235
11:07:22	142.00	142.50	142.00	+4.50	1	2234
11:07:08	141.50	142.00	142.00	+4.50	1	2233
11:07:04	141.50	142.00	142.00	+4.50	1	2232
11:07:02	141.50	142.00	142.00	+4.50	3	2231
11:07:01	141.50	142.00	142.00	+4.50	1	2228
11:07:00	141.50	142.00	142.00	+4.50	1	2227
11:07:00	142.00	142.50	142.00	+4.50	3	2226
11:06:57	141.50	142.00	142.00	+4.50	5	2223
11:06:53	141.50	142.00	142.00	+4.50	2	2218
11:06:52	141.50	142.00	142.00	+4.50	1	2216
11:06:35	142.00	142.50	142.00	+4.50	2	2215
11:06:35	142.00	142.50	142.00	+4.50	2	2213
11:06:35	142.00	142.50	142.00	+4.50	3	2211
11:06:35	142.00	142.50	142.00	+4.50	12	2208
11:06:35	142.50	143.00	142.50	+5.00	19	2196
11:06:35	142.50	143.00	142.50	+5.00	1	2177
11:06:32	142.50	143.00	142.50	+5.00	1	2176
11:06:03	143.00	143.50	143.00	+5.50	15	2175
11:04:59	143.50	144.00	143.50	+6.00	1	2160
11:04:00	143.00	143.50	143.50	+6.00	1	2159
11:03:42	143.50	144.00	143.50	+6.00	1	2158
11:03:42	143.00	143.50	143.50	+6.00	1	2157
11:03:42	143.50	144.00	143.50	+6.00	1	2156
11:03:33	143.50	144.00	143.50	+6.00	1	2155
11:03:31	143.50	144.00	143.50	+6.00	1	2154
11:03:23	143.50	144.00	143.50	+6.00	2	2153
11:02:35	143.50	144.00	143.50	+6.00	1	2151
11:02:32	143.50	144.00	143.50	+6.00	1	2150
11:02:24	143.50	144.00	143.50	+6.00	1	2149
11:01:53	143.50	144.00	143.50	+6.00	1	2148
11:01:29	143.50	144.00	143.50	+6.00	1	2147
11:01:26	143.50	144.00	144.00	+6.50	1	2146
11:00:36	144.00	144.50	144.00	+6.50	3	2145
11:00:36	144.00	144.50	144.00	+6.50	10	2142
10:59:50	144.00	144.50	144.50	+7.00	1	2132
10:58:57	144.50	145.00	144.50	+7.00	5	2131
10:58:57	144.50	145.00	144.50	+7.00	1	2126
10:58:35	144.50	145.00	144.50	+7.00	1	2125
10:56:45	144.50	145.00	144.50	+7.00	1	2124
10:56:38	144.50	145.00	144.50	+7.00	1	2123
10:56:12	144.50	145.00	145.00	+7.50	1	2122
10:55:56	145.00	145.50	145.00	+7.50	1	2121
10:55:37	145.00	145.50	145.00	+7.50	1	2120
10:55:35	145.00	145.50	145.00	+7.50	1	2119
10:55:35	145.00	145.50	145.00	+7.50	1	2118
10:55:17	145.00	145.50	145.00	+7.50	1	2117
10:53:26	144.50	145.00	145.00	+7.50	1	2116
10:53:10	144.50	145.00	145.00	+7.50	1	2115
10:52:39	144.50	145.00	145.00	+7.50	1	2114
10:52:28	145.00	145.50	145.00	+7.50	1	2113
10:52:17	144.50	145.00	145.00	+7.50	1	2112
10:52:16	145.00	145.50	145.00	+7.50	1	2111
10:50:57	144.50	145.00	145.00	+7.50	1	2110
10:50:32	144.50	145.00	145.00	+7.50	1	2109
10:50:23	144.50	145.50	145.50	+8.00	1	2108
10:50:12	145.00	146.00	145.00	+7.50	7	2107
10:50:12	145.00	145.50	145.50	+8.00	1	2100
10:50:04	144.50	145.50	145.50	+8.00	11	2099
10:50:02	144.00	145.00	145.00	+7.50	8	2088
10:49:54	144.50	145.00	144.50	+7.00	1	2080
10:49:45	144.50	145.00	144.50	+7.00	1	2079
10:49:42	144.50	145.00	144.50	+7.00	1	2078
10:49:40	144.50	145.00	144.50	+7.00	1	2077
10:49:37	144.50	145.00	144.50	+7.00	1	2076
10:49:17	144.50	145.50	144.50	+7.00	1	2075
10:49:17	144.50	145.00	145.00	+7.50	9	2074
10:49:14	144.00	144.50	144.50	+7.00	1	2065
10:49:13	144.00	144.50	144.50	+7.00	1	2064
10:49:10	144.00	145.00	145.00	+7.50	1	2063
10:49:07	144.50	145.00	144.00	+6.50	5	2062
10:49:07	144.50	145.00	144.50	+7.00	5	2057
10:48:54	144.50	145.00	145.00	+7.50	1	2052
10:48:51	144.50	145.00	145.00	+7.50	1	2051
10:48:51	145.00	145.50	145.00	+7.50	9	2050
10:48:51	145.00	145.50	145.00	+7.50	9	2041
10:48:42	145.00	145.50	145.00	+7.50	1	2032
10:48:41	145.00	145.50	145.00	+7.50	1	2031
10:47:08	145.00	145.50	145.50	+8.00	1	2030
10:47:04	145.00	145.50	145.00	+7.50	2	2029
10:46:58	145.00	145.50	145.00	+7.50	1	2027
10:46:52	145.00	145.50	145.00	+7.50	1	2026
10:46:29	145.00	145.50	145.00	+7.50	1	2025
10:45:55	145.00	145.50	145.00	+7.50	1	2024
10:45:53	145.00	145.50	145.50	+8.00	3	2023
10:45:31	145.00	145.50	145.00	+7.50	1	2020
10:45:23	145.00	145.50	145.50	+8.00	1	2019
10:45:22	145.00	145.50	145.50	+8.00	1	2018
10:45:22	145.00	145.50	145.50	+8.00	1	2017
10:45:18	145.00	145.50	145.50	+8.00	1	2016
10:44:44	145.00	145.50	145.50	+8.00	1	2015
10:44:22	145.00	145.50	145.50	+8.00	1	2014
10:44:16	145.00	145.50	145.50	+8.00	1	2013
10:43:57	145.00	145.50	145.50	+8.00	1	2012
10:43:56	145.00	145.50	145.50	+8.00	1	2011
10:43:47	145.00	145.50	145.50	+8.00	1	2010
10:43:41	145.00	145.50	145.50	+8.00	3	2009
10:43:38	145.00	145.50	145.50	+8.00	1	2006
10:43:35	145.00	145.50	145.00	+7.50	2	2005
10:43:31	145.00	145.50	145.50	+8.00	1	2003
10:43:31	145.00	145.50	145.50	+8.00	1	2002
10:43:21	145.00	145.50	145.50	+8.00	1	2001
10:42:50	145.00	145.50	145.00	+7.50	1	2000
10:42:45	145.00	145.50	145.00	+7.50	1	1999
10:42:42	145.00	145.50	145.00	+7.50	3	1998
10:42:30	145.50	146.00	145.50	+8.00	1	1995
10:42:25	145.50	146.00	145.50	+8.00	1	1994
10:42:25	145.50	146.00	145.50	+8.00	1	1993
10:42:20	145.50	146.00	145.50	+8.00	1	1992
10:42:20	145.50	146.00	145.50	+8.00	7	1991
10:42:20	145.50	146.00	145.50	+8.00	1	1984
10:42:18	145.50	146.00	145.50	+8.00	1	1983
10:42:14	145.50	146.00	146.00	+8.50	2	1982
10:42:14	145.50	146.00	145.50	+8.00	1	1980
10:42:11	145.50	146.00	146.00	+8.50	1	1979
10:41:59	145.00	145.50	145.50	+8.00	1	1978
10:41:57	145.00	145.50	145.50	+8.00	3	1977
10:41:52	145.50	146.00	145.50	+8.00	1	1974
10:41:49	145.50	146.00	145.50	+8.00	3	1973
10:41:48	145.00	146.00	145.00	+7.50	1	1970
10:41:47	145.00	145.50	145.50	+8.00	1	1969
10:41:47	145.00	145.50	145.50	+8.00	1	1968
10:41:44	145.00	145.50	145.50	+8.00	1	1967
10:41:42	145.00	145.50	145.50	+8.00	1	1966
10:41:36	145.00	145.50	145.50	+8.00	1	1965
10:41:35	145.00	145.50	145.00	+7.50	1	1964
10:41:35	145.00	145.50	145.50	+8.00	1	1963
10:41:35	145.00	145.50	145.50	+8.00	4	1962
10:41:34	145.00	145.50	145.50	+8.00	5	1958
10:41:34	145.00	145.50	145.50	+8.00	1	1953
10:41:34	145.00	145.50	145.50	+8.00	2	1952
10:41:33	145.00	145.50	145.50	+8.00	2	1950
10:41:33	145.00	145.50	145.50	+8.00	4	1948
10:41:33	144.50	145.00	145.00	+7.50	7	1944
10:41:23	144.50	145.00	144.50	+7.00	1	1937
10:41:22	144.50	145.00	145.00	+7.50	2	1936
10:41:22	144.50	145.00	145.00	+7.50	1	1934
10:41:19	144.50	145.00	145.00	+7.50	1	1933
10:41:18	144.50	145.00	145.00	+7.50	1	1932
10:41:15	144.50	145.00	145.00	+7.50	4	1931
10:40:53	144.50	145.00	145.00	+7.50	1	1927
10:40:40	144.50	145.00	145.00	+7.50	1	1926
10:40:39	144.50	145.00	144.50	+7.00	1	1925
10:40:24	144.50	145.00	145.00	+7.50	1	1924
10:40:13	144.50	145.00	144.50	+7.00	1	1923
10:39:42	144.50	145.00	144.50	+7.00	1	1922
10:39:29	144.50	145.00	144.50	+7.00	1	1921
10:39:24	144.50	145.00	144.50	+7.00	1	1920
10:39:16	144.50	145.00	145.00	+7.50	5	1919
10:38:45	144.00	144.50	144.50	+7.00	1	1914
10:38:32	144.00	144.50	144.50	+7.00	2	1913
10:38:28	144.00	145.00	145.00	+7.50	1	1911
10:38:10	143.50	144.50	144.50	+7.00	3	1910
10:37:46	144.50	145.00	144.50	+7.00	1	1907
10:37:46	144.50	145.00	144.50	+7.00	3	1906
10:37:24	144.00	144.50	144.50	+7.00	10	1903
10:37:22	143.50	144.00	144.00	+6.50	1	1893
10:37:22	143.50	144.00	144.00	+6.50	8	1892
10:37:21	143.00	143.50	143.50	+6.00	4	1884
10:37:20	143.00	143.50	143.50	+6.00	5	1880
10:36:56	143.00	143.50	143.00	+5.50	1	1875
10:36:11	142.50	143.00	143.00	+5.50	8	1874
10:36:11	142.50	143.00	143.00	+5.50	2	1866
10:34:09	142.50	143.00	143.00	+5.50	1	1864
10:32:47	142.50	143.00	142.50	+5.00	3	1863
10:32:45	142.50	143.00	142.50	+5.00	1	1860
10:32:06	142.50	143.00	142.50	+5.00	2	1859
10:32:02	142.50	143.00	142.50	+5.00	1	1857
10:30:53	142.50	143.00	143.00	+5.50	1	1856
10:30:42	143.00	143.50	143.00	+5.50	1	1855
10:30:42	143.00	143.50	143.00	+5.50	1	1854
10:29:29	142.50	143.00	143.00	+5.50	1	1853
10:29:21	142.50	143.00	143.00	+5.50	1	1852
10:29:21	142.50	143.00	143.00	+5.50	1	1851
10:29:07	142.50	143.00	142.50	+5.00	1	1850
10:28:48	143.00	143.50	143.00	+5.50	1	1849
10:28:31	142.50	143.00	143.00	+5.50	3	1848
10:28:31	143.00	143.50	143.00	+5.50	2	1845
10:28:29	142.50	143.00	143.00	+5.50	6	1843
10:27:48	142.50	143.00	142.50	+5.00	1	1837
10:27:42	143.00	143.50	143.00	+5.50	8	1836
10:26:15	143.00	143.50	143.50	+6.00	1	1828
10:26:01	143.00	143.50	143.50	+6.00	2	1827
10:25:58	143.00	143.50	143.50	+6.00	1	1825
10:25:45	143.00	143.50	143.50	+6.00	3	1824
10:25:42	143.00	143.50	143.50	+6.00	1	1821
10:24:13	143.00	143.50	143.50	+6.00	1	1820
10:22:12	143.00	143.50	143.00	+5.50	1	1819
10:21:11	142.50	143.00	143.00	+5.50	1	1818
10:21:06	142.50	143.00	143.00	+5.50	1	1817
10:21:04	142.50	143.00	143.00	+5.50	4	1816
10:21:01	142.50	143.00	143.00	+5.50	1	1812
10:20:48	143.00	143.50	143.00	+5.50	12	1811
10:20:48	143.00	143.50	143.00	+5.50	1	1799
10:20:48	143.00	143.50	143.00	+5.50	1	1798
10:19:25	143.50	144.00	143.50	+6.00	1	1797
10:18:07	143.00	144.00	144.00	+6.50	1	1796
10:17:55	143.00	144.00	144.00	+6.50	1	1795
10:17:51	143.00	143.50	143.50	+6.00	1	1794
10:17:41	143.50	144.00	143.50	+6.00	1	1793
10:17:41	143.00	143.50	143.50	+6.00	2	1792
10:17:33	143.00	143.50	143.50	+6.00	3	1790
10:17:08	143.50	144.00	143.50	+6.00	4	1787
10:16:34	143.50	144.00	143.50	+6.00	1	1783
10:16:26	144.00	144.50	144.00	+6.50	9	1782
10:16:02	144.00	144.50	144.50	+7.00	1	1773
10:15:46	144.50	145.00	144.50	+7.00	1	1772
10:15:45	144.50	145.00	144.50	+7.00	2	1771
10:15:45	144.00	144.50	144.50	+7.00	1	1769
10:15:43	144.00	144.50	144.50	+7.00	1	1768
10:15:36	144.00	144.50	144.50	+7.00	1	1767
10:15:30	144.00	144.50	144.50	+7.00	1	1766
10:15:14	144.00	145.00	144.00	+6.50	1	1765
10:15:12	144.50	145.00	144.50	+7.00	1	1764
10:15:12	144.00	144.50	144.50	+7.00	8	1763
10:15:12	144.00	144.50	144.50	+7.00	1	1755
10:15:12	143.50	144.00	144.00	+6.50	14	1754
10:15:12	143.50	144.00	144.00	+6.50	9	1740
10:15:12	143.50	144.00	144.00	+6.50	5	1731
10:14:56	143.50	144.00	143.50	+6.00	1	1726
10:14:52	143.00	143.50	143.50	+6.00	1	1725
10:14:49	143.00	143.50	143.50	+6.00	1	1724
10:14:31	143.00	143.50	143.50	+6.00	1	1723
10:14:12	143.50	144.00	143.50	+6.00	1	1722
10:13:57	143.50	144.00	143.50	+6.00	1	1721
10:13:49	143.50	144.00	143.50	+6.00	1	1720
10:13:46	143.00	143.50	143.50	+6.00	10	1719
10:13:25	142.50	143.00	143.00	+5.50	3	1709
10:13:25	142.50	143.00	143.00	+5.50	1	1706
10:13:25	142.50	143.00	143.00	+5.50	1	1705
10:13:25	143.00	143.50	143.00	+5.50	10	1704
10:13:07	143.00	143.50	143.50	+6.00	1	1694
10:12:22	143.00	143.50	143.50	+6.00	1	1693
10:12:22	143.00	143.50	143.50	+6.00	1	1692
10:11:54	143.00	143.50	143.50	+6.00	1	1691
10:11:46	143.00	143.50	143.50	+6.00	1	1690
10:10:47	143.00	143.50	143.50	+6.00	1	1689
10:10:47	143.00	143.50	143.50	+6.00	1	1688
10:10:36	142.50	143.00	143.00	+5.50	1	1687
10:10:04	143.00	143.50	143.00	+5.50	4	1686
10:10:04	143.00	143.50	143.00	+5.50	1	1682
10:08:55	143.00	143.50	143.50	+6.00	1	1681
10:08:48	143.00	143.50	143.50	+6.00	1	1680
10:08:27	143.00	143.50	143.50	+6.00	1	1679
10:08:27	143.00	143.50	143.50	+6.00	1	1678
10:08:21	143.00	143.50	143.50	+6.00	1	1677
10:08:11	143.00	143.50	143.50	+6.00	1	1676
10:08:04	142.50	143.00	143.00	+5.50	6	1675
10:08:04	142.00	143.00	143.00	+5.50	1	1669
10:07:42	142.00	143.00	143.00	+5.50	1	1668
10:07:28	142.00	142.50	142.50	+5.00	1	1667
10:07:28	142.00	142.50	142.50	+5.00	1	1666
10:07:18	142.50	143.00	142.50	+5.00	1	1665
10:07:18	142.50	143.00	142.50	+5.00	2	1664
10:06:42	142.50	143.00	143.00	+5.50	1	1662
10:06:30	142.50	143.00	143.00	+5.50	1	1661
10:06:17	142.50	143.00	143.00	+5.50	1	1660
10:06:12	143.00	143.50	143.00	+5.50	1	1659
10:06:06	142.50	143.50	143.50	+6.00	2	1658
10:05:52	142.50	143.50	143.50	+6.00	1	1656
10:05:52	142.50	143.50	143.50	+6.00	1	1655
10:05:52	142.50	143.50	143.50	+6.00	1	1654
10:05:02	143.00	143.50	143.00	+5.50	1	1653
10:04:57	142.50	143.00	143.00	+5.50	2	1652
10:04:51	142.50	143.00	143.00	+5.50	1	1650
10:04:49	142.50	143.00	143.00	+5.50	1	1649
10:04:49	142.50	143.00	143.00	+5.50	1	1648
10:04:49	142.50	143.00	143.00	+5.50	1	1647
10:04:39	142.50	143.00	143.00	+5.50	1	1646
10:04:01	142.50	143.00	142.50	+5.00	1	1645
10:03:25	142.50	143.00	143.00	+5.50	1	1644
10:03:24	142.50	143.00	143.00	+5.50	1	1643
10:02:39	142.50	143.00	143.00	+5.50	1	1642
10:02:27	142.50	143.00	143.00	+5.50	2	1641
10:02:14	142.50	143.00	143.00	+5.50	1	1639
10:02:09	142.00	142.50	142.50	+5.00	1	1638
10:01:49	142.50	143.00	142.50	+5.00	6	1637
10:01:33	143.00	143.50	143.00	+5.50	1	1631
10:01:32	142.50	143.00	143.00	+5.50	1	1630
10:01:30	142.50	143.00	143.00	+5.50	1	1629
10:01:28	143.00	143.50	143.00	+5.50	2	1628
10:01:27	143.00	143.50	143.00	+5.50	1	1626
10:01:14	142.50	143.00	143.00	+5.50	4	1625
10:01:14	142.50	143.00	143.00	+5.50	2	1621
10:00:51	142.00	142.50	142.50	+5.00	2	1619
10:00:51	142.00	142.50	142.50	+5.00	5	1617
10:00:31	142.00	142.50	142.50	+5.00	1	1612
10:00:25	142.00	142.50	142.50	+5.00	1	1611
10:00:24	141.50	142.50	142.50	+5.00	1	1610
10:00:24	141.50	142.00	142.00	+4.50	3	1609
10:00:24	141.50	142.00	142.00	+4.50	1	1606
10:00:17	141.50	142.00	142.00	+4.50	2	1605
09:59:19	142.00	142.50	142.00	+4.50	1	1603
09:59:18	141.50	142.00	142.00	+4.50	1	1602
09:59:18	141.50	142.00	142.00	+4.50	3	1601
09:59:05	141.50	142.00	141.50	+4.00	1	1598
09:59:04	141.00	142.00	142.00	+4.50	1	1597
09:58:51	141.00	141.50	141.50	+4.00	1	1596
09:58:51	141.00	141.50	141.50	+4.00	1	1595
09:58:07	141.00	142.00	141.00	+3.50	1	1594
09:58:02	141.00	141.50	141.50	+4.00	1	1593
09:57:56	141.00	142.00	142.00	+4.50	1	1592
09:57:46	141.00	142.00	142.00	+4.50	1	1591
09:57:46	141.00	141.50	141.50	+4.00	1	1590
09:57:46	141.50	142.00	141.50	+4.00	1	1589
09:57:46	141.00	141.50	142.00	+4.50	4	1588
09:57:46	141.00	141.50	141.50	+4.00	6	1584
09:57:43	141.00	141.50	141.00	+3.50	2	1578
09:57:32	141.00	141.50	141.00	+3.50	5	1576
09:57:27	141.00	141.50	141.00	+3.50	2	1571
09:56:35	141.00	141.50	141.50	+4.00	1	1569
09:56:27	141.00	141.50	141.50	+4.00	3	1568
09:56:22	141.50	142.00	141.00	+3.50	1	1565
09:56:22	141.50	142.00	141.50	+4.00	1	1564
09:55:51	141.00	141.50	141.50	+4.00	1	1563
09:55:36	141.00	142.00	141.00	+3.50	1	1562
09:55:03	141.00	141.50	141.00	+3.50	1	1561
09:54:22	141.50	142.00	141.50	+4.00	1	1560
09:54:03	141.00	142.00	142.00	+4.50	1	1559
09:53:48	141.00	141.50	141.50	+4.00	2	1558
09:52:22	141.00	141.50	141.50	+4.00	1	1556
09:52:08	141.00	141.50	141.50	+4.00	3	1555
09:52:00	141.00	141.50	141.50	+4.00	1	1552
09:51:58	141.00	141.50	141.50	+4.00	1	1551
09:51:29	141.00	141.50	141.50	+4.00	2	1550
09:49:38	140.50	141.00	141.00	+3.50	1	1548
09:49:37	141.00	141.50	141.00	+3.50	1	1547
09:49:37	140.50	141.00	141.00	+3.50	1	1546
09:49:36	140.50	141.00	141.00	+3.50	1	1545
09:49:35	140.50	141.00	141.00	+3.50	1	1544
09:49:32	140.50	141.00	141.00	+3.50	1	1543
09:49:32	140.50	141.00	141.00	+3.50	1	1542
09:49:31	140.50	141.00	141.00	+3.50	1	1541
09:49:29	140.50	141.00	141.00	+3.50	1	1540
09:49:28	140.50	141.00	141.00	+3.50	1	1539
09:49:27	140.50	141.00	141.00	+3.50	3	1538
09:49:24	140.50	141.00	141.00	+3.50	1	1535
09:49:12	140.50	141.00	141.00	+3.50	1	1534
09:48:41	140.50	141.00	141.00	+3.50	1	1533
09:48:30	140.50	141.00	141.00	+3.50	1	1532
09:47:39	140.50	141.00	141.00	+3.50	1	1531
09:47:13	140.50	141.00	141.00	+3.50	1	1530
09:46:33	140.50	141.00	141.00	+3.50	1	1529
09:46:23	140.50	141.00	141.00	+3.50	1	1528
09:45:48	140.50	141.00	141.00	+3.50	1	1527
09:45:27	140.50	141.00	141.00	+3.50	1	1526
09:45:14	140.50	141.00	141.00	+3.50	1	1525
09:45:13	140.50	141.00	141.00	+3.50	1	1524
09:45:11	140.50	141.00	141.00	+3.50	1	1523
09:45:08	141.00	141.50	141.00	+3.50	1	1522
09:45:04	141.00	141.50	141.00	+3.50	1	1521
09:45:01	141.00	141.50	141.00	+3.50	1	1520
09:43:26	141.00	141.50	141.00	+3.50	1	1519
09:42:56	141.00	141.50	141.50	+4.00	1	1518
09:42:56	140.50	141.00	141.00	+3.50	5	1517
09:42:53	140.50	141.50	140.50	+3.00	2	1512
09:42:42	140.50	141.50	140.50	+3.00	1	1510
09:42:39	141.00	141.50	141.00	+3.50	1	1509
09:42:31	141.00	142.00	141.00	+3.50	6	1508
09:42:15	141.00	141.50	141.50	+4.00	1	1502
09:42:13	141.00	141.50	141.50	+4.00	1	1501
09:42:02	141.00	141.50	141.50	+4.00	1	1500
09:42:02	141.00	141.50	141.50	+4.00	1	1499
09:41:54	141.50	142.00	141.50	+4.00	1	1498
09:41:32	141.00	141.50	141.50	+4.00	3	1497
09:41:32	141.00	141.50	141.50	+4.00	5	1494
09:41:16	141.00	141.50	141.50	+4.00	1	1489
09:40:42	141.00	141.50	141.50	+4.00	1	1488
09:40:23	141.50	142.00	141.50	+4.00	1	1487
09:39:43	141.50	142.00	141.50	+4.00	2	1486
09:39:35	141.50	142.00	141.50	+4.00	2	1484
09:39:20	141.00	141.50	141.50	+4.00	1	1482
09:39:16	141.00	141.50	141.50	+4.00	1	1481
09:39:05	141.00	141.50	141.00	+3.50	1	1480
09:38:55	141.00	141.50	141.50	+4.00	1	1479
09:38:55	141.00	141.50	141.00	+3.50	1	1478
09:38:46	140.50	141.00	141.00	+3.50	1	1477
09:38:45	141.00	141.50	141.00	+3.50	1	1476
09:38:45	140.50	141.00	141.00	+3.50	1	1475
09:38:43	140.50	141.00	141.00	+3.50	5	1474
09:38:43	141.00	141.50	141.00	+3.50	4	1469
09:38:41	141.00	141.50	141.50	+4.00	1	1465
09:38:26	141.50	142.00	141.50	+4.00	4	1464
09:38:26	141.50	142.00	141.50	+4.00	1	1460
09:38:25	141.50	142.00	141.50	+4.00	2	1459
09:38:19	141.50	142.00	141.50	+4.00	1	1457
09:38:14	141.50	142.00	141.50	+4.00	1	1456
09:38:02	141.50	142.00	141.50	+4.00	2	1455
09:37:56	141.50	142.00	141.50	+4.00	1	1453
09:37:49	141.50	142.00	142.00	+4.50	1	1452
09:37:47	142.00	142.50	142.00	+4.50	12	1451
09:37:47	142.00	142.50	142.00	+4.50	9	1439
09:37:22	142.50	143.00	142.50	+5.00	1	1430
09:37:00	142.50	143.00	142.50	+5.00	1	1429
09:36:59	142.50	143.00	142.50	+5.00	5	1428
09:36:50	142.00	142.50	142.50	+5.00	6	1423
09:36:47	142.00	142.50	142.00	+4.50	1	1417
09:36:42	142.00	142.50	142.50	+5.00	1	1416
09:36:35	142.00	142.50	142.50	+5.00	1	1415
09:36:00	142.50	143.00	142.50	+5.00	2	1414
09:36:00	142.50	143.00	142.50	+5.00	3	1412
09:36:00	142.50	143.00	142.50	+5.00	3	1409
09:36:00	142.50	143.00	142.50	+5.00	1	1406
09:36:00	142.50	143.00	142.50	+5.00	1	1405
09:35:47	143.00	143.50	143.00	+5.50	1	1404
09:35:43	142.50	143.00	143.00	+5.50	4	1403
09:35:02	142.50	143.00	143.00	+5.50	1	1399
09:35:01	143.00	143.50	143.00	+5.50	2	1398
09:35:01	143.00	143.50	143.00	+5.50	1	1396
09:34:33	143.00	143.50	143.00	+5.50	1	1395
09:34:27	143.00	143.50	143.00	+5.50	1	1394
09:34:06	142.50	143.00	143.50	+6.00	1	1393
09:34:06	142.50	143.00	143.00	+5.50	4	1392
09:34:05	143.00	144.00	143.00	+5.50	7	1388
09:33:56	143.00	144.00	144.00	+6.50	1	1381
09:33:55	143.50	144.00	143.50	+6.00	1	1380
09:33:55	144.00	144.50	144.00	+6.50	9	1379
09:33:54	144.00	144.50	144.50	+7.00	1	1370
09:33:50	144.00	144.50	144.50	+7.00	1	1369
09:33:44	144.00	144.50	144.50	+7.00	1	1368
09:33:31	143.50	144.00	144.00	+6.50	9	1367
09:33:31	143.00	144.00	144.00	+6.50	1	1358
09:33:26	143.00	143.50	143.50	+6.00	1	1357
09:33:08	143.50	144.00	143.50	+6.00	1	1356
09:33:07	143.00	143.50	143.50	+6.00	3	1355
09:32:59	143.00	143.50	143.00	+5.50	1	1352
09:32:52	143.00	143.50	143.50	+6.00	1	1351
09:32:48	143.00	143.50	143.50	+6.00	1	1350
09:32:33	142.50	143.50	143.50	+6.00	1	1349
09:32:33	143.00	143.50	143.00	+5.50	2	1348
09:32:33	143.00	143.50	143.00	+5.50	1	1346
09:32:24	143.00	143.50	143.50	+6.00	1	1345
09:32:24	143.00	143.50	143.50	+6.00	1	1344
09:32:21	143.00	143.50	143.50	+6.00	1	1343
09:32:06	143.00	143.50	143.50	+6.00	1	1342
09:31:59	142.50	143.00	143.00	+5.50	8	1341
09:31:56	142.50	143.00	142.50	+5.00	3	1333
09:31:54	142.50	143.00	143.00	+5.50	3	1330
09:31:54	142.50	143.00	143.00	+5.50	1	1327
09:31:49	142.50	143.00	142.50	+5.00	1	1326
09:31:45	142.50	143.00	142.50	+5.00	1	1325
09:31:41	142.50	143.00	142.50	+5.00	1	1324
09:31:41	142.50	143.00	143.00	+5.50	1	1323
09:31:41	142.50	143.00	143.00	+5.50	1	1322
09:31:35	142.50	143.00	143.00	+5.50	1	1321
09:31:34	142.50	143.00	143.00	+5.50	1	1320
09:31:27	142.50	143.00	143.00	+5.50	1	1319
09:31:25	142.50	143.00	143.00	+5.50	1	1318
09:30:59	142.00	143.00	143.00	+5.50	1	1317
09:30:55	142.50	143.00	142.50	+5.00	1	1316
09:30:50	143.00	143.50	143.00	+5.50	1	1315
09:30:49	143.00	143.50	143.00	+5.50	2	1314
09:30:44	142.50	143.00	143.00	+5.50	2	1312
09:30:42	142.50	143.00	143.00	+5.50	1	1310
09:30:42	142.50	143.00	142.50	+5.00	1	1309
09:30:41	142.50	143.00	142.50	+5.00	1	1308
09:30:40	142.50	143.00	143.00	+5.50	1	1307
09:30:40	142.50	143.00	143.00	+5.50	3	1306
09:30:36	142.50	143.00	143.00	+5.50	1	1303
09:30:34	142.50	143.00	142.50	+5.00	2	1302
09:30:34	142.50	143.00	142.50	+5.00	7	1300
09:30:34	143.00	143.50	143.00	+5.50	16	1293
09:30:29	143.00	143.50	143.50	+6.00	1	1277
09:30:26	143.00	143.50	143.50	+6.00	1	1276
09:30:14	143.50	144.00	143.50	+6.00	1	1275
09:30:06	143.00	144.00	144.00	+6.50	1	1274
09:30:06	143.00	144.00	144.00	+6.50	1	1273
09:30:02	143.50	144.50	143.00	+5.50	1	1272
09:30:02	143.50	144.50	143.50	+6.00	2	1271
09:30:02	143.50	144.50	143.50	+6.00	2	1269
09:30:02	144.00	144.50	144.00	+6.50	3	1267
09:29:55	144.00	144.50	144.00	+6.50	1	1264
09:29:50	143.50	144.00	144.00	+6.50	2	1263
09:29:44	144.00	144.50	144.00	+6.50	3	1261
09:29:44	144.00	144.50	144.00	+6.50	4	1258
09:29:42	144.00	144.50	144.00	+6.50	1	1254
09:29:39	144.00	144.50	144.00	+6.50	1	1253
09:29:31	144.00	144.50	144.00	+6.50	1	1252
09:29:30	144.00	144.50	144.50	+7.00	1	1251
09:29:27	144.00	144.50	144.50	+7.00	3	1250
09:29:23	144.00	144.50	144.00	+6.50	1	1247
09:29:20	144.00	144.50	144.50	+7.00	1	1246
09:29:18	144.00	144.50	144.00	+6.50	1	1245
09:29:15	144.00	144.50	144.50	+7.00	1	1244
09:29:14	144.00	144.50	144.50	+7.00	1	1243
09:29:13	144.00	144.50	144.50	+7.00	1	1242
09:29:13	144.00	144.50	144.00	+6.50	1	1241
09:29:05	144.00	144.50	144.50	+7.00	1	1240
09:28:58	144.50	145.00	144.50	+7.00	1	1239
09:28:58	144.00	144.50	144.50	+7.00	1	1238
09:28:52	144.00	144.50	144.50	+7.00	1	1237
09:28:52	144.00	144.50	144.50	+7.00	3	1236
09:28:50	144.00	144.50	144.50	+7.00	1	1233
09:28:49	144.00	144.50	144.50	+7.00	1	1232
09:28:48	144.50	145.00	144.50	+7.00	1	1231
09:28:48	144.00	145.00	145.00	+7.50	1	1230
09:28:48	144.00	144.50	144.50	+7.00	1	1229
09:28:45	144.00	144.50	144.50	+7.00	1	1228
09:28:43	144.00	144.50	144.50	+7.00	1	1227
09:28:40	144.00	145.00	145.00	+7.50	1	1226
09:28:39	144.00	145.00	145.00	+7.50	1	1225
09:28:34	144.00	145.00	145.00	+7.50	3	1224
09:28:31	143.50	144.50	145.00	+7.50	2	1221
09:28:31	143.50	144.50	144.50	+7.00	3	1219
09:28:30	143.50	144.50	144.50	+7.00	1	1216
09:28:28	144.00	144.50	144.00	+6.50	8	1215
09:28:27	144.00	145.00	145.00	+7.50	1	1207
09:28:27	144.00	145.00	145.00	+7.50	2	1206
09:28:27	144.00	145.00	144.00	+6.50	1	1204
09:28:25	144.00	145.00	145.00	+7.50	2	1203
09:28:21	144.00	145.00	145.00	+7.50	1	1201
09:28:19	144.00	145.00	145.00	+7.50	1	1200
09:28:18	144.00	145.00	145.00	+7.50	1	1199
09:28:18	144.00	145.00	145.00	+7.50	1	1198
09:28:18	144.00	145.00	145.00	+7.50	1	1197
09:28:17	144.00	144.50	144.50	+7.00	1	1196
09:28:16	144.00	144.50	144.50	+7.00	1	1195
09:28:16	144.50	145.00	144.50	+7.00	13	1194
09:28:16	145.00	145.50	145.00	+7.50	20	1181
09:28:15	145.00	145.50	145.50	+8.00	1	1161
09:28:14	145.00	145.50	145.50	+8.00	1	1160
09:28:12	145.50	146.00	145.50	+8.00	2	1159
09:28:12	145.00	146.00	146.00	+8.50	1	1157
09:28:11	145.00	146.00	146.00	+8.50	1	1156
09:28:11	145.50	146.00	145.50	+8.00	1	1155
09:28:11	145.00	145.50	145.50	+8.00	1	1154
09:28:11	145.50	146.00	145.50	+8.00	1	1153
09:28:09	145.00	146.00	146.00	+8.50	2	1152
09:28:09	145.00	146.00	146.00	+8.50	1	1150
09:28:08	145.50	146.00	145.50	+8.00	1	1149
09:28:08	145.00	146.00	146.00	+8.50	1	1148
09:28:08	145.00	146.00	146.00	+8.50	1	1147
09:28:08	145.50	146.00	145.50	+8.00	1	1146
09:28:07	145.50	146.00	145.50	+8.00	1	1145
09:28:07	145.00	146.00	146.00	+8.50	1	1144
09:28:06	145.00	146.00	146.00	+8.50	1	1143
09:28:04	145.00	146.00	146.00	+8.50	1	1142
09:28:04	145.00	146.00	146.00	+8.50	1	1141
09:28:04	145.00	146.00	146.00	+8.50	1	1140
09:28:04	145.00	146.00	146.00	+8.50	1	1139
09:28:04	145.00	145.50	145.50	+8.00	1	1138
09:28:04	145.00	145.50	145.50	+8.00	1	1137
09:28:04	145.00	145.50	145.50	+8.00	1	1136
09:28:03	145.00	145.50	145.50	+8.00	6	1135
09:28:01	144.50	145.00	145.00	+7.50	3	1129
09:28:01	144.50	145.00	145.00	+7.50	9	1126
09:28:01	144.50	145.00	145.00	+7.50	10	1117
09:28:00	144.50	145.00	145.00	+7.50	1	1107
09:28:00	144.50	145.00	145.00	+7.50	1	1106
09:27:59	144.50	145.00	145.00	+7.50	1	1105
09:27:59	144.50	145.00	145.00	+7.50	1	1104
09:27:59	144.50	145.00	145.00	+7.50	5	1103
09:27:57	144.50	145.00	145.00	+7.50	1	1098
09:27:56	144.50	145.00	144.50	+7.00	2	1097
09:27:54	144.50	145.00	144.50	+7.00	1	1095
09:27:52	144.50	145.00	145.00	+7.50	1	1094
09:27:49	144.00	144.50	144.50	+7.00	1	1093
09:27:49	144.00	144.50	144.50	+7.00	10	1092
09:27:49	144.00	144.50	144.50	+7.00	1	1082
09:27:47	144.00	144.50	144.50	+7.00	2	1081
09:27:46	144.00	144.50	144.50	+7.00	1	1079
09:27:44	144.00	144.50	144.50	+7.00	1	1078
09:27:44	144.00	144.50	144.00	+6.50	1	1077
09:27:43	144.00	144.50	144.00	+6.50	1	1076
09:27:40	143.50	144.00	144.00	+6.50	1	1075
09:27:39	143.50	144.00	144.00	+6.50	3	1074
09:27:38	143.50	144.00	144.00	+6.50	1	1071
09:27:34	144.00	144.50	144.00	+6.50	1	1070
09:27:33	143.50	144.00	144.00	+6.50	1	1069
09:27:33	143.50	144.50	144.50	+7.00	2	1068
09:27:31	144.00	144.50	144.00	+6.50	2	1066
09:27:31	144.00	144.50	144.00	+6.50	2	1064
09:27:30	144.00	144.50	144.00	+6.50	1	1062
09:27:30	143.50	144.00	144.00	+6.50	1	1061
09:27:28	143.50	144.00	144.00	+6.50	1	1060
09:27:27	143.50	144.00	144.00	+6.50	1	1059
09:27:23	143.50	144.00	144.00	+6.50	1	1058
09:27:23	144.00	144.50	144.00	+6.50	2	1057
09:27:22	144.00	144.50	144.00	+6.50	1	1055
09:27:22	144.00	144.50	144.00	+6.50	1	1054
09:27:17	144.00	144.50	144.00	+6.50	15	1053
09:27:17	144.00	144.50	144.50	+7.00	4	1038
09:27:17	143.50	144.00	144.00	+6.50	5	1034
09:27:16	143.50	144.00	144.00	+6.50	1	1029
09:27:09	143.50	144.00	143.50	+6.00	1	1028
09:27:09	143.50	144.00	143.00	+5.50	1	1027
09:27:09	143.50	144.00	143.50	+6.00	2	1026
09:27:09	143.00	144.00	144.00	+6.50	10	1024
09:27:09	143.00	144.00	144.00	+6.50	1	1014
09:27:07	143.00	143.50	143.50	+6.00	1	1013
09:27:07	143.00	144.00	144.00	+6.50	1	1012
09:27:07	143.50	144.00	143.50	+6.00	1	1011
09:27:07	143.50	144.00	144.00	+6.50	2	1010
09:27:04	143.50	144.00	143.50	+6.00	1	1008
09:27:02	143.00	143.50	143.50	+6.00	1	1007
09:27:02	143.50	144.00	143.50	+6.00	6	1006
09:27:01	143.00	143.50	143.50	+6.00	1	1000
09:27:01	143.50	144.00	143.50	+6.00	1	999
09:27:01	143.00	144.00	144.00	+6.50	1	998
09:27:00	143.50	144.00	143.50	+6.00	1	997
09:27:00	143.50	144.00	143.50	+6.00	1	996
09:27:00	143.00	143.50	143.50	+6.00	2	995
09:27:00	143.00	143.50	143.50	+6.00	4	993
09:27:00	143.00	143.50	143.50	+6.00	1	989
09:26:56	143.00	143.50	143.50	+6.00	1	988
09:26:53	143.00	143.50	143.00	+5.50	1	987
09:26:51	142.50	143.00	143.00	+5.50	3	986
09:26:51	142.50	143.00	143.00	+5.50	40	983
09:26:50	142.50	143.00	143.00	+5.50	3	943
09:26:47	142.50	143.00	142.50	+5.00	1	940
09:26:47	142.50	143.00	143.00	+5.50	1	939
09:26:46	142.50	143.00	143.00	+5.50	1	938
09:26:40	142.50	143.00	143.00	+5.50	1	937
09:26:40	142.50	143.00	143.00	+5.50	1	936
09:26:36	142.50	143.00	142.50	+5.00	1	935
09:26:30	142.50	143.00	142.50	+5.00	4	934
09:26:30	142.00	142.50	142.50	+5.00	13	930
09:26:30	142.00	142.50	142.50	+5.00	1	917
09:26:30	142.00	142.50	142.50	+5.00	1	916
09:26:29	142.00	142.50	142.50	+5.00	2	915
09:26:29	142.00	142.50	142.50	+5.00	1	913
09:26:20	141.50	142.50	142.50	+5.00	1	912
09:26:18	141.50	142.50	142.50	+5.00	1	911
09:26:18	141.50	142.50	142.50	+5.00	1	910
09:26:14	141.50	142.00	142.00	+4.50	1	909
09:26:14	142.00	142.50	142.00	+4.50	1	908
09:26:12	142.00	142.50	142.00	+4.50	1	907
09:26:11	141.00	142.00	142.00	+4.50	1	906
09:26:10	141.00	141.50	141.50	+4.00	1	905
09:26:10	141.00	141.50	141.50	+4.00	5	904
09:26:09	141.50	142.00	141.50	+4.00	8	899
09:26:05	141.50	142.00	142.00	+4.50	1	891
09:26:00	142.00	142.50	142.00	+4.50	1	890
09:25:54	142.00	142.50	142.00	+4.50	1	889
09:25:52	141.50	142.00	142.00	+4.50	1	888
09:25:51	141.50	142.00	141.50	+4.00	1	887
09:25:48	142.00	142.50	142.00	+4.50	1	886
09:25:44	142.00	142.50	142.00	+4.50	1	885
09:25:32	142.00	142.50	141.50	+4.00	3	884
09:25:32	142.00	142.50	142.00	+4.50	1	881
09:25:29	141.50	142.00	142.00	+4.50	1	880
09:25:15	141.50	142.50	141.50	+4.00	1	879
09:25:14	141.50	142.00	142.00	+4.50	1	878
09:25:12	141.50	142.00	142.00	+4.50	1	877
09:25:10	141.50	142.50	141.50	+4.00	1	876
09:25:09	141.50	142.00	142.00	+4.50	1	875
09:25:08	141.50	142.00	142.00	+4.50	2	874
09:25:07	141.50	142.00	141.50	+4.00	1	872
09:25:04	141.50	142.50	141.50	+4.00	1	871
09:25:03	141.50	142.00	142.00	+4.50	1	870
09:25:03	141.50	142.50	141.50	+4.00	1	869
09:25:01	141.50	142.00	142.00	+4.50	1	868
09:25:00	141.50	142.00	141.50	+4.00	3	867
09:24:59	141.50	142.50	141.50	+4.00	2	864
09:24:59	142.00	142.50	142.00	+4.50	2	862
09:24:59	141.50	142.00	142.00	+4.50	14	860
09:24:59	141.00	141.50	141.50	+4.00	8	846
09:24:57	140.50	141.00	141.00	+3.50	1	838
09:24:46	140.50	141.50	140.50	+3.00	1	837
09:24:25	140.50	141.50	140.50	+3.00	1	836
09:24:19	140.50	141.50	140.50	+3.00	1	835
09:24:15	140.50	141.50	140.50	+3.00	1	834
09:24:08	140.50	141.50	140.50	+3.00	1	833
09:24:06	140.50	141.00	141.00	+3.50	2	832
09:24:06	140.50	141.00	141.00	+3.50	4	830
09:24:05	140.00	140.50	140.50	+3.00	1	826
09:24:03	140.00	140.50	140.50	+3.00	1	825
09:24:03	140.50	141.00	140.50	+3.00	1	824
09:23:51	140.00	140.50	140.50	+3.00	1	823
09:23:41	140.00	141.00	140.00	+2.50	1	822
09:23:37	140.00	141.00	141.00	+3.50	1	821
09:23:35	140.00	140.50	141.00	+3.50	2	820
09:23:35	140.00	140.50	140.50	+3.00	1	818
09:23:34	140.50	141.00	140.50	+3.00	6	817
09:23:34	141.00	141.50	141.00	+3.50	11	811
09:23:32	141.00	141.50	141.50	+4.00	1	800
09:23:26	141.00	141.50	141.50	+4.00	1	799
09:23:14	141.00	141.50	141.50	+4.00	1	798
09:23:09	141.50	142.00	141.50	+4.00	6	797
09:22:57	141.50	142.00	142.00	+4.50	1	791
09:22:53	141.50	142.00	142.00	+4.50	1	790
09:22:53	141.50	142.00	142.00	+4.50	1	789
09:22:50	141.50	142.00	142.00	+4.50	1	788
09:22:11	141.00	142.00	142.00	+4.50	1	787
09:22:08	141.00	141.50	142.00	+4.50	1	786
09:22:08	141.00	141.50	141.50	+4.00	1	785
09:22:04	141.50	142.00	141.50	+4.00	1	784
09:22:04	141.50	142.00	141.50	+4.00	1	783
09:22:03	141.50	142.00	141.50	+4.00	1	782
09:22:01	141.50	142.00	141.50	+4.00	1	781
09:22:01	141.50	142.00	141.50	+4.00	1	780
09:22:00	141.50	142.50	141.50	+4.00	10	779
09:21:59	141.50	142.00	142.00	+4.50	1	769
09:21:58	142.00	142.50	142.00	+4.50	1	768
09:21:54	141.50	142.50	141.50	+4.00	1	767
09:21:53	142.00	142.50	142.00	+4.50	1	766
09:21:53	141.50	142.50	142.50	+5.00	1	765
09:21:49	142.00	142.50	142.00	+4.50	1	764
09:21:49	141.50	142.50	142.50	+5.00	1	763
09:21:48	142.00	142.50	142.00	+4.50	1	762
09:21:42	142.00	142.50	142.00	+4.50	1	761
09:21:42	141.50	142.00	142.50	+5.00	7	760
09:21:42	141.50	142.00	142.00	+4.50	3	753
09:21:42	141.00	142.00	142.00	+4.50	1	750
09:21:41	141.50	142.00	141.50	+4.00	1	749
09:21:40	141.00	142.00	142.00	+4.50	1	748
09:21:40	141.00	142.00	142.00	+4.50	1	747
09:21:38	141.00	142.00	142.00	+4.50	1	746
09:21:35	141.00	141.50	141.50	+4.00	1	745
09:21:33	141.00	141.50	141.50	+4.00	1	744
09:21:33	141.00	141.50	141.50	+4.00	1	743
09:21:33	141.00	141.50	141.50	+4.00	1	742
09:21:28	141.00	142.00	142.00	+4.50	1	741
09:21:28	140.50	141.50	142.00	+4.50	8	740
09:21:28	140.50	141.50	141.50	+4.00	2	732
09:21:27	140.50	141.50	141.50	+4.00	1	730
09:21:24	141.00	141.50	141.50	+4.00	1	729
09:21:23	141.00	142.00	141.00	+3.50	13	728
09:21:23	141.00	141.50	141.50	+4.00	1	715
09:21:23	141.50	142.00	141.50	+4.00	5	714
09:21:23	142.00	142.50	142.00	+4.50	3	709
09:21:23	142.00	142.50	142.00	+4.50	2	706
09:21:21	142.00	142.50	142.50	+5.00	1	704
09:21:19	142.00	142.50	142.00	+4.50	2	703
09:21:19	142.00	142.50	142.50	+5.00	1	701
09:21:15	142.00	142.50	142.00	+4.50	1	700
09:21:14	142.00	142.50	142.00	+4.50	1	699
09:21:14	141.50	142.00	142.00	+4.50	1	698
09:21:14	141.50	142.50	141.50	+4.00	1	697
09:21:13	142.00	142.50	142.00	+4.50	1	696
09:21:12	142.50	143.00	142.50	+5.00	1	695
09:21:12	142.00	142.50	142.00	+4.50	1	694
09:21:12	141.50	142.50	143.00	+5.50	1	693
09:21:12	141.50	142.50	142.50	+5.00	5	692
09:21:11	141.50	142.50	142.50	+5.00	1	687
09:21:11	141.50	142.00	142.00	+4.50	2	686
09:21:11	141.50	142.00	142.00	+4.50	1	684
09:21:11	142.00	142.50	142.00	+4.50	2	683
09:21:09	141.50	142.50	142.50	+5.00	1	681
09:21:09	141.50	142.00	142.00	+4.50	1	680
09:21:08	141.50	142.00	142.00	+4.50	1	679
09:21:06	142.00	142.50	142.00	+4.50	1	678
09:21:05	142.00	143.00	142.00	+4.50	6	677
09:21:05	142.50	143.00	142.50	+5.00	1	671
09:21:04	142.00	142.50	142.50	+5.00	1	670
09:21:04	142.00	142.50	142.00	+4.50	1	669
09:21:01	142.00	143.00	142.00	+4.50	2	668
09:21:00	142.50	143.00	142.50	+5.00	4	666
09:21:00	142.00	142.50	142.50	+5.00	1	662
09:21:00	142.00	142.50	142.00	+4.50	1	661
09:20:59	142.00	142.50	142.50	+5.00	1	660
09:20:59	142.00	143.00	142.00	+4.50	2	659
09:20:54	142.00	143.00	142.00	+4.50	3	657
09:20:52	142.00	143.00	142.00	+4.50	1	654
09:20:51	141.50	142.00	142.00	+4.50	1	653
09:20:51	141.50	142.50	142.50	+5.00	22	652
09:20:51	142.00	142.50	142.00	+4.50	3	630
09:20:49	141.50	142.00	142.00	+4.50	1	627
09:20:48	141.50	142.50	141.50	+4.00	2	626
09:20:41	141.00	142.00	142.00	+4.50	17	624
09:20:41	140.50	141.50	141.50	+4.00	1	607
09:20:41	140.50	141.00	141.00	+3.50	4	606
09:20:41	140.00	141.00	141.00	+3.50	6	602
09:20:41	140.00	140.50	140.50	+3.00	1	596
09:20:41	140.00	140.50	140.50	+3.00	6	595
09:20:35	140.00	140.50	140.50	+3.00	1	589
09:19:59	140.50	141.00	141.00	+3.50	5	588
09:19:59	141.00	142.00	141.00	+3.50	3	583
09:19:58	141.50	142.00	141.00	+3.50	1	580
09:19:58	141.50	142.00	141.50	+4.00	1	579
09:19:55	141.00	141.50	141.50	+4.00	1	578
09:19:46	141.00	141.50	141.50	+4.00	4	577
09:19:44	140.50	141.00	141.00	+3.50	1	573
09:19:43	141.00	141.50	141.00	+3.50	1	572
09:19:43	140.50	141.00	141.00	+3.50	4	571
09:19:28	140.50	141.00	141.00	+3.50	2	567
09:19:26	140.50	141.00	141.00	+3.50	1	565
09:19:13	141.00	141.50	141.00	+3.50	1	564
09:19:13	141.00	141.50	141.00	+3.50	1	563
09:19:12	140.50	141.00	141.00	+3.50	1	562
09:19:12	140.50	141.00	141.00	+3.50	1	561
09:18:59	140.50	141.00	141.00	+3.50	1	560
09:18:41	140.50	141.00	140.50	+3.00	2	559
09:18:28	140.50	141.00	141.00	+3.50	1	557
09:18:23	140.50	141.00	141.00	+3.50	1	556
09:18:09	141.00	141.50	141.00	+3.50	7	555
09:18:04	141.50	142.00	141.50	+4.00	1	548
09:18:03	141.00	141.50	141.50	+4.00	1	547
09:18:03	141.00	142.00	142.00	+4.50	1	546
09:18:03	141.00	142.00	142.00	+4.50	1	545
09:18:00	141.00	141.50	141.50	+4.00	1	544
09:17:55	141.00	141.50	141.50	+4.00	1	543
09:17:47	141.00	142.00	142.00	+4.50	1	542
09:17:47	141.00	141.50	141.50	+4.00	1	541
09:17:46	141.00	141.50	141.50	+4.00	4	540
09:17:40	140.50	141.00	141.00	+3.50	3	536
09:17:40	140.50	141.00	141.00	+3.50	10	533
09:17:30	140.50	141.00	140.50	+3.00	2	523
09:17:23	140.00	140.50	140.50	+3.00	1	521
09:17:17	140.00	141.00	141.00	+3.50	1	520
09:17:13	140.00	140.50	140.50	+3.00	1	519
09:17:04	140.50	141.00	140.50	+3.00	1	518
09:17:03	140.50	141.00	140.50	+3.00	2	517
09:17:02	140.50	141.00	141.00	+3.50	1	515
09:16:54	140.50	141.00	140.50	+3.00	1	514
09:16:54	140.00	140.50	140.50	+3.00	6	513
09:16:52	139.50	140.00	140.00	+2.50	2	507
09:16:52	139.50	140.00	140.00	+2.50	1	505
09:16:46	139.50	140.00	140.00	+2.50	2	504
09:16:43	139.50	140.00	139.50	+2.00	1	502
09:16:42	139.50	140.00	139.50	+2.00	1	501
09:16:40	139.50	140.00	139.50	+2.00	1	500
09:16:24	139.50	140.50	139.50	+2.00	1	499
09:16:19	139.50	140.00	140.00	+2.50	1	498
09:16:19	139.50	140.00	140.50	+3.00	3	497
09:16:19	139.50	140.00	140.00	+2.50	2	494
09:16:13	139.00	139.50	139.50	+2.00	1	492
09:16:13	139.50	140.50	139.50	+2.00	1	491
09:16:08	139.00	140.00	140.00	+2.50	1	490
09:16:07	140.00	140.50	140.00	+2.50	1	489
09:16:03	139.50	140.00	140.00	+2.50	2	488
09:16:03	139.50	140.00	140.00	+2.50	1	486
09:15:58	139.50	140.00	140.00	+2.50	1	485
09:15:54	139.50	140.00	140.00	+2.50	1	484
09:15:44	139.00	140.00	140.00	+2.50	1	483
09:15:40	139.00	140.00	140.00	+2.50	2	482
09:15:32	140.00	140.50	140.00	+2.50	4	480
09:15:20	140.50	141.00	140.50	+3.00	1	476
09:14:35	140.00	141.00	140.00	+2.50	2	475
09:14:34	140.00	140.50	140.50	+3.00	4	473
09:14:31	140.00	140.50	140.00	+2.50	1	469
09:14:25	140.00	140.50	140.00	+2.50	1	468
09:14:23	140.00	140.50	140.50	+3.00	1	467
09:14:21	139.50	140.00	140.00	+2.50	1	466
09:14:21	139.50	140.00	140.00	+2.50	1	465
09:14:21	140.00	140.50	139.50	+2.00	6	464
09:14:21	140.00	140.50	140.00	+2.50	4	458
09:14:19	140.00	140.50	140.00	+2.50	1	454
09:14:18	140.00	140.50	140.00	+2.50	1	453
09:14:14	140.00	140.50	140.00	+2.50	1	452
09:14:10	140.00	140.50	140.00	+2.50	1	451
09:14:07	140.00	140.50	140.00	+2.50	1	450
09:14:05	140.00	140.50	140.00	+2.50	2	449
09:14:05	140.00	140.50	140.00	+2.50	1	447
09:14:02	140.00	140.50	140.00	+2.50	1	446
09:14:01	140.00	140.50	140.00	+2.50	3	445
09:13:59	140.00	140.50	140.00	+2.50	1	442
09:13:57	140.00	140.50	140.00	+2.50	2	441
09:13:35	140.50	141.00	140.50	+3.00	6	439
09:13:33	140.50	141.00	140.50	+3.00	1	433
09:13:25	140.50	141.00	141.00	+3.50	1	432
09:13:21	140.50	141.00	141.00	+3.50	1	431
09:13:13	140.50	141.00	141.00	+3.50	3	430
09:13:05	140.50	141.00	141.00	+3.50	1	427
09:12:59	140.50	141.00	141.00	+3.50	1	426
09:12:57	141.00	141.50	141.00	+3.50	5	425
09:12:45	141.00	141.50	141.50	+4.00	1	420
09:12:43	141.00	141.50	141.50	+4.00	1	419
09:12:38	141.50	142.00	141.50	+4.00	3	418
09:11:46	141.50	142.00	141.50	+4.00	1	415
09:11:38	140.50	141.00	141.00	+3.50	1	414
09:11:38	141.50	142.50	141.00	+3.50	8	413
09:11:38	141.50	142.50	141.50	+4.00	1	405
09:11:35	141.50	142.50	141.50	+4.00	1	404
09:11:35	142.00	142.50	142.00	+4.50	2	403
09:11:35	141.50	142.00	142.00	+4.50	12	401
09:11:30	140.50	141.00	141.00	+3.50	1	389
09:11:29	140.50	141.00	140.50	+3.00	1	388
09:11:25	140.50	141.00	140.50	+3.00	4	387
09:11:17	140.50	141.00	140.50	+3.00	1	383
09:11:09	141.00	141.50	141.00	+3.50	11	382
09:11:08	141.00	141.50	141.00	+3.50	4	371
09:11:08	141.00	141.50	141.00	+3.50	2	367
09:10:55	141.00	141.50	141.50	+4.00	1	365
09:10:52	141.00	141.50	141.50	+4.00	1	364
09:10:48	141.00	141.50	141.50	+4.00	2	363
09:10:48	141.50	142.00	141.50	+4.00	7	361
09:10:47	141.50	142.00	141.50	+4.00	1	354
09:10:37	141.50	142.00	141.50	+4.00	2	353
09:10:36	141.50	142.00	142.00	+4.50	1	351
09:10:35	141.50	142.00	141.50	+4.00	3	350
09:10:35	141.50	142.00	141.50	+4.00	1	347
09:10:31	141.50	142.50	142.50	+5.00	1	346
09:10:31	142.00	143.00	142.00	+4.50	2	345
09:10:30	141.50	142.50	143.00	+5.50	1	343
09:10:30	141.50	142.50	142.50	+5.00	2	342
09:10:27	142.50	143.00	142.50	+5.00	1	340
09:10:27	142.50	143.00	142.50	+5.00	2	339
09:10:21	142.00	142.50	142.50	+5.00	1	337
09:10:21	142.50	143.00	142.00	+4.50	1	336
09:10:21	142.50	143.00	142.50	+5.00	1	335
09:10:18	142.00	142.50	142.50	+5.00	1	334
09:10:18	142.00	142.50	142.50	+5.00	1	333
09:10:16	141.50	142.00	142.00	+4.50	2	332
09:10:14	141.50	142.00	142.00	+4.50	1	330
09:09:57	141.50	142.00	142.00	+4.50	1	329
09:09:56	141.00	142.00	142.00	+4.50	1	328
09:09:52	141.50	142.00	141.00	+3.50	1	327
09:09:52	141.50	142.00	141.50	+4.00	1	326
09:09:50	141.00	141.50	141.50	+4.00	2	325
09:09:50	141.00	141.50	141.50	+4.00	1	323
09:09:50	141.00	141.50	141.50	+4.00	2	322
09:09:50	141.00	141.50	141.50	+4.00	2	320
09:09:50	141.50	142.50	141.50	+4.00	7	318
09:09:49	141.50	142.50	142.50	+5.00	1	311
09:09:45	141.50	142.00	142.50	+5.00	4	310
09:09:45	141.50	142.00	142.00	+4.50	1	306
09:09:45	142.00	142.50	142.00	+4.50	1	305
09:09:44	141.50	142.00	142.00	+4.50	2	304
09:09:43	141.50	142.00	141.50	+4.00	1	302
09:09:43	141.50	142.00	142.00	+4.50	1	301
09:09:39	141.50	142.00	142.00	+4.50	1	300
09:09:37	141.00	142.00	141.50	+4.00	1	299
09:09:00	140.50	141.50	141.50	+4.00	1	298
09:08:59	140.50	141.50	141.50	+4.00	1	297
09:08:39	142.00	142.50	142.00	+4.50	1	296
09:08:39	142.00	142.50	142.00	+4.50	1	295
09:08:36	141.50	142.00	142.00	+4.50	4	294
09:08:36	141.50	142.00	142.00	+4.50	1	290
09:08:34	140.50	141.50	142.00	+4.50	3	289
09:08:34	140.50	141.50	141.50	+4.00	7	286
09:08:34	140.50	141.00	141.00	+3.50	2	279
09:08:31	140.50	141.00	141.00	+3.50	1	277
09:08:21	141.00	141.50	141.00	+3.50	1	276
09:08:19	141.00	141.50	141.00	+3.50	1	275
09:08:05	141.00	141.50	141.00	+3.50	1	274
09:08:01	140.50	141.00	141.00	+3.50	1	273
09:07:53	140.50	141.00	141.00	+3.50	1	272
09:07:44	140.50	141.00	141.00	+3.50	1	271
09:07:44	141.00	141.50	141.00	+3.50	3	270
09:07:43	141.00	141.50	141.00	+3.50	2	267
09:07:37	141.00	141.50	141.50	+4.00	1	265
09:07:35	141.50	142.00	141.50	+4.00	1	264
09:07:33	141.50	142.00	141.50	+4.00	1	263
09:07:31	141.00	142.00	142.00	+4.50	1	262
09:07:31	141.50	142.00	141.50	+4.00	2	261
09:07:29	141.00	141.50	141.50	+4.00	1	259
09:07:29	141.00	141.50	141.50	+4.00	1	258
09:07:27	141.00	141.50	141.50	+4.00	1	257
09:07:23	141.50	142.00	141.50	+4.00	1	256
09:07:23	141.50	142.00	141.50	+4.00	2	255
09:07:22	141.00	142.00	141.00	+3.50	1	253
09:07:19	141.00	141.50	141.50	+4.00	1	252
09:07:18	141.00	141.50	141.50	+4.00	1	251
09:07:18	141.00	141.50	141.50	+4.00	1	250
09:07:18	141.00	141.50	141.50	+4.00	3	249
09:06:40	140.50	141.00	141.00	+3.50	1	246
09:06:39	140.50	141.00	141.00	+3.50	1	245
09:06:36	140.50	141.00	141.00	+3.50	1	244
09:06:35	141.00	141.50	141.00	+3.50	2	243
09:06:35	140.50	141.00	141.00	+3.50	3	241
09:06:30	140.50	141.00	141.00	+3.50	1	238
09:06:26	140.50	141.00	141.00	+3.50	1	237
09:06:24	141.00	141.50	141.00	+3.50	3	236
09:06:20	141.00	141.50	141.50	+4.00	1	233
09:06:19	141.50	142.00	141.50	+4.00	1	232
09:06:19	141.00	141.50	141.50	+4.00	1	231
09:06:18	141.50	142.00	141.50	+4.00	1	230
09:06:18	141.50	142.00	141.50	+4.00	1	229
09:06:14	141.00	141.50	141.50	+4.00	1	228
09:06:13	141.50	142.00	141.50	+4.00	1	227
09:06:13	141.00	141.50	141.50	+4.00	1	226
09:06:12	141.50	142.00	141.50	+4.00	1	225
09:06:11	141.00	141.50	141.50	+4.00	1	224
09:06:10	141.50	142.00	141.50	+4.00	1	223
09:06:09	141.50	142.00	141.50	+4.00	1	222
09:06:07	141.00	141.50	141.50	+4.00	1	221
09:06:05	141.00	141.50	141.50	+4.00	1	220
09:06:04	141.00	141.50	141.50	+4.00	1	219
09:06:03	141.00	141.50	141.50	+4.00	1	218
09:06:03	141.00	141.50	141.50	+4.00	1	217
09:06:00	141.50	142.00	141.50	+4.00	2	216
09:06:00	141.50	142.00	141.50	+4.00	6	214
09:05:59	141.00	141.50	141.50	+4.00	4	208
09:05:59	141.00	141.50	141.50	+4.00	1	204
09:05:59	141.00	141.50	141.50	+4.00	1	203
09:05:58	141.00	141.50	141.50	+4.00	1	202
09:05:55	141.50	142.00	141.50	+4.00	1	201
09:05:55	141.00	141.50	141.50	+4.00	1	200
09:05:53	141.00	141.50	141.50	+4.00	3	199
09:05:45	140.50	141.00	141.00	+3.50	2	196
09:05:45	140.00	141.00	141.00	+3.50	2	194
09:05:45	140.00	140.50	140.50	+3.00	5	192
09:05:44	140.00	140.50	140.50	+3.00	2	187
09:05:32	140.00	140.50	140.50	+3.00	1	185
09:05:17	140.00	140.50	140.50	+3.00	1	184
09:05:10	140.00	140.50	140.50	+3.00	1	183
09:05:06	140.00	140.50	140.50	+3.00	1	182
09:05:03	140.50	141.00	140.50	+3.00	1	181
09:05:03	140.50	141.00	140.50	+3.00	2	180
09:05:03	140.00	140.50	140.50	+3.00	1	178
09:05:03	140.00	140.50	140.50	+3.00	1	177
09:05:03	140.00	140.50	140.50	+3.00	1	176
09:05:01	140.50	141.00	140.50	+3.00	2	175
09:05:01	140.00	140.50	140.50	+3.00	3	173
09:05:00	140.00	140.50	140.50	+3.00	1	170
09:04:58	140.00	140.50	140.50	+3.00	1	169
09:04:55	140.00	140.50	140.50	+3.00	1	168
09:04:51	140.00	140.50	140.50	+3.00	1	167
09:04:50	140.00	140.50	140.50	+3.00	1	166
09:04:47	140.00	140.50	140.50	+3.00	1	165
09:04:47	140.50	141.00	140.50	+3.00	1	164
09:04:42	140.00	140.50	140.50	+3.00	1	163
09:04:38	139.50	140.00	140.00	+2.50	1	162
09:04:38	139.50	140.00	140.00	+2.50	1	161
09:04:36	139.50	140.00	140.00	+2.50	1	160
09:04:35	139.50	140.00	140.00	+2.50	1	159
09:04:33	139.50	140.00	140.00	+2.50	1	158
09:04:31	139.50	140.00	139.50	+2.00	1	157
09:04:30	139.00	139.50	139.50	+2.00	1	156
09:04:25	139.50	140.00	139.50	+2.00	1	155
09:04:21	138.50	139.00	139.00	+1.50	1	154
09:04:21	138.50	139.00	139.00	+1.50	2	153
09:04:21	139.00	139.50	139.00	+1.50	2	151
09:04:16	139.00	139.50	139.00	+1.50	1	149
09:04:15	139.00	139.50	139.50	+2.00	2	148
09:04:15	139.00	139.50	139.50	+2.00	5	146
09:04:15	138.50	139.00	139.00	+1.50	1	141
09:04:15	138.00	139.00	139.00	+1.50	2	140
09:04:15	138.00	138.50	138.50	+1.00	1	138
09:04:15	138.00	139.00	139.00	+1.50	1	137
09:04:14	138.00	139.00	139.00	+1.50	1	136
09:04:09	138.00	139.00	139.00	+1.50	1	135
09:04:09	138.50	139.00	138.50	+1.00	1	134
09:03:56	138.00	139.00	138.00	+0.50	1	133
09:03:33	137.00	138.00	138.00	+0.50	2	132
09:03:29	136.50	137.00	137.00	-0.50	6	130
09:03:24	136.50	137.00	136.50	-1.00	2	124
09:03:01	136.50	137.00	136.50	-1.00	1	122
09:03:00	136.00	136.50	136.50	-1.00	1	121
09:02:35	136.50	137.00	136.00	-1.50	1	120
09:02:35	136.50	137.00	136.50	-1.00	1	119
09:02:33	136.00	136.50	136.50	-1.00	5	118
09:02:33	136.00	136.50	136.50	-1.00	1	113
09:02:32	136.00	136.50	136.50	-1.00	2	112
09:02:32	135.50	136.00	136.00	-1.50	4	110
09:02:18	136.00	136.50	136.00	-1.50	2	106
09:02:18	136.00	136.50	136.00	-1.50	1	104
09:01:57	136.00	136.50	136.50	-1.00	1	103
09:01:34	136.00	136.50	136.50	-1.00	1	102
09:01:33	136.00	136.50	136.00	-1.50	3	101
09:01:22	136.00	137.00	136.00	-1.50	1	98
09:01:18	136.50	137.00	136.50	-1.00	1	97
09:01:06	136.50	137.00	137.00	-0.50	1	96
09:00:58	137.00	137.50	137.00	-0.50	1	95
09:00:52	137.00	137.50	137.00	-0.50	2	94
09:00:37	137.00	137.50	137.00	-0.50	4	92
09:00:36	136.50	137.00	137.00	-0.50	2	88
09:00:36	136.50	137.00	137.00	-0.50	2	86
09:00:34	136.50	137.00	137.00	-0.50	1	84
09:00:18	137.00	138.00	137.00	-0.50	1	83
09:00:15	--	--	137.50	0	16	82

　

其他人也逛...

萬家福/樂家康10000元好禮即享券(餘額型)

LG樂金 15公斤智慧變頻直立式洗衣機WT-IBN15M(曜石黑)

KIRIN–生茶525ml(24入/箱)

【Hermes 愛馬仕】大地男性淡香水 100ml

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

Samsung Galaxy S26 Ultra (12G/512G)

App Store Card $ 1000 - 數位序號

羅技 ALTO KEYS K98M 機械式無線鍵盤

Apple Watch SE 3 GPS 44mm 午夜色鋁金屬錶殼搭配午夜色運動錶帶

POCO F8 Ultra 16GB/512GB

DJI OSMO POCKET 4 全能套裝

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 3290點虛擬點數卡

Apple iPhone 17 Pro (256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

宏碁第2季雙率雙升　淨利21.72...

國安基金第9次護盤買8檔個股　...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧60多名行員遭指收回扣　金管會...
‧穎崴矽格上半年獲利創同期新高...
‧外溢保單上半年新契約保費收入4...

加密貨幣

比特幣BTC	64458.52	403.64	0.63%
以太幣ETH	1908.69	40.20	2.15%
瑞波幣XRP	1.04	-0.03	-3.09%
比特幣現金BCH	214.56	1.35	0.63%
萊特幣LTC	45.61	0.78	1.74%
卡達幣ADA	0.204072	0.01	5.85%
波場幣TRX	0.326652	0.00	-0.09%
恆星幣XLM	0.162614	-0.01	-3.57%

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。