最新藍白歡聚大罷免周年慶齊呼用選票教訓綠熱門[公告] 上緯投控:公告本公司名稱由「上緯國際投資控股股份有限公司」更名為「上緯國際控股股份有限公司」，公告期間：115年6月11日至115年9月10日。

更新報價

凱　美 (2375) 電子零組件業上市國巨集團

131.00 ▼-11.50 -8.07% 4.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-11.50	3,032	131.00	107	131.50	30	140.00	141.00	131.00	142.50

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	131.00	131.50	131.00	-11.50	3	3032
13:30:00	131.00	131.50	131.00	-11.50	194	3029
13:24:59	131.50	132.00	131.50	-11.00	1	2835
13:24:43	131.50	132.00	131.50	-11.00	1	2834
13:24:33	131.00	131.50	131.50	-11.00	1	2833
13:24:31	131.50	132.00	131.50	-11.00	2	2832
13:24:22	131.00	131.50	131.50	-11.00	1	2830
13:24:13	131.50	132.00	131.50	-11.00	3	2829
13:24:08	131.00	131.50	131.50	-11.00	1	2826
13:24:07	131.50	132.00	131.50	-11.00	1	2825
13:23:44	131.00	131.50	131.50	-11.00	1	2824
13:23:40	131.00	132.00	132.00	-10.50	2	2823
13:23:40	131.50	132.00	131.50	-11.00	2	2821
13:23:34	131.50	132.00	131.50	-11.00	1	2819
13:23:31	131.50	132.00	131.50	-11.00	1	2818
13:23:27	131.00	131.50	131.50	-11.00	1	2817
13:23:22	131.00	131.50	131.50	-11.00	2	2816
13:23:22	131.50	132.00	131.50	-11.00	10	2814
13:23:03	131.50	132.00	132.00	-10.50	3	2804
13:22:48	131.50	132.00	131.50	-11.00	3	2801
13:22:12	131.50	132.00	131.50	-11.00	1	2798
13:21:45	131.50	132.00	131.50	-11.00	1	2797
13:21:39	131.50	132.00	131.50	-11.00	1	2796
13:21:26	131.00	131.50	131.50	-11.00	4	2795
13:21:23	131.50	132.00	131.50	-11.00	1	2791
13:21:14	131.50	132.00	131.50	-11.00	1	2790
13:21:12	131.50	132.00	132.00	-10.50	2	2789
13:21:02	131.50	132.00	131.50	-11.00	2	2787
13:20:54	131.50	132.00	131.50	-11.00	1	2785
13:20:51	131.50	132.00	131.50	-11.00	1	2784
13:20:49	131.50	132.00	131.50	-11.00	4	2783
13:20:44	131.50	132.00	131.50	-11.00	1	2779
13:20:34	131.50	132.00	131.50	-11.00	1	2778
13:20:24	131.50	132.00	131.50	-11.00	1	2777
13:20:10	131.50	132.00	131.50	-11.00	1	2776
13:19:48	131.50	132.00	131.50	-11.00	1	2775
13:19:45	131.50	132.00	131.50	-11.00	1	2774
13:19:44	131.50	132.00	131.50	-11.00	1	2773
13:19:43	131.00	131.50	131.50	-11.00	1	2772
13:19:41	131.00	131.50	131.50	-11.00	1	2771
13:19:41	131.50	132.00	131.50	-11.00	1	2770
13:19:39	131.50	132.00	131.50	-11.00	1	2769
13:19:37	131.50	132.00	131.50	-11.00	1	2768
13:19:25	131.00	131.50	131.50	-11.00	2	2767
13:19:25	131.00	131.50	131.50	-11.00	3	2765
13:19:13	131.50	132.00	131.50	-11.00	1	2762
13:19:09	131.50	132.00	132.00	-10.50	5	2761
13:19:01	131.50	132.00	131.50	-11.00	1	2756
13:19:00	131.50	132.00	131.50	-11.00	1	2755
13:18:58	131.50	132.00	131.50	-11.00	1	2754
13:18:52	131.00	131.50	131.50	-11.00	1	2753
13:18:18	131.00	132.00	132.00	-10.50	1	2752
13:18:12	131.00	131.50	131.50	-11.00	1	2751
13:18:11	131.00	132.00	131.00	-11.50	1	2750
13:18:00	131.50	132.50	131.00	-11.50	6	2749
13:18:00	131.50	132.50	131.50	-11.00	14	2743
13:17:53	131.50	132.50	132.50	-10.00	1	2729
13:17:50	132.00	132.50	132.00	-10.50	1	2728
13:17:43	131.50	132.00	132.00	-10.50	1	2727
13:17:38	131.50	132.00	132.00	-10.50	7	2726
13:17:38	131.50	132.00	132.00	-10.50	4	2719
13:17:33	131.50	132.00	131.50	-11.00	3	2715
13:17:33	131.50	132.00	131.50	-11.00	1	2712
13:16:53	131.50	132.00	132.00	-10.50	1	2711
13:16:48	131.50	132.00	131.50	-11.00	3	2710
13:16:36	131.50	132.50	131.50	-11.00	1	2707
13:16:27	131.50	132.50	131.50	-11.00	1	2706
13:16:22	131.50	132.50	131.50	-11.00	1	2705
13:16:12	131.50	132.00	132.00	-10.50	2	2704
13:15:54	131.50	132.00	132.00	-10.50	1	2702
13:15:38	131.50	132.00	132.00	-10.50	1	2701
13:15:38	131.00	131.50	131.50	-11.00	1	2700
13:15:38	131.50	132.50	131.50	-11.00	5	2699
13:15:36	131.50	132.50	131.50	-11.00	1	2694
13:15:28	131.50	132.50	131.50	-11.00	1	2693
13:15:21	131.50	132.50	131.50	-11.00	1	2692
13:15:21	131.50	132.00	132.00	-10.50	6	2691
13:15:08	131.50	132.00	132.00	-10.50	1	2685
13:15:07	131.50	132.00	132.00	-10.50	1	2684
13:15:07	132.00	132.50	132.00	-10.50	1	2683
13:14:43	131.50	132.00	132.00	-10.50	1	2682
13:14:43	131.50	132.00	132.00	-10.50	1	2681
13:14:43	132.00	132.50	132.00	-10.50	1	2680
13:14:36	132.00	132.50	132.00	-10.50	1	2679
13:14:34	132.00	132.50	132.00	-10.50	1	2678
13:14:30	132.00	132.50	132.00	-10.50	1	2677
13:14:25	131.50	132.00	132.00	-10.50	1	2676
13:14:25	131.50	132.50	131.50	-11.00	1	2675
13:14:25	132.50	133.00	131.50	-11.00	16	2674
13:14:25	132.50	133.00	132.00	-10.50	36	2658
13:14:25	132.50	133.00	132.50	-10.00	38	2622
13:14:13	132.50	133.00	132.50	-10.00	1	2584
13:13:51	132.50	133.00	132.50	-10.00	1	2583
13:13:42	132.50	133.00	132.50	-10.00	1	2582
13:12:57	132.50	133.00	132.50	-10.00	1	2581
13:12:41	132.50	133.00	133.00	-9.50	1	2580
13:12:41	132.50	133.00	133.00	-9.50	1	2579
13:12:41	132.50	133.00	133.00	-9.50	1	2578
13:12:41	133.00	133.50	133.00	-9.50	1	2577
13:12:31	133.00	133.50	133.00	-9.50	1	2576
13:11:58	133.00	133.50	133.00	-9.50	1	2575
13:11:51	133.00	133.50	133.00	-9.50	2	2574
13:11:45	133.00	133.50	133.00	-9.50	1	2572
13:11:20	133.00	133.50	133.00	-9.50	3	2571
13:10:44	133.00	133.50	133.00	-9.50	1	2568
13:10:31	133.00	133.50	133.00	-9.50	2	2567
13:10:07	133.00	133.50	133.00	-9.50	1	2565
13:10:05	133.00	133.50	133.50	-9.00	1	2564
13:09:21	133.00	133.50	133.00	-9.50	1	2563
13:09:05	132.50	133.00	133.00	-9.50	1	2562
13:09:03	133.00	133.50	133.00	-9.50	1	2561
13:08:48	133.00	133.50	133.00	-9.50	1	2560
13:08:44	133.00	133.50	133.00	-9.50	1	2559
13:08:34	133.00	133.50	133.00	-9.50	1	2558
13:08:29	133.00	133.50	133.00	-9.50	1	2557
13:08:28	132.50	133.00	133.00	-9.50	1	2556
13:08:28	133.00	133.50	133.00	-9.50	2	2555
13:08:16	132.50	133.00	133.00	-9.50	1	2553
13:08:05	133.00	133.50	133.00	-9.50	1	2552
13:08:00	132.50	133.00	133.00	-9.50	1	2551
13:07:59	133.00	133.50	133.00	-9.50	1	2550
13:07:47	133.00	133.50	133.00	-9.50	1	2549
13:07:35	133.00	133.50	133.00	-9.50	1	2548
13:07:32	133.00	133.50	133.00	-9.50	1	2547
13:07:22	133.00	133.50	133.00	-9.50	2	2546
13:07:19	133.00	133.50	133.00	-9.50	1	2544
13:07:04	133.00	133.50	132.50	-10.00	1	2543
13:07:04	133.00	133.50	133.00	-9.50	1	2542
13:06:58	133.00	133.50	133.00	-9.50	1	2541
13:06:49	132.50	133.00	133.00	-9.50	1	2540
13:06:48	133.00	133.50	133.00	-9.50	1	2539
13:06:41	133.00	133.50	133.00	-9.50	2	2538
13:06:41	133.00	133.50	133.00	-9.50	1	2536
13:06:22	133.00	133.50	133.00	-9.50	2	2535
13:05:51	133.00	133.50	133.00	-9.50	1	2533
13:05:38	132.50	133.50	133.50	-9.00	24	2532
13:05:36	132.50	133.00	133.00	-9.50	1	2508
13:05:23	132.50	133.00	133.00	-9.50	5	2507
13:05:17	132.50	133.00	133.00	-9.50	2	2502
13:05:17	133.00	133.50	133.00	-9.50	4	2500
13:05:17	133.00	133.50	133.00	-9.50	2	2496
13:05:13	133.00	133.50	133.00	-9.50	1	2494
13:05:10	133.00	133.50	133.00	-9.50	1	2493
13:05:06	133.00	133.50	133.00	-9.50	1	2492
13:04:29	133.00	133.50	133.00	-9.50	2	2491
13:04:27	133.00	133.50	133.00	-9.50	1	2489
13:03:59	132.50	133.50	133.50	-9.00	2	2488
13:03:43	132.50	133.50	132.50	-10.00	4	2486
13:03:42	132.50	133.00	133.00	-9.50	3	2482
13:03:42	132.50	133.00	133.00	-9.50	19	2479
13:02:50	132.50	133.00	133.00	-9.50	1	2460
13:02:43	132.50	133.00	132.50	-10.00	2	2459
13:02:39	132.50	133.00	132.50	-10.00	1	2457
13:02:23	132.50	133.00	132.50	-10.00	1	2456
13:02:21	132.50	133.00	132.50	-10.00	1	2455
13:01:35	132.50	133.00	132.50	-10.00	1	2454
13:01:28	132.50	133.00	133.00	-9.50	1	2453
13:01:28	132.50	133.00	133.00	-9.50	1	2452
13:01:28	132.50	133.00	133.00	-9.50	2	2451
13:01:28	133.00	133.50	133.00	-9.50	1	2449
13:01:27	133.00	133.50	133.00	-9.50	1	2448
13:01:17	133.00	133.50	133.00	-9.50	3	2447
13:01:01	133.00	133.50	133.00	-9.50	1	2444
13:00:50	132.50	133.00	133.00	-9.50	2	2443
13:00:48	132.50	133.00	133.00	-9.50	1	2441
13:00:48	133.00	133.50	133.00	-9.50	4	2440
13:00:26	132.50	133.50	133.50	-9.00	1	2436
13:00:12	133.00	133.50	133.00	-9.50	2	2435
12:59:28	132.50	133.00	133.00	-9.50	1	2433
12:59:10	132.50	133.00	133.00	-9.50	1	2432
12:59:10	133.00	133.50	133.00	-9.50	1	2431
12:59:09	133.00	133.50	133.00	-9.50	1	2430
12:59:00	133.00	133.50	133.00	-9.50	1	2429
12:57:53	133.00	133.50	133.00	-9.50	1	2428
12:57:45	133.00	133.50	133.00	-9.50	1	2427
12:57:17	133.00	133.50	133.00	-9.50	1	2426
12:55:59	133.00	133.50	133.00	-9.50	1	2425
12:54:15	133.00	133.50	133.50	-9.00	1	2424
12:54:14	133.50	134.00	133.50	-9.00	1	2423
12:54:14	133.50	134.00	133.50	-9.00	2	2422
12:54:14	133.50	134.00	133.50	-9.00	2	2420
12:54:14	133.00	133.50	133.50	-9.00	9	2418
12:54:14	133.00	133.50	133.50	-9.00	11	2409
12:53:37	132.50	133.00	133.00	-9.50	1	2398
12:53:29	132.50	133.00	132.50	-10.00	1	2397
12:52:54	132.50	133.00	132.50	-10.00	5	2396
12:52:40	132.50	133.00	132.50	-10.00	10	2391
12:50:47	133.00	133.50	133.00	-9.50	3	2381
12:50:09	133.00	133.50	133.00	-9.50	2	2378
12:50:07	133.00	133.50	133.50	-9.00	1	2376
12:50:07	133.00	133.50	133.00	-9.50	1	2375
12:50:02	133.00	133.50	133.00	-9.50	1	2374
12:49:22	133.00	133.50	133.50	-9.00	1	2373
12:48:26	132.50	133.00	133.00	-9.50	1	2372
12:47:50	133.00	133.50	133.00	-9.50	1	2371
12:47:21	133.00	133.50	133.00	-9.50	3	2370
12:46:49	132.50	133.00	133.00	-9.50	3	2367
12:46:41	133.00	133.50	133.00	-9.50	2	2364
12:46:06	133.00	133.50	133.00	-9.50	1	2362
12:45:22	133.00	133.50	133.00	-9.50	1	2361
12:45:19	133.00	133.50	133.00	-9.50	1	2360
12:43:57	133.00	133.50	133.00	-9.50	1	2359
12:43:44	133.00	133.50	133.00	-9.50	1	2358
12:43:31	132.50	133.00	133.00	-9.50	1	2357
12:43:31	132.50	133.00	133.00	-9.50	4	2356
12:43:31	132.50	133.00	133.00	-9.50	2	2352
12:43:31	132.50	133.00	133.00	-9.50	1	2350
12:41:35	132.50	133.00	132.50	-10.00	1	2349
12:41:26	132.50	133.00	133.00	-9.50	2	2348
12:39:34	132.50	133.00	132.50	-10.00	1	2346
12:38:58	132.50	133.00	132.50	-10.00	2	2345
12:38:04	133.00	133.50	133.00	-9.50	3	2343
12:38:00	132.50	133.50	133.50	-9.00	1	2340
12:38:00	132.50	133.00	133.00	-9.50	2	2339
12:37:41	133.00	133.50	133.00	-9.50	2	2337
12:37:40	133.00	133.50	133.00	-9.50	2	2335
12:37:40	133.00	133.50	133.00	-9.50	1	2333
12:37:39	133.00	133.50	133.00	-9.50	1	2332
12:37:29	133.00	133.50	133.00	-9.50	1	2331
12:37:17	133.00	133.50	133.00	-9.50	2	2330
12:36:43	133.00	133.50	133.50	-9.00	1	2328
12:35:54	133.00	133.50	133.00	-9.50	1	2327
12:35:50	133.00	133.50	133.00	-9.50	1	2326
12:35:11	133.00	133.50	133.00	-9.50	1	2325
12:35:05	133.50	134.00	133.50	-9.00	10	2324
12:35:05	133.00	133.50	133.50	-9.00	10	2314
12:34:29	133.00	133.50	133.50	-9.00	1	2304
12:34:27	133.00	133.50	133.50	-9.00	1	2303
12:32:58	133.00	133.50	133.50	-9.00	3	2302
12:32:47	133.00	133.50	133.50	-9.00	1	2299
12:32:14	133.00	133.50	133.50	-9.00	1	2298
12:32:14	133.50	134.00	133.50	-9.00	1	2297
12:32:14	133.00	133.50	133.50	-9.00	1	2296
12:29:56	133.00	133.50	133.50	-9.00	1	2295
12:29:56	133.00	133.50	133.50	-9.00	1	2294
12:28:37	133.50	134.00	133.50	-9.00	1	2293
12:27:56	133.00	133.50	133.50	-9.00	10	2292
12:27:55	132.50	133.00	133.00	-9.50	2	2282
12:27:55	133.00	133.50	133.00	-9.50	12	2280
12:25:15	133.00	133.50	133.00	-9.50	1	2268
12:24:54	133.00	133.50	133.50	-9.00	1	2267
12:23:55	133.00	133.50	133.00	-9.50	1	2266
12:23:28	133.00	133.50	133.00	-9.50	1	2265
12:23:26	133.00	133.50	133.50	-9.00	3	2264
12:22:22	132.50	133.00	133.00	-9.50	1	2261
12:21:45	133.00	133.50	133.00	-9.50	1	2260
12:21:25	133.00	133.50	133.00	-9.50	1	2259
12:19:40	132.50	133.50	132.50	-10.00	2	2258
12:19:05	132.50	133.50	132.50	-10.00	1	2256
12:19:00	133.00	133.50	133.00	-9.50	1	2255
12:18:45	132.50	133.50	133.50	-9.00	1	2254
12:18:36	132.50	133.00	133.00	-9.50	1	2253
12:17:56	133.00	133.50	133.00	-9.50	1	2252
12:17:51	132.50	133.00	133.00	-9.50	1	2251
12:17:51	132.50	133.00	133.00	-9.50	1	2250
12:17:51	132.50	133.00	133.00	-9.50	1	2249
12:17:51	132.50	133.00	133.00	-9.50	1	2248
12:17:05	132.50	133.00	132.50	-10.00	1	2247
12:17:00	132.50	133.00	133.00	-9.50	5	2246
12:16:30	132.50	133.00	132.50	-10.00	1	2241
12:15:43	133.00	133.50	133.00	-9.50	1	2240
12:15:43	133.00	133.50	133.00	-9.50	4	2239
12:15:43	133.00	133.50	133.00	-9.50	2	2235
12:15:42	133.00	133.50	133.00	-9.50	2	2233
12:15:39	132.50	133.00	133.00	-9.50	5	2231
12:15:32	132.50	133.00	132.50	-10.00	1	2226
12:15:11	132.50	133.00	132.50	-10.00	1	2225
12:14:37	133.00	133.50	133.00	-9.50	1	2224
12:14:05	133.00	133.50	133.00	-9.50	1	2223
12:14:05	133.00	133.50	133.00	-9.50	1	2222
12:14:05	133.00	133.50	133.00	-9.50	10	2221
12:12:57	133.00	133.50	133.00	-9.50	1	2211
12:11:48	133.00	133.50	133.00	-9.50	1	2210
12:11:41	133.00	133.50	133.00	-9.50	1	2209
12:10:54	133.00	133.50	133.00	-9.50	1	2208
12:10:31	133.00	133.50	133.00	-9.50	1	2207
12:10:04	133.00	133.50	133.00	-9.50	5	2206
12:09:22	133.00	133.50	133.00	-9.50	2	2201
12:05:29	132.50	133.00	133.00	-9.50	1	2199
12:05:21	132.50	133.00	133.00	-9.50	1	2198
12:05:08	132.50	133.00	133.00	-9.50	1	2197
12:05:06	133.00	133.50	133.00	-9.50	1	2196
12:05:00	132.50	133.00	133.00	-9.50	1	2195
12:04:49	132.50	133.00	133.00	-9.50	1	2194
12:04:47	132.50	133.00	133.00	-9.50	1	2193
12:04:32	132.50	133.00	133.00	-9.50	1	2192
12:04:00	132.50	133.00	133.00	-9.50	3	2191
12:03:21	133.00	133.50	133.00	-9.50	2	2188
12:03:21	133.00	133.50	133.00	-9.50	9	2186
12:03:19	133.00	133.50	133.00	-9.50	1	2177
12:03:15	133.00	133.50	133.00	-9.50	1	2176
12:03:09	133.00	133.50	133.00	-9.50	1	2175
12:03:06	133.00	133.50	133.50	-9.00	1	2174
12:00:38	133.00	133.50	133.50	-9.00	2	2173
12:00:05	133.00	133.50	133.00	-9.50	1	2171
11:59:59	133.00	133.50	133.00	-9.50	2	2170
11:59:32	133.00	133.50	133.00	-9.50	2	2168
11:59:30	133.00	133.50	133.00	-9.50	2	2166
11:59:27	133.00	133.50	133.00	-9.50	2	2164
11:59:21	133.00	133.50	133.00	-9.50	1	2162
11:59:21	133.00	133.50	133.00	-9.50	2	2161
11:59:21	133.00	133.50	133.00	-9.50	3	2159
11:58:19	133.00	133.50	133.00	-9.50	4	2156
11:56:25	133.00	133.50	133.50	-9.00	2	2152
11:55:45	133.50	134.00	133.50	-9.00	1	2150
11:55:32	133.50	134.00	133.50	-9.00	1	2149
11:55:14	133.00	134.00	133.00	-9.50	2	2148
11:54:50	133.00	133.50	133.50	-9.00	1	2146
11:54:50	133.50	134.00	133.50	-9.00	1	2145
11:54:41	133.50	134.00	133.50	-9.00	2	2144
11:53:39	133.00	133.50	133.50	-9.00	1	2142
11:53:39	133.50	134.00	133.50	-9.00	1	2141
11:53:28	133.50	134.00	133.50	-9.00	1	2140
11:53:12	133.00	133.50	133.50	-9.00	1	2139
11:52:56	133.00	134.00	133.00	-9.50	1	2138
11:52:46	133.00	134.00	133.00	-9.50	1	2137
11:52:43	133.00	133.50	133.50	-9.00	1	2136
11:52:43	133.50	134.00	133.50	-9.00	1	2135
11:52:00	133.00	133.50	133.50	-9.00	9	2134
11:51:25	133.00	133.50	133.00	-9.50	1	2125
11:51:24	133.00	133.50	133.50	-9.00	1	2124
11:51:01	133.50	134.00	133.50	-9.00	1	2123
11:50:50	133.50	134.00	133.50	-9.00	1	2122
11:50:39	133.50	134.00	133.50	-9.00	2	2121
11:47:52	133.50	134.00	133.50	-9.00	1	2119
11:47:08	133.50	134.00	133.50	-9.00	3	2118
11:47:04	133.50	134.00	134.00	-8.50	1	2115
11:46:14	133.00	133.50	133.50	-9.00	2	2114
11:46:12	133.00	133.50	133.50	-9.00	3	2112
11:45:54	133.00	134.00	133.00	-9.50	5	2109
11:45:37	133.50	134.00	133.50	-9.00	1	2104
11:45:37	133.50	134.00	133.50	-9.00	1	2103
11:45:36	133.50	134.00	133.50	-9.00	1	2102
11:45:36	133.50	134.00	133.50	-9.00	1	2101
11:45:36	133.50	134.00	133.50	-9.00	3	2100
11:45:33	133.50	134.00	133.50	-9.00	2	2097
11:45:17	133.50	134.00	133.50	-9.00	1	2095
11:44:23	133.50	134.00	134.00	-8.50	1	2094
11:43:27	133.50	134.00	134.00	-8.50	1	2093
11:42:00	133.50	134.00	134.00	-8.50	1	2092
11:41:12	133.50	134.00	134.00	-8.50	7	2091
11:41:12	134.00	134.50	134.00	-8.50	3	2084
11:41:05	134.00	134.50	134.00	-8.50	1	2081
11:40:16	134.00	134.50	134.00	-8.50	1	2080
11:35:33	134.00	134.50	134.50	-8.00	1	2079
11:35:33	134.50	135.00	134.50	-8.00	3	2078
11:35:21	134.50	135.00	134.50	-8.00	1	2075
11:35:21	134.00	134.50	134.50	-8.00	1	2074
11:35:04	133.50	134.00	134.00	-8.50	2	2073
11:33:00	133.50	134.00	134.00	-8.50	4	2071
11:32:51	134.00	134.50	134.00	-8.50	12	2067
11:32:32	134.50	135.00	134.50	-8.00	7	2055
11:32:22	134.50	135.00	135.00	-7.50	1	2048
11:32:07	134.50	135.00	135.00	-7.50	1	2047
11:31:43	134.50	135.00	135.00	-7.50	2	2046
11:31:42	134.00	134.50	134.50	-8.00	1	2044
11:31:32	134.00	134.50	134.50	-8.00	2	2043
11:30:54	134.50	135.00	134.50	-8.00	1	2041
11:30:25	134.50	135.00	134.50	-8.00	1	2040
11:30:25	134.50	135.00	134.50	-8.00	1	2039
11:30:24	134.50	135.00	134.50	-8.00	1	2038
11:30:11	134.50	135.00	135.00	-7.50	1	2037
11:29:40	134.50	135.00	134.50	-8.00	1	2036
11:29:35	134.50	135.00	135.00	-7.50	1	2035
11:29:32	134.50	135.00	135.00	-7.50	2	2034
11:29:12	134.50	135.00	135.00	-7.50	1	2032
11:28:49	134.50	135.00	134.50	-8.00	2	2031
11:28:49	134.50	135.00	134.50	-8.00	1	2029
11:28:36	134.50	135.00	134.50	-8.00	2	2028
11:28:03	134.00	135.00	134.00	-8.50	1	2026
11:27:37	134.00	135.00	134.00	-8.50	2	2025
11:26:08	134.50	135.00	134.50	-8.00	2	2023
11:25:23	134.50	135.00	134.50	-8.00	1	2021
11:25:14	134.00	134.50	134.50	-8.00	1	2020
11:20:29	134.00	134.50	134.50	-8.00	2	2019
11:19:56	134.50	135.00	134.50	-8.00	1	2017
11:19:56	134.50	135.00	134.50	-8.00	5	2016
11:19:47	134.50	135.00	135.00	-7.50	1	2011
11:18:49	134.50	135.00	135.00	-7.50	1	2010
11:18:44	134.50	135.00	135.00	-7.50	1	2009
11:18:00	134.50	135.00	135.00	-7.50	1	2008
11:17:49	134.00	134.50	134.50	-8.00	5	2007
11:17:30	134.00	134.50	134.50	-8.00	2	2002
11:17:01	134.00	134.50	134.00	-8.50	1	2000
11:15:55	134.50	135.00	134.50	-8.00	1	1999
11:15:43	134.50	135.00	134.50	-8.00	2	1998
11:14:57	134.00	134.50	134.50	-8.00	1	1996
11:14:57	134.50	135.00	134.50	-8.00	1	1995
11:14:17	134.50	135.00	134.50	-8.00	2	1994
11:14:17	134.50	135.00	134.50	-8.00	2	1992
11:14:17	134.00	134.50	134.50	-8.00	16	1990
11:14:12	133.50	134.50	133.50	-9.00	1	1974
11:13:35	133.00	134.00	134.00	-8.50	9	1973
11:11:59	133.50	134.00	134.00	-8.50	1	1964
11:11:39	133.50	134.00	133.50	-9.00	2	1963
11:11:39	133.00	133.50	133.50	-9.00	1	1961
11:11:20	132.50	133.00	133.00	-9.50	7	1960
11:10:25	133.00	133.50	133.00	-9.50	2	1953
11:10:25	133.00	133.50	133.00	-9.50	1	1951
11:10:25	133.00	133.50	133.00	-9.50	1	1950
11:10:15	133.00	133.50	133.00	-9.50	1	1949
11:10:11	133.00	133.50	133.00	-9.50	1	1948
11:09:04	133.00	133.50	133.00	-9.50	1	1947
11:09:04	133.00	133.50	133.50	-9.00	2	1946
11:08:00	133.00	133.50	133.00	-9.50	1	1944
11:07:48	133.00	133.50	133.00	-9.50	1	1943
11:07:44	133.00	133.50	133.00	-9.50	1	1942
11:06:55	133.50	134.00	133.50	-9.00	1	1941
11:06:53	133.50	134.00	133.50	-9.00	1	1940
11:06:48	133.50	134.00	133.50	-9.00	1	1939
11:06:24	133.50	134.00	134.00	-8.50	1	1938
11:06:24	134.00	134.50	134.00	-8.50	4	1937
11:06:11	134.00	134.50	134.00	-8.50	1	1933
11:06:11	134.00	134.50	134.00	-8.50	1	1932
11:06:08	133.50	134.00	134.00	-8.50	1	1931
11:05:31	133.50	134.00	134.00	-8.50	1	1930
11:05:09	133.50	134.00	134.00	-8.50	1	1929
11:04:30	133.50	134.00	134.00	-8.50	3	1928
11:04:24	133.50	134.00	134.00	-8.50	2	1925
11:04:19	133.50	134.00	134.00	-8.50	2	1923
11:03:04	133.50	134.00	133.50	-9.00	1	1921
11:03:01	133.00	134.00	134.00	-8.50	2	1920
11:02:53	133.00	133.50	133.50	-9.00	1	1918
11:02:41	133.50	134.00	133.50	-9.00	5	1917
11:02:38	133.00	134.00	133.00	-9.50	1	1912
11:01:40	133.00	134.00	133.00	-9.50	3	1911
11:01:23	133.00	134.00	133.00	-9.50	1	1908
11:00:40	132.50	133.00	133.00	-9.50	1	1907
11:00:05	133.00	133.50	133.00	-9.50	1	1906
11:00:00	132.50	133.00	133.00	-9.50	1	1905
10:59:02	132.50	133.00	133.00	-9.50	1	1904
10:59:00	132.50	133.00	133.00	-9.50	1	1903
10:58:56	133.00	133.50	133.00	-9.50	1	1902
10:58:32	133.00	133.50	133.00	-9.50	2	1901
10:58:32	133.00	133.50	133.00	-9.50	1	1899
10:58:32	133.00	133.50	133.00	-9.50	1	1898
10:58:32	133.00	133.50	133.00	-9.50	1	1897
10:58:32	133.00	133.50	133.00	-9.50	2	1896
10:57:53	133.50	134.00	133.50	-9.00	1	1894
10:57:05	133.00	133.50	134.00	-8.50	1	1893
10:57:05	133.00	133.50	133.50	-9.00	1	1892
10:57:04	133.50	134.00	133.50	-9.00	1	1891
10:56:51	133.50	134.00	134.00	-8.50	1	1890
10:56:19	134.00	134.50	134.00	-8.50	4	1889
10:56:19	134.00	134.50	134.00	-8.50	7	1885
10:56:19	134.00	134.50	134.00	-8.50	3	1878
10:56:19	133.50	134.00	134.00	-8.50	13	1875
10:56:19	133.50	134.00	134.00	-8.50	5	1862
10:56:10	133.50	134.00	134.00	-8.50	1	1857
10:56:10	133.50	134.00	134.00	-8.50	3	1856
10:56:10	133.50	134.00	134.00	-8.50	1	1853
10:55:24	133.00	133.50	133.50	-9.00	1	1852
10:55:00	133.00	133.50	133.50	-9.00	3	1851
10:54:54	133.00	133.50	133.00	-9.50	1	1848
10:54:35	133.00	133.50	133.00	-9.50	1	1847
10:54:14	133.00	133.50	133.00	-9.50	1	1846
10:54:01	133.00	133.50	133.00	-9.50	1	1845
10:53:32	133.00	133.50	133.00	-9.50	1	1844
10:53:28	133.00	133.50	133.00	-9.50	1	1843
10:53:25	133.00	133.50	133.00	-9.50	1	1842
10:52:35	133.00	133.50	133.00	-9.50	1	1841
10:52:08	133.00	133.50	133.00	-9.50	1	1840
10:51:58	133.00	133.50	133.00	-9.50	1	1839
10:51:40	133.00	133.50	133.00	-9.50	1	1838
10:51:37	133.00	133.50	133.00	-9.50	1	1837
10:51:28	133.00	133.50	133.00	-9.50	1	1836
10:51:26	133.00	133.50	133.00	-9.50	1	1835
10:51:16	133.00	133.50	133.00	-9.50	4	1834
10:51:02	133.00	133.50	133.00	-9.50	1	1830
10:50:39	133.00	133.50	133.00	-9.50	3	1829
10:50:31	133.00	133.50	133.00	-9.50	1	1826
10:50:20	133.00	133.50	133.00	-9.50	1	1825
10:50:20	133.00	133.50	133.00	-9.50	1	1824
10:50:00	133.00	133.50	133.50	-9.00	6	1823
10:49:53	133.00	133.50	133.00	-9.50	8	1817
10:49:53	133.00	133.50	133.50	-9.00	1	1809
10:49:32	133.50	134.00	133.50	-9.00	4	1808
10:48:47	134.00	134.50	134.00	-8.50	1	1804
10:48:47	133.50	134.00	134.00	-8.50	4	1803
10:48:30	134.00	134.50	134.00	-8.50	1	1799
10:48:30	134.00	134.50	134.00	-8.50	3	1798
10:48:05	133.50	134.00	134.00	-8.50	8	1795
10:47:44	133.00	133.50	133.50	-9.00	1	1787
10:47:18	133.00	133.50	133.50	-9.00	1	1786
10:47:10	133.50	134.00	133.50	-9.00	1	1785
10:47:00	133.00	133.50	133.50	-9.00	4	1784
10:46:58	133.00	133.50	133.50	-9.00	2	1780
10:46:00	133.00	133.50	133.50	-9.00	2	1778
10:45:41	133.50	134.00	133.50	-9.00	7	1776
10:44:59	133.50	134.00	133.50	-9.00	1	1769
10:44:55	133.50	134.00	133.50	-9.00	1	1768
10:44:52	133.50	134.00	133.50	-9.00	2	1767
10:44:36	133.50	134.00	133.50	-9.00	1	1765
10:44:33	133.50	134.00	133.50	-9.00	1	1764
10:44:33	133.00	133.50	133.50	-9.00	2	1763
10:44:33	133.00	133.50	133.50	-9.00	1	1761
10:43:31	132.50	133.00	133.00	-9.50	3	1760
10:43:31	132.50	133.00	133.00	-9.50	1	1757
10:43:31	132.50	133.00	133.00	-9.50	1	1756
10:43:30	132.50	133.00	133.00	-9.50	3	1755
10:43:30	132.50	133.00	133.00	-9.50	3	1752
10:43:29	132.50	133.50	132.50	-10.00	1	1749
10:43:27	132.50	133.50	132.50	-10.00	1	1748
10:43:23	132.50	133.50	132.50	-10.00	2	1747
10:43:17	132.50	133.00	133.00	-9.50	1	1745
10:43:17	133.00	133.50	133.00	-9.50	1	1744
10:43:12	133.00	133.50	133.00	-9.50	1	1743
10:43:00	132.50	133.00	133.00	-9.50	1	1742
10:42:54	132.50	133.00	133.00	-9.50	5	1741
10:42:50	132.50	133.00	132.50	-10.00	1	1736
10:42:49	132.50	133.00	133.00	-9.50	1	1735
10:42:37	132.50	133.00	133.00	-9.50	2	1734
10:42:37	132.50	133.00	133.00	-9.50	2	1732
10:42:37	132.00	132.50	132.50	-10.00	5	1730
10:42:37	132.50	133.00	132.50	-10.00	8	1725
10:42:29	132.50	133.00	132.50	-10.00	1	1717
10:42:27	132.50	133.00	132.50	-10.00	1	1716
10:42:03	133.00	133.50	133.00	-9.50	1	1715
10:42:03	133.00	133.50	133.00	-9.50	2	1714
10:41:58	133.00	133.50	133.00	-9.50	2	1712
10:41:43	132.50	133.00	133.00	-9.50	1	1710
10:41:43	132.50	133.00	133.00	-9.50	2	1709
10:41:22	132.50	133.00	133.00	-9.50	3	1707
10:41:14	132.50	133.00	132.50	-10.00	1	1704
10:41:09	133.00	133.50	133.00	-9.50	1	1703
10:41:03	133.00	133.50	133.00	-9.50	1	1702
10:40:52	133.00	133.50	133.00	-9.50	1	1701
10:40:47	132.50	133.00	133.00	-9.50	1	1700
10:40:45	132.50	133.50	132.50	-10.00	1	1699
10:40:42	132.50	133.00	133.00	-9.50	2	1698
10:40:42	132.50	133.00	133.00	-9.50	2	1696
10:40:38	133.00	133.50	133.00	-9.50	1	1694
10:40:38	133.00	133.50	133.00	-9.50	1	1693
10:40:32	133.00	133.50	133.00	-9.50	1	1692
10:40:30	132.50	133.50	132.50	-10.00	1	1691
10:40:24	132.50	133.00	133.00	-9.50	2	1690
10:40:24	132.50	133.50	132.50	-10.00	1	1688
10:40:23	133.00	133.50	133.00	-9.50	1	1687
10:40:19	133.00	133.50	133.00	-9.50	4	1686
10:40:14	133.00	134.00	133.00	-9.50	1	1682
10:40:09	133.00	133.50	133.50	-9.00	7	1681
10:40:09	133.00	133.50	133.00	-9.50	2	1674
10:40:07	133.00	133.50	133.00	-9.50	1	1672
10:40:07	133.00	133.50	133.00	-9.50	1	1671
10:39:47	133.50	134.00	133.50	-9.00	1	1670
10:39:13	133.50	134.00	133.50	-9.00	2	1669
10:38:54	133.50	134.00	133.50	-9.00	1	1667
10:38:50	133.50	134.00	133.50	-9.00	1	1666
10:38:42	133.50	134.00	133.50	-9.00	3	1665
10:38:37	133.00	134.00	133.00	-9.50	1	1662
10:38:29	133.00	134.00	133.00	-9.50	1	1661
10:38:28	133.00	133.50	133.50	-9.00	1	1660
10:38:23	133.00	134.00	133.00	-9.50	1	1659
10:38:09	133.00	134.00	133.00	-9.50	1	1658
10:38:00	133.50	134.00	133.50	-9.00	1	1657
10:37:54	133.50	134.00	133.50	-9.00	3	1656
10:37:49	133.50	134.00	133.50	-9.00	1	1653
10:37:25	133.50	134.00	133.50	-9.00	1	1652
10:37:20	133.50	134.00	133.50	-9.00	1	1651
10:37:18	133.50	134.00	133.50	-9.00	1	1650
10:37:15	133.50	134.00	133.50	-9.00	1	1649
10:37:13	133.50	134.00	133.50	-9.00	1	1648
10:37:12	133.50	134.00	133.50	-9.00	2	1647
10:37:09	134.00	134.50	134.00	-8.50	2	1645
10:37:06	134.00	134.50	134.00	-8.50	1	1643
10:37:00	134.00	134.50	134.00	-8.50	1	1642
10:36:41	133.50	134.00	134.00	-8.50	16	1641
10:36:38	133.50	134.00	133.50	-9.00	1	1625
10:36:38	133.50	134.00	133.50	-9.00	1	1624
10:36:34	133.50	134.00	133.50	-9.00	1	1623
10:36:19	133.50	134.00	133.50	-9.00	1	1622
10:36:02	133.00	133.50	133.50	-9.00	1	1621
10:36:02	133.50	134.00	133.50	-9.00	2	1620
10:36:01	133.50	134.00	133.50	-9.00	1	1618
10:36:00	133.00	133.50	133.50	-9.00	5	1617
10:36:00	133.00	133.50	133.00	-9.50	1	1612
10:35:57	133.00	133.50	133.00	-9.50	1	1611
10:35:57	133.00	133.50	133.00	-9.50	2	1610
10:35:55	133.00	133.50	133.00	-9.50	8	1608
10:35:46	133.50	134.00	133.50	-9.00	1	1600
10:35:44	133.50	134.00	133.50	-9.00	2	1599
10:35:42	133.50	134.00	133.50	-9.00	2	1597
10:35:37	133.50	134.00	133.50	-9.00	1	1595
10:35:28	133.50	134.00	133.50	-9.00	1	1594
10:35:27	133.50	134.00	133.50	-9.00	1	1593
10:35:27	133.50	134.00	133.50	-9.00	2	1592
10:35:21	133.50	134.00	133.50	-9.00	1	1590
10:35:15	134.00	134.50	134.00	-8.50	23	1589
10:35:08	134.00	134.50	134.00	-8.50	1	1566
10:35:03	134.00	134.50	134.00	-8.50	1	1565
10:34:57	134.00	134.50	134.00	-8.50	2	1564
10:33:13	134.00	134.50	134.50	-8.00	1	1562
10:33:06	134.00	134.50	134.50	-8.00	1	1561
10:33:00	134.00	135.00	135.00	-7.50	2	1560
10:33:00	134.00	134.50	134.50	-8.00	2	1558
10:32:53	134.50	135.00	134.50	-8.00	1	1556
10:32:46	134.50	135.00	134.50	-8.00	1	1555
10:32:44	134.50	135.00	134.50	-8.00	1	1554
10:32:43	134.50	135.00	134.50	-8.00	1	1553
10:32:41	134.50	135.00	134.50	-8.00	1	1552
10:32:30	134.50	135.00	134.50	-8.00	1	1551
10:32:23	134.50	135.00	134.50	-8.00	1	1550
10:32:08	134.50	135.00	134.50	-8.00	2	1549
10:32:08	134.50	135.00	134.50	-8.00	1	1547
10:31:25	134.50	135.00	135.00	-7.50	2	1546
10:31:21	134.50	135.00	135.00	-7.50	2	1544
10:30:59	134.50	135.00	135.00	-7.50	2	1542
10:30:51	134.50	135.00	134.50	-8.00	2	1540
10:30:46	134.50	135.00	135.00	-7.50	1	1538
10:30:31	134.00	134.50	134.50	-8.00	6	1537
10:30:26	134.00	134.50	134.50	-8.00	1	1531
10:30:25	134.50	135.00	134.50	-8.00	2	1530
10:30:23	134.50	135.00	134.50	-8.00	3	1528
10:30:18	134.50	135.00	134.50	-8.00	1	1525
10:30:11	134.50	135.00	134.50	-8.00	1	1524
10:30:00	134.00	134.50	134.50	-8.00	3	1523
10:30:00	134.00	134.50	134.50	-8.00	6	1520
10:29:32	134.50	135.00	134.50	-8.00	1	1514
10:29:26	134.50	135.00	134.50	-8.00	4	1513
10:29:22	134.50	135.00	134.50	-8.00	1	1509
10:29:19	134.50	135.00	135.00	-7.50	1	1508
10:29:17	134.50	135.00	134.50	-8.00	1	1507
10:29:14	134.50	135.00	134.50	-8.00	2	1506
10:29:02	134.50	135.00	134.50	-8.00	1	1504
10:29:01	135.00	135.50	135.00	-7.50	3	1503
10:29:01	135.00	135.50	135.00	-7.50	7	1500
10:28:58	135.00	135.50	135.00	-7.50	1	1493
10:28:58	135.00	135.50	135.00	-7.50	1	1492
10:28:58	135.00	135.50	135.00	-7.50	1	1491
10:28:56	135.00	135.50	135.00	-7.50	1	1490
10:28:56	135.00	135.50	135.00	-7.50	1	1489
10:28:56	135.00	135.50	135.00	-7.50	1	1488
10:28:30	135.00	135.50	135.00	-7.50	1	1487
10:28:20	135.00	136.00	135.00	-7.50	1	1486
10:28:13	135.00	135.50	135.50	-7.00	1	1485
10:27:52	135.00	136.00	135.00	-7.50	1	1484
10:27:33	135.00	135.50	135.00	-7.50	1	1483
10:27:19	135.00	135.50	135.00	-7.50	1	1482
10:27:01	135.50	136.00	135.50	-7.00	1	1481
10:26:59	135.00	135.50	135.50	-7.00	1	1480
10:26:53	135.00	135.50	135.00	-7.50	1	1479
10:26:51	135.00	135.50	135.00	-7.50	1	1478
10:26:32	135.00	135.50	135.00	-7.50	1	1477
10:26:17	135.00	135.50	135.00	-7.50	1	1476
10:26:15	134.50	135.00	135.00	-7.50	1	1475
10:26:15	134.50	135.00	135.00	-7.50	8	1474
10:26:15	135.00	135.50	135.00	-7.50	12	1466
10:25:53	135.00	135.50	135.50	-7.00	1	1454
10:25:45	135.50	136.00	135.50	-7.00	1	1453
10:25:45	135.50	136.00	135.50	-7.00	1	1452
10:25:44	135.00	135.50	135.50	-7.00	1	1451
10:25:44	135.00	135.50	135.50	-7.00	1	1450
10:25:43	135.00	135.50	135.50	-7.00	2	1449
10:25:43	135.00	135.50	135.50	-7.00	1	1447
10:25:25	135.00	135.50	135.00	-7.50	1	1446
10:25:22	135.00	135.50	135.00	-7.50	1	1445
10:25:20	135.00	135.50	135.00	-7.50	1	1444
10:25:15	135.00	135.50	135.00	-7.50	1	1443
10:24:56	135.00	135.50	135.00	-7.50	1	1442
10:24:53	135.00	135.50	135.50	-7.00	1	1441
10:24:53	135.00	135.50	135.00	-7.50	1	1440
10:24:33	134.50	135.50	135.50	-7.00	1	1439
10:24:31	134.50	135.00	135.00	-7.50	4	1438
10:24:31	135.00	135.50	135.00	-7.50	1	1434
10:24:31	135.00	135.50	135.00	-7.50	50	1433
10:24:30	135.00	135.50	135.50	-7.00	1	1383
10:24:14	135.00	135.50	135.00	-7.50	1	1382
10:24:12	135.00	135.50	135.50	-7.00	1	1381
10:24:12	135.00	135.50	135.00	-7.50	1	1380
10:23:30	135.00	135.50	135.00	-7.50	1	1379
10:23:30	135.00	135.50	135.00	-7.50	1	1378
10:23:30	135.00	135.50	135.00	-7.50	3	1377
10:23:30	135.50	136.00	135.50	-7.00	21	1374
10:23:24	135.50	136.00	135.50	-7.00	1	1353
10:23:07	135.50	136.00	135.50	-7.00	1	1352
10:23:05	135.50	136.00	135.50	-7.00	1	1351
10:23:04	135.50	136.00	135.50	-7.00	2	1350
10:22:57	135.50	136.00	135.50	-7.00	5	1348
10:22:34	135.50	136.00	135.50	-7.00	1	1343
10:21:56	135.50	136.00	135.50	-7.00	3	1342
10:21:48	135.50	136.00	135.50	-7.00	1	1339
10:21:42	135.50	136.00	135.50	-7.00	11	1338
10:21:39	135.50	136.00	135.50	-7.00	1	1327
10:21:31	135.50	136.00	135.50	-7.00	1	1326
10:21:30	135.50	136.00	135.50	-7.00	1	1325
10:21:17	136.00	136.50	136.00	-6.50	31	1324
10:21:14	136.00	136.50	136.00	-6.50	1	1293
10:21:12	136.00	136.50	136.00	-6.50	1	1292
10:20:49	136.00	136.50	136.00	-6.50	1	1291
10:20:45	136.00	136.50	136.00	-6.50	2	1290
10:20:30	136.00	136.50	136.00	-6.50	2	1288
10:20:18	136.50	137.00	136.50	-6.00	24	1286
10:20:17	136.50	137.00	136.50	-6.00	2	1262
10:20:14	136.50	137.00	136.50	-6.00	1	1260
10:20:08	136.50	137.00	136.50	-6.00	2	1259
10:20:00	137.00	137.50	137.00	-5.50	2	1257
10:19:36	137.00	137.50	137.00	-5.50	1	1255
10:19:28	137.00	137.50	137.00	-5.50	1	1254
10:19:13	136.50	137.50	136.50	-6.00	1	1253
10:19:13	136.50	137.00	137.00	-5.50	1	1252
10:19:05	136.50	137.00	137.00	-5.50	15	1251
10:18:32	137.00	137.50	137.00	-5.50	2	1236
10:18:32	137.00	137.50	137.00	-5.50	1	1234
10:18:17	137.00	137.50	137.00	-5.50	1	1233
10:18:08	137.00	137.50	137.00	-5.50	1	1232
10:17:34	137.00	137.50	137.00	-5.50	1	1231
10:17:24	137.00	137.50	137.00	-5.50	1	1230
10:17:08	136.50	137.00	137.00	-5.50	1	1229
10:16:59	137.00	137.50	137.00	-5.50	22	1228
10:16:57	137.00	137.50	137.00	-5.50	7	1206
10:16:57	137.00	137.50	137.00	-5.50	1	1199
10:16:25	137.50	138.00	137.50	-5.00	3	1198
10:16:17	137.50	138.00	137.50	-5.00	1	1195
10:15:49	137.50	138.00	137.50	-5.00	1	1194
10:15:44	137.50	138.00	137.50	-5.00	1	1193
10:15:08	137.00	138.00	137.00	-5.50	1	1192
10:14:52	137.00	138.00	137.00	-5.50	1	1191
10:14:39	137.00	138.00	137.00	-5.50	1	1190
10:14:17	137.00	138.00	137.00	-5.50	1	1189
10:14:08	137.00	137.50	137.50	-5.00	1	1188
10:14:01	137.00	138.00	138.00	-4.50	1	1187
10:14:01	137.50	138.00	137.50	-5.00	3	1186
10:13:53	137.50	138.00	137.50	-5.00	1	1183
10:12:36	137.00	137.50	137.50	-5.00	1	1182
10:12:36	137.50	138.00	137.50	-5.00	11	1181
10:11:25	137.50	138.00	138.00	-4.50	1	1170
10:11:18	137.50	138.00	137.50	-5.00	1	1169
10:10:54	137.00	137.50	137.50	-5.00	1	1168
10:10:47	137.00	137.50	137.50	-5.00	2	1167
10:10:40	137.00	137.50	137.50	-5.00	1	1165
10:10:31	137.50	138.00	137.50	-5.00	1	1164
10:10:31	137.50	138.00	137.50	-5.00	1	1163
10:10:31	137.50	138.00	137.50	-5.00	1	1162
10:10:21	137.50	138.00	137.50	-5.00	2	1161
10:10:09	137.50	138.00	137.50	-5.00	1	1159
10:09:57	137.50	138.00	137.50	-5.00	1	1158
10:09:56	137.00	137.50	137.50	-5.00	3	1157
10:09:52	137.00	137.50	137.50	-5.00	1	1154
10:09:46	137.00	137.50	137.00	-5.50	1	1153
10:09:41	137.00	137.50	137.00	-5.50	1	1152
10:09:01	137.00	137.50	137.00	-5.50	3	1151
10:09:01	137.00	137.50	137.00	-5.50	7	1148
10:09:01	137.00	137.50	137.00	-5.50	1	1141
10:09:01	137.00	137.50	137.00	-5.50	4	1140
10:09:01	137.50	138.00	137.50	-5.00	17	1136
10:08:04	137.50	138.00	137.50	-5.00	5	1119
10:07:55	137.50	138.00	137.50	-5.00	1	1114
10:07:44	137.50	138.00	137.50	-5.00	1	1113
10:07:44	137.50	138.00	137.50	-5.00	2	1112
10:07:33	137.50	138.00	137.50	-5.00	1	1110
10:07:21	137.50	138.00	137.50	-5.00	1	1109
10:07:07	137.50	138.00	137.50	-5.00	1	1108
10:07:06	137.50	138.00	137.50	-5.00	1	1107
10:06:56	137.50	138.00	137.50	-5.00	1	1106
10:06:52	137.50	138.00	137.50	-5.00	1	1105
10:06:41	137.50	138.00	137.50	-5.00	1	1104
10:06:33	137.50	138.00	137.50	-5.00	2	1103
10:06:20	137.50	138.00	138.00	-4.50	1	1101
10:05:49	138.00	138.50	138.00	-4.50	30	1100
10:05:49	138.00	138.50	138.00	-4.50	1	1070
10:05:31	138.00	138.50	138.00	-4.50	1	1069
10:03:55	138.00	138.50	138.50	-4.00	1	1068
10:01:12	138.00	138.50	138.00	-4.50	7	1067
10:00:22	138.00	138.50	138.00	-4.50	1	1060
10:00:04	138.00	138.50	138.50	-4.00	1	1059
09:59:52	138.00	138.50	138.50	-4.00	1	1058
09:59:50	138.00	138.50	138.50	-4.00	1	1057
09:59:50	138.00	138.50	138.50	-4.00	1	1056
09:59:11	138.00	138.50	138.50	-4.00	1	1055
09:59:03	138.00	138.50	138.00	-4.50	1	1054
09:58:41	138.00	138.50	138.00	-4.50	1	1053
09:58:38	138.00	138.50	138.00	-4.50	6	1052
09:58:11	138.00	138.50	138.00	-4.50	1	1046
09:57:58	138.00	138.50	138.50	-4.00	1	1045
09:57:43	138.50	139.00	138.50	-4.00	1	1044
09:57:36	138.50	139.00	138.50	-4.00	3	1043
09:56:43	138.50	139.00	138.50	-4.00	1	1040
09:56:29	138.50	139.00	138.50	-4.00	1	1039
09:56:14	138.50	139.00	138.50	-4.00	1	1038
09:55:45	138.50	139.00	138.50	-4.00	2	1037
09:55:45	138.50	139.00	138.50	-4.00	2	1035
09:55:45	138.50	139.00	138.50	-4.00	1	1033
09:55:35	138.50	139.00	139.00	-3.50	1	1032
09:55:13	139.00	139.50	139.00	-3.50	4	1031
09:55:06	139.00	139.50	139.00	-3.50	1	1027
09:54:12	138.50	139.00	139.00	-3.50	1	1026
09:54:00	138.50	139.00	139.00	-3.50	1	1025
09:54:00	138.50	139.00	139.00	-3.50	1	1024
09:53:47	138.50	139.00	138.50	-4.00	1	1023
09:53:44	138.50	139.00	138.50	-4.00	1	1022
09:53:41	138.50	139.00	138.50	-4.00	1	1021
09:53:37	138.00	138.50	138.50	-4.00	1	1020
09:53:37	138.00	138.50	138.50	-4.00	2	1019
09:53:37	138.00	138.50	138.50	-4.00	1	1017
09:53:32	138.00	138.50	138.00	-4.50	1	1016
09:53:22	138.50	139.00	138.50	-4.00	7	1015
09:53:22	138.50	139.00	138.50	-4.00	4	1008
09:53:22	138.50	139.00	138.50	-4.00	1	1004
09:51:14	138.50	139.00	139.00	-3.50	2	1003
09:50:17	138.50	139.00	139.00	-3.50	1	1001
09:50:13	139.00	139.50	139.00	-3.50	1	1000
09:50:13	139.00	139.50	139.00	-3.50	29	999
09:49:10	139.50	140.00	139.50	-3.00	1	970
09:49:10	139.50	140.00	139.50	-3.00	13	969
09:49:04	140.00	140.50	140.00	-2.50	9	956
09:47:42	140.00	140.50	140.50	-2.00	1	947
09:47:39	140.00	140.50	140.50	-2.00	1	946
09:47:25	140.00	140.50	140.00	-2.50	1	945
09:46:38	140.00	140.50	140.00	-2.50	1	944
09:46:36	140.00	140.50	140.00	-2.50	1	943
09:46:36	140.00	140.50	140.00	-2.50	1	942
09:45:42	140.00	140.50	140.50	-2.00	1	941
09:45:19	140.00	140.50	140.50	-2.00	2	940
09:45:18	140.00	140.50	140.50	-2.00	1	938
09:44:31	140.50	141.00	140.50	-2.00	2	937
09:44:31	140.50	141.00	140.50	-2.00	1	935
09:44:14	140.50	141.00	141.00	-1.50	1	934
09:43:34	140.00	140.50	140.50	-2.00	2	933
09:43:20	140.00	140.50	140.50	-2.00	1	931
09:43:11	140.00	140.50	140.00	-2.50	1	930
09:43:00	140.00	140.50	140.00	-2.50	3	929
09:42:48	140.50	141.00	140.50	-2.00	2	926
09:42:23	140.50	141.00	140.50	-2.00	1	924
09:42:23	140.00	140.50	140.50	-2.00	1	923
09:42:22	140.50	141.00	140.50	-2.00	1	922
09:42:21	140.50	141.00	140.50	-2.00	1	921
09:42:21	140.50	141.00	140.50	-2.00	2	920
09:42:09	140.00	140.50	140.50	-2.00	6	918
09:42:09	140.00	140.50	140.50	-2.00	1	912
09:42:08	140.00	140.50	140.00	-2.50	1	911
09:41:37	139.50	140.00	140.00	-2.50	2	910
09:41:37	139.50	140.00	140.00	-2.50	4	908
09:41:37	139.50	140.00	140.00	-2.50	1	904
09:41:37	139.50	140.00	140.00	-2.50	2	903
09:41:37	139.50	140.00	140.00	-2.50	1	901
09:41:37	139.50	140.00	140.00	-2.50	2	900
09:41:37	139.50	140.00	140.00	-2.50	2	898
09:41:37	139.50	140.00	140.00	-2.50	1	896
09:41:06	139.50	140.00	139.50	-3.00	2	895
09:40:56	139.50	140.00	139.50	-3.00	1	893
09:40:31	140.00	140.50	140.00	-2.50	4	892
09:40:31	140.00	140.50	140.00	-2.50	1	888
09:40:31	140.00	140.50	140.00	-2.50	1	887
09:40:31	140.00	140.50	140.00	-2.50	8	886
09:40:31	140.00	140.50	140.00	-2.50	1	878
09:40:31	140.00	140.50	140.00	-2.50	6	877
09:40:31	140.00	140.50	140.00	-2.50	1	871
09:40:31	140.00	140.50	140.00	-2.50	1	870
09:40:30	140.00	140.50	140.00	-2.50	2	869
09:40:26	140.00	140.50	140.50	-2.00	1	867
09:39:36	140.00	140.50	140.50	-2.00	1	866
09:39:36	140.50	141.00	140.50	-2.00	1	865
09:39:36	140.50	141.00	140.50	-2.00	1	864
09:39:27	140.50	141.00	141.00	-1.50	1	863
09:39:02	140.00	140.50	140.50	-2.00	4	862
09:39:02	140.00	140.50	140.50	-2.00	1	858
09:39:02	140.00	140.50	140.50	-2.00	1	857
09:38:57	140.00	140.50	140.50	-2.00	6	856
09:38:40	140.00	140.50	140.00	-2.50	1	850
09:38:25	140.50	141.00	140.50	-2.00	1	849
09:38:08	140.50	141.00	140.50	-2.00	2	848
09:37:43	140.00	140.50	140.50	-2.00	2	846
09:37:43	140.00	140.50	140.50	-2.00	1	844
09:37:43	140.00	140.50	140.50	-2.00	1	843
09:37:43	140.00	140.50	140.50	-2.00	1	842
09:37:34	140.00	140.50	140.00	-2.50	1	841
09:37:31	140.00	140.50	140.00	-2.50	3	840
09:36:57	140.00	140.50	140.00	-2.50	1	837
09:36:31	140.00	140.50	140.00	-2.50	1	836
09:36:21	140.00	140.50	140.00	-2.50	1	835
09:36:21	140.00	140.50	140.00	-2.50	3	834
09:36:21	140.00	140.50	140.00	-2.50	1	831
09:36:21	140.00	140.50	140.00	-2.50	1	830
09:35:45	140.00	140.50	140.50	-2.00	1	829
09:35:30	140.00	140.50	140.50	-2.00	1	828
09:34:57	140.50	141.00	140.50	-2.00	3	827
09:34:57	140.50	141.00	140.50	-2.00	2	824
09:34:34	140.50	141.00	140.50	-2.00	1	822
09:34:31	140.00	141.00	141.00	-1.50	1	821
09:34:23	140.50	141.00	140.50	-2.00	1	820
09:34:13	140.00	141.00	140.00	-2.50	1	819
09:34:11	140.00	140.50	140.50	-2.00	3	818
09:33:57	140.00	141.00	140.00	-2.50	1	815
09:33:53	140.50	141.00	140.50	-2.00	1	814
09:33:41	140.50	141.00	140.50	-2.00	1	813
09:33:41	140.00	140.50	140.50	-2.00	1	812
09:33:41	140.00	140.50	140.50	-2.00	3	811
09:33:29	140.00	140.50	140.50	-2.00	1	808
09:33:18	140.00	140.50	140.50	-2.00	1	807
09:33:18	140.00	140.50	140.50	-2.00	1	806
09:33:13	140.00	140.50	140.50	-2.00	1	805
09:33:13	139.50	140.00	140.00	-2.50	10	804
09:33:13	139.50	140.00	140.00	-2.50	1	794
09:33:13	139.50	140.00	140.00	-2.50	2	793
09:33:13	139.50	140.00	140.00	-2.50	1	791
09:32:53	139.00	139.50	139.50	-3.00	2	790
09:31:32	139.00	139.50	139.50	-3.00	1	788
09:31:27	139.50	140.00	139.50	-3.00	1	787
09:31:27	139.50	140.00	139.50	-3.00	1	786
09:31:27	139.50	140.00	139.50	-3.00	1	785
09:30:43	139.00	139.50	139.50	-3.00	1	784
09:30:43	139.00	139.50	139.50	-3.00	1	783
09:30:43	139.00	139.50	139.50	-3.00	1	782
09:29:37	139.50	140.00	139.50	-3.00	1	781
09:29:37	139.50	140.00	139.50	-3.00	1	780
09:29:37	139.50	140.00	139.50	-3.00	1	779
09:29:10	139.00	139.50	139.50	-3.00	1	778
09:29:10	139.00	139.50	139.50	-3.00	1	777
09:29:10	139.00	139.50	139.50	-3.00	1	776
09:29:10	139.00	139.50	139.50	-3.00	1	775
09:28:59	139.00	139.50	139.50	-3.00	1	774
09:28:31	139.00	139.50	139.50	-3.00	1	773
09:28:15	139.50	140.00	139.50	-3.00	4	772
09:28:05	139.50	140.00	139.50	-3.00	1	768
09:27:57	139.50	140.00	139.50	-3.00	1	767
09:27:57	139.50	140.00	139.50	-3.00	1	766
09:27:12	139.50	140.00	139.50	-3.00	1	765
09:27:12	139.00	139.50	139.50	-3.00	1	764
09:27:12	139.00	139.50	139.50	-3.00	1	763
09:27:11	139.50	140.00	139.50	-3.00	2	762
09:27:11	139.50	140.00	139.50	-3.00	3	760
09:27:11	139.50	140.00	139.50	-3.00	1	757
09:26:58	140.00	140.50	140.00	-2.50	10	756
09:26:57	140.00	140.50	140.50	-2.00	1	746
09:26:47	140.00	140.50	140.50	-2.00	1	745
09:26:44	140.00	140.50	140.50	-2.00	1	744
09:26:43	140.50	141.00	140.50	-2.00	1	743
09:26:42	140.00	141.00	141.00	-1.50	5	742
09:26:40	140.50	141.00	140.50	-2.00	1	737
09:26:38	140.00	140.50	140.50	-2.00	7	736
09:26:36	140.00	140.50	140.50	-2.00	1	729
09:26:29	140.00	140.50	140.50	-2.00	1	728
09:26:20	140.00	140.50	140.50	-2.00	2	727
09:26:19	140.00	140.50	140.50	-2.00	1	725
09:25:44	140.00	140.50	140.50	-2.00	1	724
09:25:33	140.00	140.50	140.50	-2.00	1	723
09:25:32	140.00	140.50	140.50	-2.00	1	722
09:25:29	139.50	140.00	140.00	-2.50	1	721
09:25:27	139.50	140.00	140.00	-2.50	1	720
09:25:25	139.50	140.00	140.00	-2.50	1	719
09:25:24	140.00	140.50	140.00	-2.50	6	718
09:25:24	140.00	140.50	140.00	-2.50	1	712
09:25:09	139.50	140.00	140.00	-2.50	6	711
09:25:09	139.50	140.00	140.00	-2.50	5	705
09:25:08	139.50	140.00	139.50	-3.00	1	700
09:25:07	139.50	140.00	140.00	-2.50	1	699
09:25:06	139.50	140.00	140.00	-2.50	1	698
09:25:00	139.50	140.00	139.50	-3.00	1	697
09:24:51	139.00	139.50	139.50	-3.00	1	696
09:24:51	139.00	139.50	139.50	-3.00	3	695
09:24:51	139.00	139.50	139.50	-3.00	3	692
09:24:51	139.00	139.50	139.50	-3.00	1	689
09:24:51	139.00	139.50	139.50	-3.00	1	688
09:24:37	138.50	139.00	139.00	-3.50	1	687
09:24:16	138.50	139.00	139.00	-3.50	1	686
09:24:01	139.00	139.50	139.00	-3.50	1	685
09:24:01	139.00	139.50	139.00	-3.50	1	684
09:24:01	139.00	139.50	139.00	-3.50	1	683
09:24:01	139.00	139.50	139.00	-3.50	1	682
09:23:46	139.00	139.50	139.00	-3.50	1	681
09:23:42	139.00	139.50	139.50	-3.00	5	680
09:23:04	138.50	139.00	139.00	-3.50	3	675
09:23:04	139.00	139.50	139.00	-3.50	2	672
09:23:04	139.00	139.50	139.00	-3.50	1	670
09:23:04	139.00	139.50	139.00	-3.50	1	669
09:23:04	139.00	139.50	139.00	-3.50	1	668
09:23:04	139.00	139.50	139.00	-3.50	1	667
09:22:58	139.00	139.50	139.00	-3.50	1	666
09:22:36	139.00	139.50	139.50	-3.00	1	665
09:22:15	139.00	139.50	139.00	-3.50	1	664
09:22:11	138.50	139.00	139.00	-3.50	1	663
09:22:11	138.50	139.00	139.00	-3.50	1	662
09:22:06	138.50	139.00	139.00	-3.50	1	661
09:22:05	138.50	139.00	139.00	-3.50	1	660
09:21:51	138.50	139.00	139.00	-3.50	3	659
09:21:43	138.50	139.00	139.00	-3.50	1	656
09:21:39	138.50	139.00	139.00	-3.50	1	655
09:21:00	138.50	139.00	139.00	-3.50	1	654
09:21:00	138.50	139.00	139.00	-3.50	1	653
09:20:35	138.00	138.50	138.50	-4.00	1	652
09:20:14	138.00	138.50	138.50	-4.00	1	651
09:20:06	138.00	138.50	138.50	-4.00	1	650
09:20:04	138.50	139.00	138.50	-4.00	3	649
09:20:04	138.50	139.00	138.50	-4.00	1	646
09:20:04	138.50	139.00	138.50	-4.00	1	645
09:19:20	138.50	139.00	138.50	-4.00	1	644
09:19:16	138.00	138.50	138.50	-4.00	1	643
09:19:16	138.00	139.00	139.00	-3.50	1	642
09:19:16	138.50	139.00	138.50	-4.00	3	641
09:19:15	138.00	138.50	138.50	-4.00	1	638
09:19:15	138.00	138.50	138.50	-4.00	1	637
09:18:22	138.00	139.00	138.00	-4.50	1	636
09:18:12	138.50	139.00	138.50	-4.00	1	635
09:18:12	138.50	139.00	138.50	-4.00	1	634
09:18:12	138.50	139.00	138.50	-4.00	1	633
09:17:46	138.00	138.50	138.50	-4.00	1	632
09:17:46	138.00	138.50	138.50	-4.00	1	631
09:17:45	138.00	138.50	138.50	-4.00	1	630
09:17:15	138.00	138.50	138.00	-4.50	1	629
09:17:01	138.00	138.50	138.50	-4.00	1	628
09:17:00	137.50	138.00	138.00	-4.50	1	627
09:16:55	138.00	138.50	138.00	-4.50	1	626
09:16:46	138.00	138.50	138.00	-4.50	1	625
09:16:46	138.00	138.50	137.50	-5.00	2	624
09:16:46	138.00	138.50	138.00	-4.50	3	622
09:16:39	138.00	138.50	138.50	-4.00	1	619
09:16:32	138.50	139.00	138.50	-4.00	1	618
09:16:32	138.50	139.00	138.50	-4.00	1	617
09:16:32	138.50	139.00	138.50	-4.00	1	616
09:16:31	138.50	139.00	139.00	-3.50	1	615
09:16:23	138.50	139.00	138.50	-4.00	3	614
09:16:12	138.00	138.50	138.50	-4.00	2	611
09:16:12	138.00	138.50	138.50	-4.00	3	609
09:16:12	138.00	138.50	138.50	-4.00	1	606
09:16:12	138.00	138.50	138.50	-4.00	1	605
09:16:00	137.50	138.00	138.00	-4.50	6	604
09:16:00	137.50	138.00	138.00	-4.50	1	598
09:16:00	137.50	138.00	138.00	-4.50	2	597
09:15:56	137.50	138.00	137.50	-5.00	2	595
09:15:40	137.50	138.00	137.50	-5.00	1	593
09:15:37	137.50	138.00	137.50	-5.00	2	592
09:15:17	137.50	138.00	137.50	-5.00	1	590
09:15:13	137.50	138.00	137.50	-5.00	1	589
09:15:11	137.50	138.00	137.50	-5.00	1	588
09:15:02	137.50	138.00	137.50	-5.00	1	587
09:14:27	138.00	138.50	138.00	-4.50	8	586
09:13:58	138.00	138.50	138.50	-4.00	1	578
09:13:37	138.50	139.00	138.50	-4.00	1	577
09:13:37	138.50	139.00	138.50	-4.00	3	576
09:13:37	138.50	139.00	138.50	-4.00	1	573
09:13:37	138.50	139.00	138.50	-4.00	1	572
09:13:36	138.50	139.00	139.00	-3.50	1	571
09:13:06	138.50	139.00	138.50	-4.00	1	570
09:12:55	138.50	139.00	138.50	-4.00	1	569
09:12:51	138.50	139.00	138.50	-4.00	1	568
09:12:38	138.50	139.00	138.50	-4.00	1	567
09:12:36	138.50	139.00	139.00	-3.50	1	566
09:11:44	138.00	138.50	138.50	-4.00	1	565
09:11:44	138.00	138.50	138.50	-4.00	1	564
09:11:44	138.00	138.50	138.50	-4.00	2	563
09:11:44	138.00	138.50	138.50	-4.00	1	561
09:11:43	138.00	138.50	138.00	-4.50	1	560
09:11:42	138.00	138.50	138.50	-4.00	1	559
09:11:41	138.00	138.50	138.00	-4.50	1	558
09:11:33	138.00	138.50	138.00	-4.50	1	557
09:11:31	138.00	138.50	138.00	-4.50	1	556
09:11:18	138.00	138.50	138.00	-4.50	1	555
09:11:18	137.50	138.00	138.00	-4.50	16	554
09:11:12	137.50	138.00	137.50	-5.00	1	538
09:11:09	137.50	138.00	137.50	-5.00	1	537
09:11:03	137.00	137.50	137.50	-5.00	1	536
09:10:58	137.00	137.50	137.50	-5.00	1	535
09:10:57	137.50	138.00	137.50	-5.00	1	534
09:10:57	137.50	138.00	137.50	-5.00	2	533
09:10:52	137.00	138.00	138.00	-4.50	2	531
09:10:52	137.00	137.50	137.50	-5.00	1	529
09:10:52	137.00	137.50	137.50	-5.00	1	528
09:10:52	137.00	137.50	137.50	-5.00	1	527
09:10:52	137.00	137.50	137.50	-5.00	1	526
09:10:52	137.50	138.00	137.50	-5.00	13	525
09:10:48	137.50	138.00	138.00	-4.50	1	512
09:10:45	138.00	138.50	138.00	-4.50	12	511
09:10:45	138.00	138.50	138.00	-4.50	1	499
09:10:37	138.50	139.00	138.50	-4.00	2	498
09:10:37	138.50	139.00	138.50	-4.00	7	496
09:10:37	138.50	139.00	138.50	-4.00	10	489
09:10:19	138.50	139.00	138.50	-4.00	1	479
09:10:19	138.50	139.00	138.50	-4.00	1	478
09:09:42	138.50	139.00	139.00	-3.50	2	477
09:09:42	139.00	139.50	139.00	-3.50	3	475
09:09:38	139.00	139.50	139.00	-3.50	1	472
09:09:37	139.00	139.50	139.00	-3.50	1	471
09:09:05	139.00	139.50	139.00	-3.50	1	470
09:08:38	139.00	139.50	139.00	-3.50	1	469
09:08:34	139.00	139.50	139.00	-3.50	1	468
09:08:34	139.00	139.50	139.00	-3.50	1	467
09:08:28	139.00	139.50	139.00	-3.50	2	466
09:08:15	139.00	139.50	139.00	-3.50	1	464
09:08:14	139.00	139.50	139.50	-3.00	1	463
09:08:10	139.00	139.50	139.50	-3.00	1	462
09:08:10	139.00	139.50	139.00	-3.50	1	461
09:08:10	139.00	139.50	139.00	-3.50	1	460
09:08:10	139.00	139.50	139.00	-3.50	3	459
09:08:02	139.00	139.50	139.00	-3.50	1	456
09:07:59	139.00	139.50	139.00	-3.50	1	455
09:07:36	138.50	139.00	139.00	-3.50	1	454
09:07:32	139.00	139.50	139.00	-3.50	1	453
09:07:28	139.00	139.50	139.00	-3.50	1	452
09:07:18	139.00	139.50	139.00	-3.50	1	451
09:07:18	139.00	139.50	139.00	-3.50	1	450
09:07:18	139.00	139.50	139.00	-3.50	1	449
09:07:18	138.50	139.00	139.00	-3.50	3	448
09:07:07	138.50	139.00	139.00	-3.50	1	445
09:06:54	138.50	139.00	139.00	-3.50	1	444
09:06:46	139.00	139.50	139.00	-3.50	2	443
09:06:46	139.00	139.50	139.00	-3.50	2	441
09:06:46	139.00	139.50	139.00	-3.50	1	439
09:06:43	139.00	139.50	139.50	-3.00	1	438
09:06:41	139.00	139.50	139.00	-3.50	1	437
09:06:41	139.00	139.50	139.00	-3.50	1	436
09:06:41	139.00	139.50	139.00	-3.50	2	435
09:05:58	139.00	139.50	139.50	-3.00	1	433
09:05:51	139.00	139.50	139.50	-3.00	1	432
09:05:47	139.00	139.50	139.00	-3.50	1	431
09:05:47	138.50	139.00	139.00	-3.50	1	430
09:05:45	138.50	139.00	139.00	-3.50	1	429
09:05:36	138.50	139.00	139.00	-3.50	1	428
09:05:36	138.50	139.00	139.00	-3.50	2	427
09:05:32	138.50	139.00	139.00	-3.50	1	425
09:05:26	138.50	139.00	139.00	-3.50	1	424
09:05:26	138.50	139.00	139.00	-3.50	1	423
09:05:23	138.50	139.00	139.00	-3.50	1	422
09:05:13	138.50	139.00	139.00	-3.50	1	421
09:05:09	138.50	139.00	139.00	-3.50	1	420
09:05:07	138.50	139.00	139.00	-3.50	1	419
09:05:05	138.50	139.00	138.50	-4.00	1	418
09:05:04	138.50	139.00	139.00	-3.50	1	417
09:04:47	138.50	139.00	139.00	-3.50	2	416
09:04:32	138.00	138.50	138.50	-4.00	3	414
09:04:32	138.00	138.50	138.50	-4.00	16	411
09:04:22	138.00	138.50	138.00	-4.50	1	395
09:04:05	138.00	138.50	138.00	-4.50	1	394
09:04:00	137.50	138.00	138.00	-4.50	1	393
09:03:59	137.50	138.00	138.00	-4.50	1	392
09:03:56	137.50	138.00	138.00	-4.50	1	391
09:03:56	137.50	138.00	138.00	-4.50	1	390
09:03:56	138.00	138.50	138.00	-4.50	1	389
09:03:56	137.50	138.00	138.00	-4.50	2	388
09:03:55	138.00	138.50	138.00	-4.50	1	386
09:03:55	137.50	138.00	138.00	-4.50	1	385
09:03:55	138.00	138.50	137.50	-5.00	6	384
09:03:55	138.00	138.50	138.00	-4.50	4	378
09:03:48	137.50	138.50	137.50	-5.00	1	374
09:03:47	137.50	138.50	137.50	-5.00	4	373
09:03:46	137.50	138.00	138.00	-4.50	6	369
09:03:43	137.50	138.00	137.50	-5.00	2	363
09:03:42	137.50	138.00	137.50	-5.00	3	361
09:03:40	137.50	138.00	137.50	-5.00	1	358
09:03:35	137.50	138.50	137.50	-5.00	1	357
09:03:35	138.00	138.50	138.00	-4.50	1	356
09:03:34	138.00	138.50	138.00	-4.50	1	355
09:03:33	138.00	138.50	138.00	-4.50	1	354
09:03:32	138.00	138.50	138.00	-4.50	1	353
09:03:31	138.00	138.50	138.00	-4.50	7	352
09:03:31	137.50	138.00	138.00	-4.50	3	345
09:03:31	138.00	138.50	138.00	-4.50	2	342
09:03:28	137.50	138.50	137.50	-5.00	1	340
09:03:28	137.50	138.50	137.50	-5.00	1	339
09:03:28	138.00	138.50	138.00	-4.50	1	338
09:03:27	137.50	138.00	138.00	-4.50	4	337
09:03:23	138.00	138.50	138.00	-4.50	2	333
09:03:22	138.00	138.50	137.50	-5.00	3	331
09:03:22	138.00	138.50	138.00	-4.50	7	328
09:03:21	137.50	138.00	138.00	-4.50	2	321
09:03:19	137.00	137.50	137.50	-5.00	3	319
09:03:19	137.50	138.00	137.50	-5.00	8	316
09:03:18	138.00	138.50	138.00	-4.50	1	308
09:03:18	137.50	138.00	138.00	-4.50	6	307
09:03:18	137.00	138.00	138.00	-4.50	1	301
09:03:16	137.50	138.00	137.50	-5.00	1	300
09:03:14	137.50	138.00	137.50	-5.00	2	299
09:03:11	137.50	138.50	137.50	-5.00	1	297
09:03:10	137.50	138.00	138.00	-4.50	1	296
09:03:10	137.50	138.50	137.50	-5.00	1	295
09:03:09	138.00	138.50	138.00	-4.50	1	294
09:03:08	138.00	138.50	138.00	-4.50	1	293
09:03:02	137.50	138.00	138.00	-4.50	1	292
09:03:02	137.50	138.00	137.50	-5.00	1	291
09:03:02	138.00	138.50	138.00	-4.50	5	290
09:03:02	138.00	138.50	138.00	-4.50	3	285
09:03:00	138.00	138.50	138.00	-4.50	2	282
09:02:56	138.00	138.50	138.00	-4.50	1	280
09:02:47	138.00	138.50	138.00	-4.50	1	279
09:02:45	138.00	138.50	138.50	-4.00	1	278
09:02:43	138.00	138.50	138.00	-4.50	3	277
09:02:41	138.00	138.50	138.50	-4.00	1	274
09:02:40	138.50	139.00	138.50	-4.00	1	273
09:02:37	138.50	139.00	138.50	-4.00	1	272
09:02:37	138.50	139.00	138.50	-4.00	1	271
09:02:37	138.50	139.00	138.50	-4.00	2	270
09:02:35	138.50	139.00	138.50	-4.00	3	268
09:02:34	138.50	139.00	138.50	-4.00	1	265
09:02:34	138.50	139.00	138.50	-4.00	1	264
09:02:34	138.50	139.00	138.50	-4.00	3	263
09:02:33	138.50	139.00	138.50	-4.00	1	260
09:02:32	138.50	139.00	138.50	-4.00	1	259
09:02:31	138.50	139.00	138.50	-4.00	1	258
09:02:30	138.50	139.00	138.50	-4.00	1	257
09:02:30	138.50	139.00	138.50	-4.00	2	256
09:02:27	138.50	139.00	138.50	-4.00	1	254
09:02:22	138.00	138.50	138.50	-4.00	1	253
09:02:21	138.50	139.00	138.50	-4.00	2	252
09:02:20	138.50	139.00	138.50	-4.00	1	250
09:02:20	138.00	138.50	138.50	-4.00	1	249
09:02:19	138.50	139.00	138.50	-4.00	1	248
09:02:19	138.50	139.00	138.50	-4.00	1	247
09:02:19	138.00	138.50	138.50	-4.00	1	246
09:02:17	138.00	138.50	138.00	-4.50	1	245
09:02:16	138.00	138.50	138.00	-4.50	1	244
09:02:16	138.00	138.50	138.50	-4.00	1	243
09:02:15	138.00	138.50	138.50	-4.00	1	242
09:02:12	138.00	138.50	138.50	-4.00	1	241
09:02:11	138.00	138.50	138.50	-4.00	1	240
09:02:07	138.00	138.50	138.50	-4.00	3	239
09:02:07	138.50	139.00	138.50	-4.00	1	236
09:02:07	138.50	139.00	138.50	-4.00	1	235
09:02:04	139.00	139.50	139.00	-3.50	1	234
09:02:03	139.00	139.50	139.00	-3.50	1	233
09:02:01	139.00	139.50	139.00	-3.50	1	232
09:01:55	139.50	140.00	139.50	-3.00	1	231
09:01:55	139.00	139.50	139.50	-3.00	1	230
09:01:53	139.00	139.50	139.50	-3.00	1	229
09:01:51	139.00	139.50	139.50	-3.00	1	228
09:01:50	139.50	140.00	139.50	-3.00	1	227
09:01:48	139.50	140.00	139.50	-3.00	3	226
09:01:48	139.00	139.50	139.50	-3.00	5	223
09:01:48	139.00	139.50	139.50	-3.00	1	218
09:01:47	139.00	139.50	139.00	-3.50	1	217
09:01:47	139.00	139.50	139.50	-3.00	1	216
09:01:47	138.50	139.00	139.00	-3.50	6	215
09:01:47	138.50	139.00	139.00	-3.50	4	209
09:01:47	138.50	139.00	139.00	-3.50	5	205
09:01:47	138.50	139.00	139.00	-3.50	23	200
09:01:47	138.50	139.00	139.00	-3.50	30	177
09:01:47	138.00	138.50	138.50	-4.00	1	147
09:01:47	138.00	138.50	138.50	-4.00	1	146
09:01:42	138.00	138.50	138.00	-4.50	1	145
09:01:35	138.50	139.00	138.50	-4.00	2	144
09:01:35	138.50	139.00	138.50	-4.00	3	142
09:01:35	138.50	139.00	138.50	-4.00	5	139
09:01:35	138.50	139.00	138.50	-4.00	3	134
09:01:17	138.50	139.00	138.50	-4.00	1	131
09:01:13	139.00	139.50	139.00	-3.50	3	130
09:01:09	138.50	139.00	139.00	-3.50	3	127
09:01:08	139.00	139.50	139.00	-3.50	2	124
09:01:07	139.00	139.50	139.00	-3.50	4	122
09:01:05	139.00	139.50	139.00	-3.50	1	118
09:01:04	139.00	139.50	139.00	-3.50	1	117
09:01:03	138.50	139.00	139.00	-3.50	13	116
09:01:03	138.50	139.00	139.00	-3.50	1	103
09:01:03	138.50	139.00	139.00	-3.50	2	102
09:01:01	138.50	139.00	139.00	-3.50	2	100
09:00:58	138.50	139.00	139.00	-3.50	2	98
09:00:55	138.50	139.00	138.50	-4.00	1	96
09:00:53	138.50	139.00	138.50	-4.00	1	95
09:00:45	138.50	139.00	138.50	-4.00	1	94
09:00:45	138.50	139.00	139.00	-3.50	1	93
09:00:45	139.00	139.50	139.00	-3.50	3	92
09:00:41	139.00	139.50	139.00	-3.50	1	89
09:00:41	139.00	139.50	139.00	-3.50	1	88
09:00:41	139.00	139.50	139.00	-3.50	1	87
09:00:41	139.00	139.50	139.00	-3.50	1	86
09:00:41	139.00	139.50	139.00	-3.50	1	85
09:00:39	139.00	139.50	139.00	-3.50	1	84
09:00:36	139.00	139.50	139.00	-3.50	2	83
09:00:33	139.00	139.50	139.00	-3.50	1	81
09:00:31	139.00	139.50	139.00	-3.50	1	80
09:00:31	139.00	139.50	139.00	-3.50	1	79
09:00:29	139.00	139.50	139.00	-3.50	1	78
09:00:28	139.00	139.50	139.00	-3.50	2	77
09:00:28	138.50	139.00	139.00	-3.50	1	75
09:00:28	138.50	139.50	139.50	-3.00	1	74
09:00:28	138.50	139.00	139.00	-3.50	2	73
09:00:28	139.00	139.50	139.00	-3.50	4	71
09:00:27	138.50	139.50	138.50	-4.00	1	67
09:00:27	138.50	139.00	139.00	-3.50	2	66
09:00:27	138.50	139.00	138.50	-4.00	1	64
09:00:27	139.00	139.50	138.50	-4.00	4	63
09:00:27	139.00	139.50	139.00	-3.50	6	59
09:00:26	139.00	139.50	139.00	-3.50	1	53
09:00:25	139.00	139.50	139.00	-3.50	5	52
09:00:23	139.00	139.50	139.00	-3.50	2	47
09:00:23	139.00	139.50	139.00	-3.50	2	45
09:00:18	139.00	139.50	139.50	-3.00	1	43
09:00:18	139.00	139.50	139.50	-3.00	2	42
09:00:17	139.00	139.50	139.50	-3.00	1	40
09:00:16	139.50	140.00	139.50	-3.00	1	39
09:00:10	139.00	140.00	140.00	-2.50	1	38
09:00:08	139.50	140.50	139.50	-3.00	6	37
09:00:08	139.50	140.50	139.50	-3.00	4	31
09:00:07	140.00	140.50	140.00	-2.50	1	27
09:00:07	139.50	140.00	140.00	-2.50	3	26
09:00:06	--	--	140.00	-2.50	23	23

　

其他人也逛...

麥當勞薯條(中)即享券

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

Google TV Streamer (4K)

NWT威技 WiFi智慧16L除濕機WDH-16EN

POCO X8 Pro Max 12G/512G

大潤發5000元即享券(餘額型)

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

App Store Card $ 6000 - 數位序號

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

GARMIN Descent G2 AMOLED GPS 潛水電腦錶

MyCard 3000點虛擬點數卡

Samsung Galaxy A57 5G (12G/256G)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

ASUS Vivobook S14 S3407VA-0052G13420H 夜幕灰(i5-13420H/8Gx2/512G/W11/WUXGA/14)

PChome 購物儲值6,000元

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

‧國銀6月不動產放款比率持平　新...
‧金管會：銀行授信風險可控　持...

加密貨幣

比特幣BTC	64397.66	299.17	0.47%
以太幣ETH	1884.46	24.28	1.31%
瑞波幣XRP	1.10	0.01	0.83%
比特幣現金BCH	211.17	0.59	0.28%
萊特幣LTC	47.26	0.93	2.02%
卡達幣ADA	0.164533	0.00	0.43%
波場幣TRX	0.332401	0.00	0.57%
恆星幣XLM	0.178146	0.00	0.21%

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。