最新台積電ADR12日下跌17.85美元跌幅5.03%折台股2144.51元熱門中東戰事衝擊卡達氦氣供給半導體業：目前無影響

更新報價

義　隆 (2458) 半導體業上市

143.00 ▲－－－－ 5.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	4,038	142.50	38	143.00	24	140.00	143.50	139.50	143.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	142.50	143.00	143.00	0	2	4038
13:30:00	142.50	143.00	143.00	0	336	4036
13:24:52	142.00	143.00	143.00	0	1	3700
13:24:48	142.00	143.00	143.00	0	3	3699
13:24:33	142.00	143.00	143.00	0	1	3696
13:24:31	142.00	143.00	143.00	0	1	3695
13:24:30	142.00	143.00	143.00	0	1	3694
13:24:30	142.00	143.00	143.00	0	1	3693
13:24:17	142.00	143.00	143.00	0	1	3692
13:24:17	142.00	142.50	142.50	-0.50	1	3691
13:24:16	142.00	142.50	142.00	-1.00	1	3690
13:24:01	142.00	143.00	143.00	0	1	3689
13:24:01	142.00	143.00	143.00	0	2	3688
13:24:00	142.00	143.00	143.00	0	2	3686
13:23:52	142.00	142.50	142.50	-0.50	1	3684
13:23:30	142.00	142.50	142.50	-0.50	1	3683
13:23:26	142.00	143.00	143.00	0	1	3682
13:22:59	142.00	143.00	143.00	0	1	3681
13:22:55	142.00	143.00	143.00	0	1	3680
13:22:42	142.00	143.00	143.00	0	1	3679
13:22:40	142.00	142.50	142.50	-0.50	1	3678
13:22:34	142.00	143.00	143.00	0	1	3677
13:22:32	142.00	142.50	142.50	-0.50	5	3676
13:22:32	142.00	142.50	142.50	-0.50	1	3671
13:22:30	142.00	142.50	142.50	-0.50	1	3670
13:22:28	142.00	142.50	142.50	-0.50	1	3669
13:22:24	142.00	142.50	142.50	-0.50	1	3668
13:22:17	142.00	142.50	142.50	-0.50	2	3667
13:22:05	142.50	143.00	142.50	-0.50	1	3665
13:22:05	142.50	143.00	142.50	-0.50	1	3664
13:22:05	142.00	142.50	142.50	-0.50	2	3663
13:22:01	142.00	142.50	142.50	-0.50	4	3661
13:21:48	142.00	142.50	142.00	-1.00	1	3657
13:21:41	142.00	142.50	142.50	-0.50	1	3656
13:21:37	142.00	142.50	142.50	-0.50	1	3655
13:21:31	142.00	142.50	142.50	-0.50	4	3654
13:21:11	142.00	142.50	142.50	-0.50	1	3650
13:21:07	142.00	142.50	142.50	-0.50	1	3649
13:21:05	142.00	142.50	142.50	-0.50	3	3648
13:20:59	142.00	142.50	142.50	-0.50	1	3645
13:20:54	142.00	142.50	142.50	-0.50	1	3644
13:20:51	142.00	142.50	142.50	-0.50	1	3643
13:20:43	142.00	142.50	142.50	-0.50	2	3642
13:20:39	142.00	142.50	142.50	-0.50	4	3640
13:20:39	142.00	142.50	142.50	-0.50	1	3636
13:20:33	142.00	142.50	142.50	-0.50	2	3635
13:20:18	142.00	142.50	142.50	-0.50	1	3633
13:20:14	142.00	142.50	142.50	-0.50	1	3632
13:20:11	142.00	142.50	142.50	-0.50	5	3631
13:20:02	142.00	142.50	142.00	-1.00	1	3626
13:19:52	142.00	142.50	142.50	-0.50	1	3625
13:19:49	142.00	142.50	142.50	-0.50	1	3624
13:19:36	141.50	142.50	142.50	-0.50	1	3623
13:19:36	141.50	142.00	142.00	-1.00	3	3622
13:19:20	142.00	142.50	142.00	-1.00	2	3619
13:19:20	142.00	142.50	142.00	-1.00	2	3617
13:19:20	142.00	142.50	142.00	-1.00	2	3615
13:19:15	141.50	142.00	142.00	-1.00	2	3613
13:19:13	141.50	142.00	142.00	-1.00	1	3611
13:19:04	141.50	142.00	142.00	-1.00	4	3610
13:18:49	141.50	142.00	142.00	-1.00	2	3606
13:18:34	141.50	142.00	142.00	-1.00	1	3604
13:18:34	141.50	142.00	142.00	-1.00	1	3603
13:18:32	141.50	142.00	142.00	-1.00	3	3602
13:18:16	141.50	142.00	142.00	-1.00	1	3599
13:18:12	141.50	142.00	142.00	-1.00	10	3598
13:18:04	141.50	142.00	142.00	-1.00	4	3588
13:18:00	141.50	142.00	142.00	-1.00	10	3584
13:17:32	141.50	142.00	142.00	-1.00	3	3574
13:17:16	141.50	142.00	142.00	-1.00	1	3571
13:17:16	141.50	142.00	142.00	-1.00	1	3570
13:17:05	141.50	142.00	142.00	-1.00	2	3569
13:17:05	141.50	142.00	142.00	-1.00	2	3567
13:16:22	141.50	142.00	141.50	-1.50	2	3565
13:16:09	141.50	142.00	141.50	-1.50	1	3563
13:15:21	141.50	142.00	142.00	-1.00	2	3562
13:15:06	141.50	142.50	141.50	-1.50	2	3560
13:15:05	142.00	142.50	142.00	-1.00	68	3558
13:14:55	142.00	142.50	142.50	-0.50	1	3490
13:14:38	142.00	142.50	142.50	-0.50	1	3489
13:14:33	142.00	142.50	142.50	-0.50	1	3488
13:14:29	142.00	142.50	142.50	-0.50	1	3487
13:14:22	142.00	142.50	142.50	-0.50	1	3486
13:14:12	142.00	142.50	142.50	-0.50	1	3485
13:14:06	142.00	142.50	142.50	-0.50	1	3484
13:14:05	142.00	142.50	142.50	-0.50	3	3483
13:13:39	142.00	142.50	142.50	-0.50	2	3480
13:13:37	142.00	142.50	142.50	-0.50	2	3478
13:13:34	142.00	142.50	142.50	-0.50	1	3476
13:13:10	142.00	142.50	142.50	-0.50	1	3475
13:13:09	142.00	142.50	142.50	-0.50	3	3474
13:12:43	142.00	142.50	142.50	-0.50	1	3471
13:12:37	142.00	142.50	142.50	-0.50	2	3470
13:12:21	142.00	142.50	142.50	-0.50	1	3468
13:12:09	142.00	142.50	142.50	-0.50	2	3467
13:11:59	142.00	142.50	142.00	-1.00	1	3465
13:11:52	142.00	142.50	142.50	-0.50	2	3464
13:11:52	142.00	142.50	142.50	-0.50	1	3462
13:11:44	142.00	142.50	142.00	-1.00	1	3461
13:11:38	142.00	142.50	142.50	-0.50	2	3460
13:11:29	142.00	142.50	142.50	-0.50	1	3458
13:11:09	142.00	142.50	142.50	-0.50	2	3457
13:10:37	142.00	142.50	142.50	-0.50	2	3455
13:10:16	142.00	142.50	142.50	-0.50	1	3453
13:10:09	142.00	142.50	142.50	-0.50	2	3452
13:10:09	142.00	142.50	142.00	-1.00	1	3450
13:10:06	142.00	142.50	142.00	-1.00	1	3449
13:10:03	142.00	142.50	142.50	-0.50	2	3448
13:09:34	142.00	142.50	142.50	-0.50	2	3446
13:09:32	142.00	142.50	142.50	-0.50	1	3444
13:09:08	142.00	142.50	142.50	-0.50	1	3443
13:09:02	142.00	142.50	142.50	-0.50	1	3442
13:08:43	142.00	142.50	142.50	-0.50	3	3441
13:08:32	142.00	142.50	142.50	-0.50	2	3438
13:08:24	142.00	142.50	142.50	-0.50	2	3436
13:08:09	142.00	142.50	142.50	-0.50	2	3434
13:07:34	142.00	142.50	142.50	-0.50	2	3432
13:07:31	142.00	142.50	142.50	-0.50	5	3430
13:07:06	142.00	142.50	142.50	-0.50	2	3425
13:06:40	142.00	142.50	142.50	-0.50	2	3423
13:06:40	142.00	142.50	142.00	-1.00	1	3421
13:06:39	142.00	142.50	142.50	-0.50	2	3420
13:06:26	142.00	142.50	142.50	-0.50	1	3418
13:06:06	142.00	142.50	142.50	-0.50	2	3417
13:05:20	142.00	142.50	142.50	-0.50	2	3415
13:04:56	142.00	142.50	142.50	-0.50	2	3413
13:04:39	142.00	142.50	142.00	-1.00	1	3411
13:04:12	142.00	142.50	142.00	-1.00	5	3410
13:03:12	142.00	142.50	142.50	-0.50	2	3405
13:02:01	142.00	142.50	142.50	-0.50	1	3403
13:02:01	142.50	143.00	142.50	-0.50	1	3402
13:02:01	142.50	143.00	142.50	-0.50	40	3401
13:02:01	142.50	143.00	142.50	-0.50	14	3361
13:01:50	142.50	143.00	142.50	-0.50	3	3347
13:01:49	142.50	143.00	143.00	0	2	3344
13:01:48	142.50	143.00	142.50	-0.50	1	3342
13:01:28	142.50	143.00	143.00	0	2	3341
13:01:19	142.50	143.00	143.00	0	1	3339
13:00:50	142.50	143.00	143.00	0	2	3338
13:00:47	142.50	143.00	142.50	-0.50	1	3336
13:00:27	142.50	143.00	143.00	0	1	3335
13:00:19	142.50	143.00	143.00	0	2	3334
13:00:00	142.50	143.00	142.50	-0.50	1	3332
13:00:00	142.50	143.00	142.50	-0.50	1	3331
13:00:00	142.50	143.00	142.50	-0.50	1	3330
13:00:00	142.50	143.00	142.50	-0.50	1	3329
12:59:46	142.50	143.00	143.00	0	2	3328
12:59:45	142.50	143.00	143.00	0	2	3326
12:59:41	142.50	143.00	143.00	0	1	3324
12:59:15	142.50	143.00	143.00	0	2	3323
12:58:47	142.50	143.00	142.50	-0.50	1	3321
12:58:47	142.50	143.00	143.00	0	1	3320
12:58:17	142.50	143.00	143.00	0	1	3319
12:58:17	142.50	143.00	143.00	0	2	3318
12:58:15	142.50	143.00	143.00	0	6	3316
12:58:01	142.50	143.00	143.00	0	2	3310
12:57:52	142.50	143.00	143.00	0	3	3308
12:57:48	142.50	143.00	143.00	0	1	3305
12:57:44	142.50	143.00	143.00	0	2	3304
12:57:28	142.50	143.00	143.00	0	10	3302
12:57:21	142.50	143.00	143.00	0	1	3292
12:57:20	142.50	143.00	143.00	0	1	3291
12:57:14	142.50	143.00	143.00	0	2	3290
12:56:41	142.50	143.00	143.00	0	2	3288
12:56:36	142.50	143.00	143.00	0	2	3286
12:56:31	142.50	143.00	143.00	0	10	3284
12:56:30	142.50	143.00	142.50	-0.50	1	3274
12:56:17	142.50	143.00	143.00	0	2	3273
12:56:12	142.50	143.00	143.00	0	2	3271
12:55:53	142.50	143.00	143.00	0	1	3269
12:55:41	142.50	143.00	143.00	0	2	3268
12:55:32	142.50	143.00	143.00	0	1	3266
12:55:06	142.50	143.00	143.00	0	1	3265
12:55:00	142.50	143.00	142.50	-0.50	2	3264
12:54:57	142.50	143.00	142.50	-0.50	1	3262
12:54:48	142.50	143.00	143.00	0	2	3261
12:54:45	142.50	143.00	142.50	-0.50	1	3259
12:54:41	142.50	143.00	142.50	-0.50	1	3258
12:54:37	142.50	143.00	142.50	-0.50	1	3257
12:54:35	142.50	143.00	143.00	0	1	3256
12:54:33	142.50	143.00	143.00	0	2	3255
12:54:19	142.50	143.00	143.00	0	1	3253
12:54:03	142.50	143.00	142.50	-0.50	1	3252
12:53:40	142.50	143.00	142.50	-0.50	1	3251
12:53:34	142.50	143.00	142.50	-0.50	1	3250
12:53:00	142.50	143.00	142.50	-0.50	1	3249
12:52:49	142.50	143.00	143.00	0	2	3248
12:52:47	142.50	143.00	142.50	-0.50	1	3246
12:51:05	142.50	143.00	143.00	0	2	3245
12:50:53	142.50	143.00	142.50	-0.50	1	3243
12:50:13	142.50	143.00	142.50	-0.50	1	3242
12:50:13	142.50	143.00	142.50	-0.50	1	3241
12:49:30	142.50	143.00	142.50	-0.50	1	3240
12:49:30	142.50	143.00	142.50	-0.50	1	3239
12:49:20	142.50	143.00	143.00	0	2	3238
12:49:01	142.50	143.00	142.50	-0.50	1	3236
12:48:59	142.50	143.00	142.50	-0.50	1	3235
12:48:58	142.50	143.00	142.50	-0.50	1	3234
12:48:54	142.50	143.00	142.50	-0.50	1	3233
12:48:46	142.50	143.00	142.50	-0.50	14	3232
12:48:40	142.50	143.00	142.50	-0.50	40	3218
12:48:38	142.50	143.00	143.00	0	1	3178
12:48:11	142.50	143.00	143.00	0	2	3177
12:47:43	142.50	143.00	142.50	-0.50	1	3175
12:47:40	142.50	143.00	143.00	0	1	3174
12:47:37	142.50	143.00	143.00	0	2	3173
12:47:30	142.50	143.00	142.50	-0.50	1	3171
12:47:21	142.50	143.00	142.50	-0.50	1	3170
12:47:12	142.50	143.00	143.00	0	1	3169
12:47:07	142.50	143.00	143.00	0	1	3168
12:47:05	142.50	143.00	143.00	0	2	3167
12:46:41	142.50	143.00	143.00	0	1	3165
12:46:15	142.50	143.00	143.00	0	2	3164
12:45:52	142.50	143.00	143.00	0	2	3162
12:45:50	142.50	143.00	142.50	-0.50	1	3160
12:45:48	142.50	143.00	143.00	0	1	3159
12:45:22	142.50	143.00	143.00	0	2	3158
12:45:21	142.50	143.00	142.50	-0.50	1	3156
12:45:13	142.50	143.00	143.00	0	1	3155
12:45:00	142.00	143.00	142.00	-1.00	1	3154
12:44:54	142.50	143.00	142.50	-0.50	1	3153
12:44:54	142.00	142.50	142.50	-0.50	1	3152
12:44:49	142.00	143.00	143.00	0	2	3151
12:44:44	142.00	142.50	142.50	-0.50	3	3149
12:44:44	142.00	142.50	142.50	-0.50	1	3146
12:44:36	142.00	142.50	142.50	-0.50	1	3145
12:44:16	142.00	142.50	142.50	-0.50	1	3144
12:44:08	142.00	142.50	142.50	-0.50	2	3143
12:43:59	142.00	142.50	142.50	-0.50	1	3141
12:43:49	142.00	142.50	142.50	-0.50	2	3140
12:43:31	142.00	142.50	142.50	-0.50	1	3138
12:43:22	142.00	142.50	142.50	-0.50	1	3137
12:42:50	142.00	142.50	142.50	-0.50	1	3136
12:42:24	142.00	142.50	142.50	-0.50	2	3135
12:42:20	142.00	142.50	142.00	-1.00	1	3133
12:41:59	142.00	142.50	142.50	-0.50	1	3132
12:41:42	142.00	142.50	142.50	-0.50	1	3131
12:41:31	142.00	142.50	142.50	-0.50	2	3130
12:41:31	142.00	142.50	142.50	-0.50	5	3128
12:41:30	142.00	142.50	142.00	-1.00	3	3123
12:41:25	142.00	142.50	142.00	-1.00	2	3120
12:41:02	142.00	142.50	142.00	-1.00	1	3118
12:40:40	142.00	142.50	142.50	-0.50	2	3117
12:39:11	142.00	142.50	142.50	-0.50	1	3115
12:39:10	142.00	142.50	142.00	-1.00	1	3114
12:39:07	142.00	142.50	142.00	-1.00	1	3113
12:38:56	142.00	142.50	142.50	-0.50	2	3112
12:38:50	142.00	142.50	142.00	-1.00	1	3110
12:37:53	142.00	143.00	142.00	-1.00	1	3109
12:37:40	142.00	142.50	142.50	-0.50	1	3108
12:37:40	142.00	142.50	142.50	-0.50	41	3107
12:37:14	142.00	142.50	142.50	-0.50	1	3066
12:37:13	142.00	142.50	142.00	-1.00	1	3065
12:37:13	142.00	142.50	142.50	-0.50	2	3064
12:36:36	142.00	142.50	142.50	-0.50	1	3062
12:36:20	142.00	142.50	142.00	-1.00	1	3061
12:35:59	142.00	142.50	142.50	-0.50	1	3060
12:35:47	142.00	142.50	142.00	-1.00	1	3059
12:35:39	142.00	142.50	142.00	-1.00	1	3058
12:35:30	142.00	142.50	142.00	-1.00	1	3057
12:35:29	142.00	142.50	142.50	-0.50	2	3056
12:35:17	142.00	142.50	142.00	-1.00	12	3054
12:35:10	142.00	142.50	142.00	-1.00	1	3042
12:34:43	142.00	142.50	142.00	-1.00	1	3041
12:34:40	142.00	142.50	142.00	-1.00	1	3040
12:34:40	142.50	143.00	142.50	-0.50	31	3039
12:34:40	142.50	143.00	142.50	-0.50	3	3008
12:34:40	142.50	143.00	142.50	-0.50	1	3005
12:34:28	142.50	143.00	142.50	-0.50	1	3004
12:34:27	142.50	143.00	142.50	-0.50	1	3003
12:34:22	142.50	143.00	142.50	-0.50	6	3002
12:34:15	142.50	143.00	142.50	-0.50	1	2996
12:34:05	142.50	143.00	142.50	-0.50	1	2995
12:33:50	142.50	143.00	142.50	-0.50	2	2994
12:33:45	142.50	143.00	143.00	0	2	2992
12:33:40	142.50	143.00	142.50	-0.50	1	2990
12:33:31	142.50	143.00	142.50	-0.50	1	2989
12:33:31	142.50	143.00	142.50	-0.50	1	2988
12:33:04	142.50	143.00	142.50	-0.50	2	2987
12:33:02	142.50	143.00	142.50	-0.50	1	2985
12:32:58	142.50	143.00	142.50	-0.50	5	2984
12:32:01	142.50	143.00	143.00	0	2	2979
12:31:58	142.50	143.00	142.50	-0.50	1	2977
12:31:45	142.50	143.00	142.50	-0.50	1	2976
12:31:40	142.50	143.00	142.50	-0.50	1	2975
12:31:27	142.50	143.00	142.50	-0.50	1	2974
12:31:09	142.50	143.00	142.50	-0.50	1	2973
12:30:24	142.50	143.00	142.50	-0.50	1	2972
12:30:17	142.50	143.00	143.00	0	2	2971
12:30:00	142.50	143.00	142.50	-0.50	1	2969
12:29:57	142.50	143.00	142.50	-0.50	1	2968
12:29:40	142.50	143.00	142.50	-0.50	1	2967
12:29:09	142.50	143.00	142.50	-0.50	1	2966
12:28:59	142.50	143.00	143.00	0	1	2965
12:28:32	142.50	143.00	143.00	0	2	2964
12:28:32	142.50	143.00	142.50	-0.50	1	2962
12:28:25	142.00	142.50	142.50	-0.50	16	2961
12:28:25	142.00	142.50	142.50	-0.50	20	2945
12:28:24	142.00	142.50	142.00	-1.00	1	2925
12:28:21	142.00	142.50	142.50	-0.50	3	2924
12:28:21	142.00	142.50	142.50	-0.50	1	2921
12:28:19	142.00	142.50	142.00	-1.00	1	2920
12:28:17	142.00	142.50	142.00	-1.00	1	2919
12:28:10	142.00	142.50	142.00	-1.00	1	2918
12:27:50	142.00	142.50	142.00	-1.00	1	2917
12:27:50	142.00	142.50	142.00	-1.00	2	2916
12:26:48	142.00	142.50	142.50	-0.50	2	2914
12:26:03	142.00	142.50	142.00	-1.00	1	2912
12:25:04	142.00	142.50	142.50	-0.50	2	2911
12:25:01	142.00	142.50	142.00	-1.00	1	2909
12:24:57	142.00	142.50	142.00	-1.00	4	2908
12:24:49	142.00	142.50	142.00	-1.00	1	2904
12:24:43	142.00	142.50	142.00	-1.00	10	2903
12:24:37	142.00	142.50	142.00	-1.00	1	2893
12:24:30	142.00	142.50	142.00	-1.00	1	2892
12:24:22	142.00	142.50	142.00	-1.00	1	2891
12:24:02	142.00	142.50	142.00	-1.00	1	2890
12:24:01	142.00	142.50	142.00	-1.00	1	2889
12:24:00	142.00	142.50	142.00	-1.00	1	2888
12:23:55	142.00	142.50	142.00	-1.00	1	2887
12:23:40	142.00	142.50	142.50	-0.50	1	2886
12:23:38	142.00	142.50	142.00	-1.00	1	2885
12:23:21	142.00	142.50	142.50	-0.50	2	2884
12:23:04	142.00	142.50	142.50	-0.50	1	2882
12:23:01	142.00	142.50	142.00	-1.00	1	2881
12:22:26	142.00	142.50	142.50	-0.50	1	2880
12:22:08	142.00	142.50	142.00	-1.00	1	2879
12:22:05	142.50	143.00	142.50	-0.50	70	2878
12:22:05	142.50	143.00	142.50	-0.50	1	2808
12:21:49	142.50	143.00	143.00	0	1	2807
12:21:36	142.50	143.00	143.00	0	2	2806
12:21:28	142.50	143.00	143.00	0	1	2804
12:21:12	142.50	143.00	143.00	0	1	2803
12:21:06	142.50	143.00	143.00	0	2	2802
12:21:00	142.50	143.00	142.50	-0.50	1	2800
12:20:35	142.50	143.00	143.00	0	1	2799
12:19:58	142.50	143.00	143.00	0	1	2798
12:19:52	142.50	143.00	143.00	0	2	2797
12:19:40	142.50	143.00	142.50	-0.50	1	2795
12:19:22	142.50	143.00	143.00	0	1	2794
12:18:45	142.50	143.00	143.00	0	1	2793
12:18:39	142.50	143.00	143.00	0	1	2792
12:18:08	142.50	143.00	143.00	0	1	2791
12:18:08	142.50	143.00	143.00	0	2	2790
12:17:31	142.50	143.00	143.00	0	1	2788
12:17:30	142.50	143.00	142.50	-0.50	1	2787
12:16:54	142.50	143.00	143.00	0	1	2786
12:16:24	142.50	143.00	143.00	0	2	2785
12:16:17	142.50	143.00	143.00	0	1	2783
12:15:46	142.50	143.00	142.50	-0.50	1	2782
12:15:41	142.50	143.00	143.00	0	2	2781
12:15:27	142.50	143.00	142.50	-0.50	1	2779
12:15:03	142.50	143.00	143.00	0	1	2778
12:15:00	142.50	143.00	142.50	-0.50	1	2777
12:15:00	142.50	143.00	142.50	-0.50	1	2776
12:14:40	142.50	143.00	143.00	0	2	2775
12:14:26	142.50	143.00	143.00	0	1	2773
12:14:10	142.50	143.00	142.50	-0.50	1	2772
12:13:50	142.50	143.00	142.50	-0.50	1	2771
12:13:49	142.50	143.00	143.00	0	1	2770
12:13:46	142.50	143.00	143.00	0	1	2769
12:13:35	142.50	143.00	143.00	0	1	2768
12:13:30	142.50	143.00	142.50	-0.50	1	2767
12:13:12	142.50	143.00	143.00	0	1	2766
12:12:56	142.50	143.00	143.00	0	2	2765
12:12:35	142.50	143.00	143.00	0	1	2763
12:12:05	142.50	143.00	142.50	-0.50	1	2762
12:11:58	142.50	143.00	143.00	0	1	2761
12:11:45	142.50	143.00	142.50	-0.50	1	2760
12:11:21	142.50	143.00	143.00	0	1	2759
12:11:19	142.50	143.00	143.00	0	1	2758
12:11:14	142.50	143.00	142.50	-0.50	1	2757
12:11:13	142.00	143.00	143.00	0	2	2756
12:11:08	142.50	143.00	142.50	-0.50	3	2754
12:11:08	142.00	142.50	142.50	-0.50	5	2751
12:10:53	142.50	143.00	142.50	-0.50	1	2746
12:10:53	142.50	143.00	142.50	-0.50	1	2745
12:10:52	142.50	143.00	142.50	-0.50	13	2744
12:10:48	142.50	143.00	142.50	-0.50	5	2731
12:10:48	142.50	143.00	143.00	0	1	2726
12:10:48	142.00	142.50	142.50	-0.50	5	2725
12:10:48	142.00	142.50	142.50	-0.50	11	2720
12:10:48	142.00	142.50	142.50	-0.50	1	2709
12:10:48	142.00	142.50	142.50	-0.50	22	2708
12:10:48	142.00	142.50	142.50	-0.50	7	2686
12:10:44	142.00	142.50	142.50	-0.50	1	2679
12:10:20	142.00	142.50	142.00	-1.00	1	2678
12:10:07	142.00	142.50	142.50	-0.50	1	2677
12:09:30	142.00	142.50	142.50	-0.50	1	2676
12:09:29	142.00	142.50	142.50	-0.50	2	2675
12:09:27	142.00	142.50	142.00	-1.00	1	2673
12:09:16	142.00	142.50	142.50	-0.50	5	2672
12:09:00	142.00	142.50	142.00	-1.00	1	2667
12:08:54	142.00	142.50	142.50	-0.50	1	2666
12:08:39	142.00	142.50	142.00	-1.00	1	2665
12:08:22	142.00	142.50	142.50	-0.50	1	2664
12:08:17	142.00	142.50	142.50	-0.50	1	2663
12:07:46	142.00	142.50	142.50	-0.50	2	2662
12:07:39	142.00	142.50	142.00	-1.00	2	2660
12:07:12	142.00	142.50	142.00	-1.00	3	2658
12:07:12	142.00	142.50	142.00	-1.00	1	2655
12:06:50	142.00	142.50	142.00	-1.00	1	2654
12:06:33	142.00	142.50	142.50	-0.50	1	2653
12:06:25	142.00	142.50	142.50	-0.50	1	2652
12:06:03	142.00	142.50	142.50	-0.50	2	2651
12:04:20	142.00	142.50	142.50	-0.50	2	2649
12:04:19	142.00	142.50	142.00	-1.00	1	2647
12:03:20	142.00	142.50	142.00	-1.00	1	2646
12:03:08	142.00	142.50	142.00	-1.00	1	2645
12:03:01	142.00	142.50	142.50	-0.50	1	2644
12:02:36	142.00	142.50	142.50	-0.50	2	2643
12:02:08	142.00	142.50	142.00	-1.00	1	2641
12:01:57	141.50	142.00	142.00	-1.00	1	2640
12:01:31	142.00	142.50	142.00	-1.00	1	2639
12:00:56	141.50	142.00	142.00	-1.00	1	2638
12:00:54	142.00	142.50	142.00	-1.00	1	2637
12:00:53	141.50	142.50	142.50	-0.50	2	2636
12:00:49	141.50	142.00	142.00	-1.00	2	2634
12:00:47	141.50	142.00	142.00	-1.00	6	2632
12:00:47	141.50	142.00	142.00	-1.00	2	2626
12:00:46	141.50	142.00	142.00	-1.00	10	2624
12:00:16	141.50	142.00	142.00	-1.00	1	2614
12:00:16	141.50	142.00	141.50	-1.50	1	2613
12:00:00	141.50	142.00	141.50	-1.50	2	2612
12:00:00	141.50	142.00	141.50	-1.50	1	2610
11:59:40	141.50	142.00	141.50	-1.50	1	2609
11:59:39	141.50	142.00	142.00	-1.00	1	2608
11:59:10	141.00	142.00	142.00	-1.00	2	2607
11:59:04	141.50	142.00	141.50	-1.50	1	2605
11:59:00	141.00	141.50	141.50	-1.50	9	2604
11:58:51	141.00	141.50	141.50	-1.50	1	2595
11:58:27	141.00	141.50	141.50	-1.50	1	2594
11:58:25	141.00	141.50	141.50	-1.50	11	2593
11:58:19	141.50	142.00	141.50	-1.50	1	2582
11:58:19	141.50	142.00	141.50	-1.50	3	2581
11:58:19	141.50	142.00	141.50	-1.50	1	2578
11:58:13	141.00	142.00	141.00	-2.00	2	2577
11:58:01	141.50	142.00	141.50	-1.50	2	2575
11:57:49	141.50	142.00	141.50	-1.50	1	2573
11:57:35	141.00	141.50	141.50	-1.50	3	2572
11:57:27	141.00	142.00	142.00	-1.00	2	2569
11:57:14	141.50	142.00	141.50	-1.50	28	2567
11:57:12	141.50	142.00	142.00	-1.00	1	2539
11:56:56	141.50	142.00	141.50	-1.50	1	2538
11:56:49	141.50	142.00	141.50	-1.50	1	2537
11:56:35	141.50	142.00	142.00	-1.00	1	2536
11:56:25	141.50	142.00	141.50	-1.50	2	2535
11:56:10	141.50	142.00	141.50	-1.50	1	2533
11:56:01	141.50	142.00	142.00	-1.00	1	2532
11:55:44	141.50	142.00	142.00	-1.00	2	2531
11:55:35	141.50	142.00	142.00	-1.00	1	2529
11:55:29	141.50	142.00	141.50	-1.50	2	2528
11:55:22	141.50	142.00	141.50	-1.50	1	2526
11:55:09	141.50	142.00	142.00	-1.00	1	2525
11:54:53	141.50	142.00	141.50	-1.50	1	2524
11:54:39	141.50	142.00	142.00	-1.00	2	2523
11:54:37	141.50	142.00	141.50	-1.50	2	2521
11:54:36	141.50	142.00	141.50	-1.50	1	2519
11:54:07	141.50	142.00	142.00	-1.00	2	2518
11:54:01	141.50	142.00	142.00	-1.00	2	2516
11:53:32	141.50	142.00	142.00	-1.00	1	2514
11:53:06	141.50	142.00	142.00	-1.00	1	2513
11:52:51	141.50	142.00	141.50	-1.50	1	2512
11:52:49	141.50	142.00	141.50	-1.50	2	2511
11:52:40	141.50	142.00	142.00	-1.00	1	2509
11:52:40	141.50	142.00	141.50	-1.50	1	2508
11:52:19	141.50	142.00	142.00	-1.00	2	2507
11:51:40	141.50	142.00	141.50	-1.50	1	2505
11:51:02	141.50	142.00	141.50	-1.50	2	2504
11:50:36	141.50	142.00	142.00	-1.00	2	2502
11:50:30	141.50	142.00	141.50	-1.50	1	2500
11:49:42	141.50	142.00	141.50	-1.50	4	2499
11:49:14	141.50	142.00	141.50	-1.50	2	2495
11:49:00	141.50	142.00	141.50	-1.50	1	2493
11:48:52	141.50	142.00	142.00	-1.00	2	2492
11:47:26	141.50	142.00	141.50	-1.50	2	2490
11:47:09	141.50	142.50	142.50	-0.50	2	2488
11:46:52	141.50	142.50	141.50	-1.50	1	2486
11:46:45	141.50	142.00	142.00	-1.00	3	2485
11:46:45	141.50	142.00	141.50	-1.50	1	2482
11:45:38	141.50	142.50	141.50	-1.50	2	2481
11:45:33	142.00	142.50	142.00	-1.00	1	2479
11:45:30	141.50	142.50	141.50	-1.50	1	2478
11:45:26	141.50	142.50	142.50	-0.50	2	2477
11:45:09	142.00	142.50	142.00	-1.00	11	2475
11:45:00	142.00	142.50	142.00	-1.00	1	2464
11:45:00	142.00	142.50	142.00	-1.00	1	2463
11:44:11	142.00	142.50	142.00	-1.00	1	2462
11:44:07	142.00	142.50	142.00	-1.00	8	2461
11:44:07	141.50	142.00	142.00	-1.00	1	2453
11:44:07	141.50	142.00	142.00	-1.00	9	2452
11:44:07	141.50	142.00	142.00	-1.00	22	2443
11:43:51	141.50	142.00	141.50	-1.50	2	2421
11:43:43	141.50	142.00	141.50	-1.50	1	2419
11:43:43	141.50	142.00	142.00	-1.00	2	2418
11:43:06	141.50	142.00	141.50	-1.50	1	2416
11:42:57	141.50	142.00	141.50	-1.50	1	2415
11:42:45	141.50	142.00	142.00	-1.00	1	2414
11:42:43	141.50	142.00	141.50	-1.50	1	2413
11:42:40	141.50	142.00	141.50	-1.50	1	2412
11:42:18	141.50	142.00	141.50	-1.50	1	2411
11:42:03	141.50	142.00	141.50	-1.50	2	2410
11:42:01	141.50	142.00	142.00	-1.00	2	2408
11:42:00	141.50	142.00	141.50	-1.50	1	2406
11:40:45	141.50	142.00	141.50	-1.50	1	2405
11:40:22	141.50	142.00	141.50	-1.50	1	2404
11:40:16	141.50	142.00	141.50	-1.50	2	2403
11:40:03	141.50	142.00	141.50	-1.50	1	2401
11:39:32	141.50	142.00	141.50	-1.50	10	2400
11:38:28	141.50	142.00	141.50	-1.50	2	2390
11:38:20	141.50	142.00	141.50	-1.50	1	2388
11:37:52	141.50	142.00	141.50	-1.50	1	2387
11:36:54	141.50	142.00	142.00	-1.00	1	2386
11:36:40	141.50	142.00	141.50	-1.50	2	2385
11:36:16	141.50	142.00	142.00	-1.00	1	2383
11:35:45	141.50	142.00	141.50	-1.50	1	2382
11:35:45	141.50	142.00	141.50	-1.50	2	2381
11:35:45	141.50	142.00	141.50	-1.50	7	2379
11:35:45	141.50	142.00	141.50	-1.50	10	2372
11:35:45	141.50	142.00	141.50	-1.50	7	2362
11:35:45	141.50	142.50	141.50	-1.50	71	2355
11:35:39	142.00	142.50	142.00	-1.00	1	2284
11:35:34	142.00	142.50	142.00	-1.00	1	2283
11:35:32	141.50	142.00	142.00	-1.00	3	2282
11:35:02	141.50	142.00	142.00	-1.00	1	2279
11:34:52	141.50	142.00	141.50	-1.50	2	2278
11:34:50	141.50	142.00	141.50	-1.50	1	2276
11:34:32	141.50	142.50	141.50	-1.50	1	2275
11:34:26	142.00	142.50	142.00	-1.00	1	2274
11:34:17	141.50	142.50	142.50	-0.50	1	2273
11:33:55	142.00	142.50	142.00	-1.00	1	2272
11:33:55	141.50	142.00	142.00	-1.00	1	2271
11:33:48	141.50	142.00	142.00	-1.00	1	2270
11:33:47	141.50	142.00	142.00	-1.00	1	2269
11:33:21	141.50	142.00	142.00	-1.00	1	2268
11:33:11	141.50	142.00	142.00	-1.00	1	2267
11:33:05	141.50	142.00	141.50	-1.50	2	2266
11:32:45	141.50	142.00	142.00	-1.00	1	2264
11:32:34	141.50	142.00	142.00	-1.00	1	2263
11:32:12	141.50	142.00	142.00	-1.00	1	2262
11:32:12	141.50	142.00	142.00	-1.00	3	2261
11:31:58	141.50	142.00	142.00	-1.00	1	2258
11:31:57	141.50	142.00	142.00	-1.00	1	2257
11:31:44	141.50	142.00	142.00	-1.00	2	2256
11:31:33	141.50	142.00	141.50	-1.50	1	2254
11:31:32	141.50	142.00	142.00	-1.00	1	2253
11:31:32	141.50	142.00	142.00	-1.00	1	2252
11:31:29	142.00	142.50	142.00	-1.00	15	2251
11:31:29	141.50	142.00	142.00	-1.00	15	2236
11:31:20	141.50	142.00	142.00	-1.00	2	2221
11:31:20	141.50	142.00	141.50	-1.50	1	2219
11:31:17	141.50	142.00	141.50	-1.50	2	2218
11:31:14	141.50	142.00	142.00	-1.00	1	2216
11:30:43	141.50	142.00	142.00	-1.00	1	2215
11:30:15	142.00	142.50	142.00	-1.00	13	2214
11:30:15	141.50	142.00	142.00	-1.00	7	2201
11:30:06	141.50	142.00	142.00	-1.00	1	2194
11:30:00	141.50	142.00	141.50	-1.50	1	2193
11:29:54	141.50	142.00	141.50	-1.50	1	2192
11:29:54	141.50	142.00	142.00	-1.00	1	2191
11:29:54	141.50	142.00	142.00	-1.00	12	2190
11:29:54	141.50	142.00	141.50	-1.50	1	2178
11:29:45	141.50	142.00	142.00	-1.00	1	2177
11:29:30	141.50	142.00	141.50	-1.50	2	2176
11:29:29	141.50	142.00	142.00	-1.00	1	2174
11:29:15	141.50	142.00	142.00	-1.00	2	2173
11:28:52	141.50	142.00	142.00	-1.00	1	2171
11:28:16	141.50	142.00	142.00	-1.00	1	2170
11:27:42	141.50	142.00	141.50	-1.50	2	2169
11:27:40	141.50	142.00	141.50	-1.50	1	2167
11:27:39	141.50	142.00	142.00	-1.00	1	2166
11:27:02	141.50	142.00	142.00	-1.00	1	2165
11:26:46	141.50	142.00	142.00	-1.00	1	2164
11:26:25	141.50	142.00	142.00	-1.00	1	2163
11:26:14	141.50	142.00	142.00	-1.00	1	2162
11:25:57	141.50	142.00	141.50	-1.50	1	2161
11:25:54	141.50	142.00	141.50	-1.50	2	2160
11:25:48	141.50	142.00	142.00	-1.00	1	2158
11:25:14	141.50	142.00	141.50	-1.50	1	2157
11:25:11	141.50	142.00	142.00	-1.00	1	2156
11:24:48	141.50	142.00	141.50	-1.50	1	2155
11:24:37	141.50	142.00	141.50	-1.50	1	2154
11:24:34	141.50	142.00	142.00	-1.00	1	2153
11:24:10	141.50	142.00	141.50	-1.50	1	2152
11:24:07	141.50	142.00	142.00	-1.00	1	2151
11:24:06	141.50	142.00	141.50	-1.50	2	2150
11:23:58	141.50	142.00	142.00	-1.00	1	2148
11:23:57	141.50	142.00	142.00	-1.00	1	2147
11:23:54	141.50	142.00	142.00	-1.00	1	2146
11:23:34	141.50	142.00	142.00	-1.00	1	2145
11:23:20	141.50	142.00	142.00	-1.00	1	2144
11:23:01	141.50	142.00	142.00	-1.00	1	2143
11:22:43	141.50	142.00	142.00	-1.00	1	2142
11:22:27	141.50	142.00	142.00	-1.00	1	2141
11:22:19	141.50	142.00	141.50	-1.50	2	2140
11:22:06	141.50	142.00	142.00	-1.00	1	2138
11:21:53	141.50	142.00	142.00	-1.00	1	2137
11:21:32	141.50	142.00	142.00	-1.00	1	2136
11:20:55	141.50	142.00	142.00	-1.00	1	2135
11:20:52	141.50	142.00	142.00	-1.00	1	2134
11:20:52	141.50	142.00	141.50	-1.50	1	2133
11:20:40	141.50	142.00	141.50	-1.50	1	2132
11:20:31	141.50	142.00	141.50	-1.50	2	2131
11:20:30	141.50	142.00	142.00	-1.00	1	2129
11:20:15	141.50	142.00	142.00	-1.00	2	2128
11:20:04	141.50	142.00	142.00	-1.00	1	2126
11:19:38	141.50	142.00	142.00	-1.00	1	2125
11:19:01	141.50	142.00	142.00	-1.00	1	2124
11:18:55	141.50	142.00	141.50	-1.50	1	2123
11:18:44	141.50	142.00	141.50	-1.50	2	2122
11:18:35	141.50	142.00	142.00	-1.00	1	2120
11:18:25	141.50	142.00	142.00	-1.00	1	2119
11:17:48	141.50	142.00	142.00	-1.00	1	2118
11:17:34	141.50	142.00	142.00	-1.00	1	2117
11:17:23	141.50	142.00	141.50	-1.50	1	2116
11:17:22	141.50	142.00	142.00	-1.00	6	2115
11:17:12	141.50	142.00	142.00	-1.00	1	2109
11:17:05	141.50	142.00	142.00	-1.00	1	2108
11:17:00	141.50	142.00	141.50	-1.50	1	2107
11:16:55	141.50	142.00	141.50	-1.50	2	2106
11:15:42	141.50	142.00	142.00	-1.00	1	2104
11:15:24	141.50	142.00	142.00	-1.00	5	2103
11:15:08	141.50	142.00	141.50	-1.50	2	2098
11:15:08	141.50	142.00	142.00	-1.00	1	2096
11:15:00	141.50	142.00	141.50	-1.50	1	2095
11:14:13	141.50	142.00	142.00	-1.00	1	2094
11:14:07	141.50	142.00	141.50	-1.50	1	2093
11:13:53	141.50	142.00	141.50	-1.50	1	2092
11:13:30	141.50	142.00	141.50	-1.50	1	2091
11:13:20	141.50	142.00	141.50	-1.50	2	2090
11:12:36	141.50	142.00	141.50	-1.50	1	2088
11:11:33	141.50	142.00	141.50	-1.50	2	2087
11:11:29	141.50	142.00	142.00	-1.00	1	2085
11:11:00	141.50	142.00	142.00	-1.00	2	2084
11:10:00	141.50	142.00	141.50	-1.50	1	2082
11:09:45	141.50	142.00	141.50	-1.50	2	2081
11:08:59	141.50	142.00	142.00	-1.00	1	2079
11:08:49	141.50	142.00	141.50	-1.50	1	2078
11:08:24	141.50	142.00	142.00	-1.00	1	2077
11:07:58	141.50	142.00	141.50	-1.50	2	2076
11:07:53	141.50	142.00	142.00	-1.00	1	2074
11:07:28	141.50	142.00	142.00	-1.00	2	2073
11:06:58	141.50	142.00	142.00	-1.00	5	2071
11:06:56	141.50	142.00	142.00	-1.00	1	2066
11:06:38	141.50	142.00	142.00	-1.00	1	2065
11:06:28	141.50	142.00	142.00	-1.00	1	2064
11:06:20	141.50	142.00	141.50	-1.50	1	2063
11:06:17	141.50	142.00	141.50	-1.50	1	2062
11:06:09	141.50	142.00	141.50	-1.50	2	2061
11:05:41	142.00	142.50	142.00	-1.00	2	2059
11:05:41	141.50	142.00	142.00	-1.00	10	2057
11:05:29	141.50	142.00	142.00	-1.00	1	2047
11:05:26	141.50	142.00	142.00	-1.00	1	2046
11:04:54	141.50	142.00	142.00	-1.00	1	2045
11:04:52	141.50	142.00	142.00	-1.00	1	2044
11:04:51	141.50	142.00	142.00	-1.00	2	2043
11:04:22	141.50	142.00	141.50	-1.50	2	2041
11:04:15	141.50	142.00	142.00	-1.00	1	2039
11:03:38	141.50	142.00	142.00	-1.00	1	2038
11:03:01	141.50	142.00	142.00	-1.00	1	2037
11:02:50	141.50	142.00	141.50	-1.50	1	2036
11:02:34	141.50	142.00	141.50	-1.50	2	2035
11:02:33	141.50	142.00	141.50	-1.50	1	2033
11:02:29	141.50	142.00	142.00	-1.00	1	2032
11:02:24	141.50	142.00	142.00	-1.00	1	2031
11:01:59	141.50	142.00	142.00	-1.00	2	2030
11:01:47	141.50	142.00	142.00	-1.00	1	2028
11:01:42	142.00	142.50	142.00	-1.00	1	2027
11:01:26	141.50	142.00	142.00	-1.00	1	2026
11:01:10	142.00	142.50	142.00	-1.00	1	2025
11:00:59	141.50	142.00	142.00	-1.00	1	2024
11:00:46	141.50	142.00	141.50	-1.50	2	2023
11:00:33	141.50	142.00	142.00	-1.00	1	2021
11:00:29	141.50	142.00	142.00	-1.00	1	2020
11:00:15	141.50	142.00	141.50	-1.50	1	2019
11:00:00	141.50	142.00	141.50	-1.50	1	2018
10:59:58	141.50	142.00	141.50	-1.50	1	2017
10:59:56	141.50	142.00	142.00	-1.00	1	2016
10:59:20	141.50	142.00	141.50	-1.50	1	2015
10:59:19	141.50	142.00	142.00	-1.00	1	2014
10:58:59	141.50	142.00	141.50	-1.50	2	2013
10:58:54	141.50	142.00	142.00	-1.00	1	2011
10:58:42	141.50	142.00	142.00	-1.00	1	2010
10:58:39	141.50	142.00	142.00	-1.00	1	2009
10:58:06	141.50	142.00	142.00	-1.00	2	2008
10:57:29	141.50	142.00	142.00	-1.00	1	2006
10:57:11	141.50	142.00	141.50	-1.50	2	2005
10:56:56	141.50	142.00	142.00	-1.00	1	2003
10:56:49	141.50	142.00	142.00	-1.00	1	2002
10:56:29	141.50	142.00	142.00	-1.00	1	2001
10:56:20	141.50	142.00	142.00	-1.00	1	2000
10:56:10	141.00	141.50	141.50	-1.50	9	1999
10:56:01	141.00	141.50	141.50	-1.50	1	1990
10:55:59	141.00	141.50	141.50	-1.50	1	1989
10:55:59	141.00	141.50	141.50	-1.50	5	1988
10:55:40	141.00	142.00	141.00	-2.00	1	1983
10:55:31	141.50	142.00	141.50	-1.50	1	1982
10:55:30	141.50	142.00	141.50	-1.50	1	1981
10:55:28	141.00	141.50	141.50	-1.50	1	1980
10:55:23	141.00	141.50	141.50	-1.50	8	1979
10:55:23	141.00	141.50	141.00	-2.00	2	1971
10:54:59	141.00	141.50	141.50	-1.50	1	1969
10:54:29	141.00	141.50	141.50	-1.50	1	1968
10:54:27	141.00	141.50	141.50	-1.50	1	1967
10:53:51	141.00	141.50	141.50	-1.50	9	1966
10:53:39	141.00	141.50	141.00	-2.00	1	1957
10:53:36	141.00	141.50	141.00	-2.00	2	1956
10:53:14	141.00	141.50	141.50	-1.50	1	1954
10:52:10	141.00	141.50	141.00	-2.00	1	1953
10:51:57	141.00	141.50	141.00	-2.00	1	1952
10:51:56	141.00	141.50	141.50	-1.50	1	1951
10:51:56	141.00	141.50	141.00	-2.00	1	1950
10:51:48	141.00	141.50	141.00	-2.00	2	1949
10:51:40	141.00	141.50	141.00	-2.00	1	1947
10:51:33	141.00	141.50	141.00	-2.00	1	1946
10:51:08	141.00	141.50	141.00	-2.00	1	1945
10:50:42	141.00	141.50	141.00	-2.00	1	1944
10:50:01	141.00	141.50	141.00	-2.00	2	1943
10:48:40	141.00	141.50	141.00	-2.00	1	1941
10:48:30	141.00	141.50	141.00	-2.00	1	1940
10:48:13	141.00	141.50	141.00	-2.00	2	1939
10:47:51	141.50	142.00	141.50	-1.50	3	1937
10:47:51	141.50	142.00	141.50	-1.50	1	1934
10:47:48	141.50	142.00	141.50	-1.50	1	1933
10:47:41	141.50	142.00	141.50	-1.50	1	1932
10:47:24	141.50	142.00	141.50	-1.50	1	1931
10:47:20	141.50	142.00	141.50	-1.50	1	1930
10:46:49	141.50	142.00	141.50	-1.50	1	1929
10:46:25	141.50	142.00	141.50	-1.50	2	1928
10:46:02	141.50	142.00	141.50	-1.50	2	1926
10:45:03	141.50	142.00	141.50	-1.50	2	1924
10:45:00	141.50	142.00	141.50	-1.50	1	1922
10:45:00	141.50	142.00	141.50	-1.50	1	1921
10:44:45	141.50	142.00	141.50	-1.50	1	1920
10:44:37	141.50	142.00	141.50	-1.50	2	1919
10:44:21	141.50	142.00	142.00	-1.00	1	1917
10:43:53	141.50	142.00	142.00	-1.00	4	1916
10:43:53	141.50	142.00	141.50	-1.50	3	1912
10:43:30	141.50	142.00	142.00	-1.00	1	1909
10:43:06	141.50	142.00	141.50	-1.50	1	1908
10:43:01	141.50	142.00	141.50	-1.50	1	1907
10:43:00	141.50	142.00	141.50	-1.50	2	1906
10:42:59	141.50	142.00	141.50	-1.50	1	1904
10:42:50	141.50	142.00	141.50	-1.50	2	1903
10:41:30	141.50	142.00	141.50	-1.50	1	1901
10:41:10	141.50	142.00	141.50	-1.50	1	1900
10:41:09	141.50	142.00	141.50	-1.50	1	1899
10:41:07	141.50	142.00	141.50	-1.50	1	1898
10:41:05	141.50	142.00	141.50	-1.50	1	1897
10:41:02	141.50	142.00	141.50	-1.50	2	1896
10:41:01	141.50	142.00	141.50	-1.50	1	1894
10:40:41	141.50	142.00	142.00	-1.00	1	1893
10:40:36	141.50	142.00	141.50	-1.50	1	1892
10:40:15	141.00	142.00	142.00	-1.00	1	1891
10:39:57	141.00	142.00	141.00	-2.00	1	1890
10:39:44	141.00	142.00	142.00	-1.00	1	1889
10:39:43	141.50	142.00	141.50	-1.50	1	1888
10:39:31	141.50	142.00	141.50	-1.50	3	1887
10:39:22	141.00	141.50	141.50	-1.50	1	1884
10:39:17	141.00	142.00	142.00	-1.00	1	1883
10:39:15	141.00	142.00	141.00	-2.00	2	1882
10:39:00	141.00	141.50	141.50	-1.50	12	1880
10:38:58	141.00	141.50	141.50	-1.50	1	1868
10:38:50	141.00	141.50	141.50	-1.50	1	1867
10:38:50	141.00	141.50	141.50	-1.50	1	1866
10:38:20	141.00	141.50	141.50	-1.50	1	1865
10:38:00	141.00	141.50	141.00	-2.00	1	1864
10:37:26	141.00	141.50	141.00	-2.00	2	1863
10:36:56	141.00	141.50	141.50	-1.50	1	1861
10:36:53	141.00	141.50	141.50	-1.50	2	1860
10:35:50	141.50	142.00	141.50	-1.50	10	1858
10:35:39	141.50	142.00	141.50	-1.50	2	1848
10:34:42	141.50	142.00	141.50	-1.50	1	1846
10:34:32	141.50	142.00	141.50	-1.50	1	1845
10:34:20	141.50	142.00	141.50	-1.50	1	1844
10:34:07	141.00	141.50	141.50	-1.50	19	1843
10:33:51	141.00	141.50	141.00	-2.00	2	1824
10:33:27	141.00	141.50	141.50	-1.50	1	1822
10:33:11	141.00	141.50	141.50	-1.50	1	1821
10:32:51	141.50	142.00	141.50	-1.50	2	1820
10:32:51	141.00	141.50	141.50	-1.50	3	1818
10:32:31	141.00	141.50	141.50	-1.50	1	1815
10:32:24	141.00	141.50	141.50	-1.50	1	1814
10:32:06	141.00	141.50	141.50	-1.50	1	1813
10:32:04	141.00	141.50	141.00	-2.00	2	1812
10:32:04	141.00	141.50	141.50	-1.50	1	1810
10:32:00	141.00	141.50	141.50	-1.50	3	1809
10:31:36	141.00	141.50	141.50	-1.50	1	1806
10:31:22	141.00	141.50	141.50	-1.50	14	1805
10:31:07	141.00	141.50	141.50	-1.50	1	1791
10:30:58	141.00	141.50	141.00	-2.00	2	1790
10:30:58	141.00	141.50	141.00	-2.00	1	1788
10:30:50	141.00	141.50	141.00	-2.00	1	1787
10:30:44	141.00	141.50	141.00	-2.00	1	1786
10:30:43	141.00	141.50	141.00	-2.00	1	1785
10:30:39	141.00	141.50	141.00	-2.00	1	1784
10:30:21	141.00	141.50	141.00	-2.00	1	1783
10:30:16	141.00	141.50	141.00	-2.00	2	1782
10:30:14	141.00	141.50	141.00	-2.00	3	1780
10:30:09	141.00	141.50	141.00	-2.00	1	1777
10:30:00	141.00	141.50	141.00	-2.00	1	1776
10:29:59	141.00	141.50	141.00	-2.00	1	1775
10:29:46	141.00	141.50	141.00	-2.00	1	1774
10:29:24	141.00	141.50	141.00	-2.00	1	1773
10:28:42	141.50	142.00	141.50	-1.50	23	1772
10:28:29	141.50	142.00	141.50	-1.50	2	1749
10:28:28	141.50	142.00	141.50	-1.50	1	1747
10:28:23	141.50	142.00	141.50	-1.50	1	1746
10:28:06	141.50	142.00	141.50	-1.50	1	1745
10:27:55	141.50	142.00	142.00	-1.00	1	1744
10:27:52	141.50	142.00	141.50	-1.50	1	1743
10:27:20	141.50	142.00	141.50	-1.50	1	1742
10:27:19	141.50	142.00	142.00	-1.00	1	1741
10:27:02	141.50	142.00	141.50	-1.50	1	1740
10:27:00	141.50	142.00	141.50	-1.50	2	1739
10:26:46	141.50	142.00	142.00	-1.00	1	1737
10:26:44	141.50	142.00	141.50	-1.50	2	1736
10:26:43	141.50	142.00	141.50	-1.50	1	1734
10:26:42	141.50	142.00	142.00	-1.00	1	1733
10:26:41	141.50	142.00	141.50	-1.50	2	1732
10:26:26	141.50	142.00	141.50	-1.50	1	1730
10:26:09	141.50	142.00	141.50	-1.50	2	1729
10:25:58	141.50	142.00	142.00	-1.00	1	1727
10:25:57	141.50	142.00	141.50	-1.50	1	1726
10:25:18	141.50	142.00	142.00	-1.00	3	1725
10:25:12	141.50	142.00	141.50	-1.50	1	1722
10:25:03	141.50	142.00	141.50	-1.50	1	1721
10:24:53	141.50	142.00	141.50	-1.50	2	1720
10:23:50	141.50	142.00	141.50	-1.50	1	1718
10:23:45	141.50	142.00	141.50	-1.50	1	1717
10:23:40	141.50	142.00	141.50	-1.50	1	1716
10:23:37	141.50	142.00	142.00	-1.00	1	1715
10:23:22	141.50	142.00	141.50	-1.50	1	1714
10:23:06	141.50	142.00	141.50	-1.50	2	1713
10:23:00	141.50	142.00	142.00	-1.00	1	1711
10:22:23	141.50	142.00	142.00	-1.00	1	1710
10:22:10	142.00	142.50	142.00	-1.00	1	1709
10:22:09	142.00	142.50	142.00	-1.00	3	1708
10:22:09	142.00	142.50	142.00	-1.00	1	1705
10:22:09	142.00	142.50	142.00	-1.00	2	1704
10:22:09	142.00	142.50	142.00	-1.00	23	1702
10:22:04	142.00	142.50	142.00	-1.00	8	1679
10:22:04	142.00	142.50	142.00	-1.00	1	1671
10:21:47	142.00	142.50	142.00	-1.00	1	1670
10:21:46	142.00	142.50	142.50	-0.50	1	1669
10:21:30	142.00	142.50	142.00	-1.00	1	1668
10:21:18	142.00	142.50	142.00	-1.00	2	1667
10:21:09	142.00	142.50	142.50	-0.50	1	1665
10:20:54	142.00	142.50	142.00	-1.00	1	1664
10:20:32	142.00	142.50	142.50	-0.50	1	1663
10:20:10	142.00	142.50	142.00	-1.00	1	1662
10:20:08	142.00	142.50	142.50	-0.50	1	1661
10:20:02	142.00	142.50	142.50	-0.50	1	1660
10:19:55	142.00	142.50	142.50	-0.50	1	1659
10:19:30	142.00	142.50	142.00	-1.00	2	1658
10:19:18	142.00	142.50	142.50	-0.50	1	1656
10:18:57	142.00	142.50	142.50	-0.50	1	1655
10:18:46	142.00	142.50	142.50	-0.50	1	1654
10:18:41	142.00	142.50	142.50	-0.50	1	1653
10:18:29	142.00	142.50	142.50	-0.50	2	1652
10:18:04	142.00	142.50	142.50	-0.50	1	1650
10:17:49	142.00	142.50	142.00	-1.00	1	1649
10:17:42	142.00	142.50	142.00	-1.00	2	1648
10:17:38	142.00	142.50	142.00	-1.00	1	1646
10:17:28	142.00	142.50	142.50	-0.50	1	1645
10:17:23	142.00	142.50	142.00	-1.00	1	1644
10:16:51	142.00	142.50	142.50	-0.50	1	1643
10:16:51	142.00	142.50	142.00	-1.00	1	1642
10:16:40	142.00	142.50	142.00	-1.00	1	1641
10:16:14	142.00	142.50	142.50	-0.50	1	1640
10:15:55	142.00	143.00	142.00	-1.00	2	1639
10:15:45	142.00	143.00	142.00	-1.00	1	1637
10:15:43	142.50	143.00	142.50	-0.50	1	1636
10:15:38	142.00	142.50	142.50	-0.50	1	1635
10:15:37	142.50	143.00	142.50	-0.50	1	1634
10:15:31	142.50	143.00	142.50	-0.50	1	1633
10:15:10	142.50	143.00	142.50	-0.50	1	1632
10:15:00	142.50	143.00	142.50	-0.50	1	1631
10:15:00	142.50	143.00	142.50	-0.50	7	1630
10:15:00	142.50	143.00	142.50	-0.50	1	1623
10:14:45	142.50	143.00	143.00	0	1	1622
10:14:39	142.50	143.00	143.00	0	1	1621
10:14:33	142.50	143.00	143.00	0	1	1620
10:14:27	142.50	143.00	143.00	0	1	1619
10:14:23	142.50	143.00	143.00	0	1	1618
10:14:07	142.50	143.00	142.50	-0.50	2	1617
10:14:04	142.50	143.00	143.00	0	12	1615
10:13:46	142.50	143.00	143.00	0	1	1603
10:13:27	142.50	143.00	143.00	0	1	1602
10:13:25	143.00	143.50	143.00	0	2	1601
10:13:25	143.00	143.50	143.00	0	9	1599
10:13:24	142.50	143.00	143.00	0	1	1590
10:13:22	142.50	143.00	143.00	0	3	1589
10:13:20	142.50	143.00	143.00	0	1	1586
10:13:19	142.50	143.00	142.50	-0.50	1	1585
10:13:11	142.50	143.00	143.00	0	1	1584
10:13:10	142.50	143.00	142.50	-0.50	1	1583
10:13:09	143.00	143.50	143.00	0	1	1582
10:13:03	143.00	143.50	143.00	0	20	1581
10:13:01	143.00	143.50	143.50	+0.50	1	1561
10:12:58	143.00	143.50	143.50	+0.50	1	1560
10:12:55	143.00	143.50	143.50	+0.50	1	1559
10:12:54	143.00	143.50	143.50	+0.50	3	1558
10:12:51	143.00	143.50	143.50	+0.50	1	1555
10:12:49	143.00	143.50	143.50	+0.50	1	1554
10:12:47	143.00	143.50	143.50	+0.50	1	1553
10:12:46	143.00	143.50	143.50	+0.50	1	1552
10:12:43	143.00	143.50	143.50	+0.50	1	1551
10:12:40	143.00	143.50	143.50	+0.50	1	1550
10:12:40	143.00	143.50	143.50	+0.50	1	1549
10:12:36	143.00	143.50	143.50	+0.50	1	1548
10:12:32	143.00	143.50	143.50	+0.50	1	1547
10:12:30	143.00	143.50	143.50	+0.50	1	1546
10:12:29	143.00	143.50	143.50	+0.50	3	1545
10:12:22	143.00	143.50	143.50	+0.50	1	1542
10:12:22	143.00	143.50	143.50	+0.50	1	1541
10:12:20	143.00	143.50	143.00	0	2	1540
10:12:19	143.00	143.50	143.50	+0.50	1	1538
10:12:19	143.00	143.50	143.50	+0.50	14	1537
10:12:16	142.50	143.00	143.00	0	7	1523
10:12:16	142.50	143.00	143.00	0	2	1516
10:12:15	142.50	143.00	143.00	0	2	1514
10:12:14	142.50	143.00	143.00	0	1	1512
10:12:14	142.50	143.00	143.00	0	3	1511
10:12:14	143.00	143.50	143.00	0	3	1508
10:12:14	143.00	143.50	143.00	0	11	1505
10:12:14	143.00	143.50	143.00	0	4	1494
10:12:14	142.00	142.50	143.00	0	73	1490
10:12:14	142.00	142.50	142.50	-0.50	9	1417
10:11:48	142.00	142.50	142.50	-0.50	1	1408
10:11:41	142.00	142.50	142.50	-0.50	2	1407
10:11:03	142.50	143.00	142.50	-0.50	1	1405
10:10:52	142.00	142.50	142.50	-0.50	1	1404
10:10:43	142.00	142.50	142.50	-0.50	2	1403
10:10:42	142.00	142.50	142.50	-0.50	1	1401
10:10:42	142.00	142.50	142.50	-0.50	2	1400
10:10:42	142.50	143.00	142.50	-0.50	11	1398
10:10:41	141.50	142.00	142.50	-0.50	34	1387
10:10:41	141.50	142.00	142.00	-1.00	5	1353
10:10:35	141.50	142.00	142.00	-1.00	1	1348
10:10:32	141.50	142.00	141.50	-1.50	2	1347
10:10:31	142.00	142.50	142.00	-1.00	1	1345
10:10:30	142.00	142.50	142.00	-1.00	5	1344
10:10:27	142.00	142.50	142.00	-1.00	3	1339
10:10:21	142.00	142.50	142.00	-1.00	1	1336
10:10:20	141.50	142.50	141.50	-1.50	1	1335
10:10:17	141.50	142.00	142.00	-1.00	1	1334
10:10:12	142.00	142.50	142.00	-1.00	1	1333
10:10:08	142.00	142.50	142.00	-1.00	1	1332
10:10:04	141.50	142.00	142.00	-1.00	3	1331
10:10:04	141.50	142.00	142.00	-1.00	1	1328
10:10:03	142.00	142.50	142.00	-1.00	17	1327
10:09:42	142.00	142.50	142.00	-1.00	1	1310
10:09:41	142.00	142.50	142.50	-0.50	2	1309
10:09:41	142.00	142.50	142.00	-1.00	1	1307
10:09:41	142.00	142.50	142.00	-1.00	1	1306
10:09:41	142.00	142.50	142.00	-1.00	1	1305
10:09:41	141.50	142.00	142.00	-1.00	19	1304
10:09:41	141.50	142.00	142.00	-1.00	44	1285
10:09:30	141.50	142.00	141.50	-1.50	1	1241
10:09:27	141.50	142.00	142.00	-1.00	1	1240
10:09:26	141.50	142.00	141.50	-1.50	1	1239
10:08:57	141.50	142.00	141.50	-1.50	1	1238
10:08:50	141.00	141.50	141.50	-1.50	12	1237
10:08:50	141.00	141.50	141.50	-1.50	3	1225
10:08:50	141.00	141.50	141.50	-1.50	3	1222
10:08:50	141.00	141.50	141.50	-1.50	1	1219
10:08:49	141.00	141.50	141.00	-2.00	1	1218
10:08:44	141.00	141.50	141.00	-2.00	2	1217
10:08:15	141.00	141.50	141.00	-2.00	1	1215
10:08:13	141.00	141.50	141.50	-1.50	1	1214
10:07:49	141.00	141.50	141.50	-1.50	1	1213
10:07:36	141.00	141.50	141.50	-1.50	1	1212
10:07:06	141.00	141.50	141.50	-1.50	1	1211
10:07:02	141.00	141.50	141.50	-1.50	12	1210
10:07:00	141.00	141.50	141.50	-1.50	1	1198
10:06:56	141.00	141.50	141.00	-2.00	2	1197
10:06:29	141.00	141.50	141.00	-2.00	1	1195
10:06:23	141.00	141.50	141.50	-1.50	1	1194
10:06:00	141.00	141.50	141.00	-2.00	1	1193
10:05:58	141.00	141.50	141.50	-1.50	1	1192
10:05:46	141.00	141.50	141.50	-1.50	1	1191
10:05:09	141.00	141.50	141.50	-1.50	1	1190
10:05:09	141.00	141.50	141.00	-2.00	2	1189
10:04:59	141.00	141.50	141.50	-1.50	5	1187
10:04:32	141.00	141.50	141.50	-1.50	1	1182
10:03:29	141.00	141.50	141.00	-2.00	1	1181
10:03:21	141.00	141.50	141.00	-2.00	1	1180
10:03:21	141.00	141.50	141.00	-2.00	2	1179
10:03:16	141.00	141.50	141.50	-1.50	1	1177
10:03:07	141.00	141.50	141.00	-2.00	1	1176
10:03:00	141.00	141.50	141.00	-2.00	1	1175
10:02:30	141.00	141.50	141.00	-2.00	1	1174
10:01:34	141.00	141.50	141.00	-2.00	2	1173
10:00:19	141.00	141.50	141.50	-1.50	1	1171
10:00:15	141.00	141.50	141.00	-2.00	1	1170
10:00:05	140.50	141.50	141.50	-1.50	9	1169
10:00:00	140.50	141.50	140.50	-2.50	1	1160
09:59:46	141.00	141.50	140.50	-2.50	1	1159
09:59:46	141.00	141.50	141.00	-2.00	1	1158
09:59:31	141.00	141.50	141.00	-2.00	2	1157
09:59:24	141.00	141.50	141.00	-2.00	1	1155
09:59:14	141.00	141.50	141.00	-2.00	2	1154
09:58:50	141.00	141.50	141.00	-2.00	1	1152
09:58:47	141.00	141.50	141.00	-2.00	2	1151
09:58:35	140.50	141.00	141.00	-2.00	1	1149
09:58:23	140.50	141.00	141.00	-2.00	2	1148
09:58:22	141.00	141.50	141.00	-2.00	1	1146
09:58:20	140.50	141.00	141.00	-2.00	1	1145
09:57:58	140.50	141.50	140.50	-2.50	2	1144
09:57:45	141.00	141.50	141.00	-2.00	1	1142
09:57:10	140.50	141.50	140.50	-2.50	1	1141
09:56:48	141.00	141.50	141.00	-2.00	4	1140
09:56:48	141.00	141.50	141.00	-2.00	1	1136
09:56:23	140.50	141.00	141.00	-2.00	39	1135
09:56:10	140.50	141.00	140.50	-2.50	2	1096
09:55:20	140.50	141.00	140.50	-2.50	1	1094
09:55:16	140.50	141.00	141.00	-2.00	1	1093
09:54:22	140.50	141.00	140.50	-2.50	2	1092
09:54:15	140.50	141.00	141.00	-2.00	1	1090
09:53:42	140.50	141.00	141.00	-2.00	10	1089
09:53:23	140.50	141.00	141.00	-2.00	1	1079
09:53:00	140.50	141.00	141.00	-2.00	1	1078
09:52:57	141.00	141.50	141.00	-2.00	1	1077
09:52:56	140.50	141.50	140.50	-2.50	1	1076
09:52:35	140.50	141.50	140.50	-2.50	2	1075
09:51:50	140.50	141.50	140.50	-2.50	1	1073
09:50:48	140.50	141.50	140.50	-2.50	2	1072
09:50:31	140.50	141.00	141.00	-2.00	1	1070
09:50:29	140.50	141.50	140.50	-2.50	1	1069
09:50:10	140.50	141.50	140.50	-2.50	1	1068
09:49:57	140.50	141.50	140.50	-2.50	1	1067
09:49:39	140.50	141.00	141.00	-2.00	1	1066
09:49:30	140.50	141.50	140.50	-2.50	1	1065
09:49:29	140.50	141.00	141.00	-2.00	12	1064
09:49:06	140.50	141.00	140.50	-2.50	1	1052
09:49:03	140.50	141.00	140.50	-2.50	1	1051
09:49:00	140.50	141.00	140.50	-2.50	7	1050
09:49:00	140.50	141.00	140.50	-2.50	2	1043
09:48:53	140.50	141.00	140.50	-2.50	1	1041
09:48:34	140.50	141.00	140.50	-2.50	2	1040
09:48:24	140.50	141.00	140.50	-2.50	1	1038
09:48:19	140.50	141.00	140.50	-2.50	1	1037
09:48:18	140.50	141.00	140.50	-2.50	1	1036
09:48:11	140.50	141.00	140.50	-2.50	1	1035
09:48:10	140.50	141.00	140.50	-2.50	1	1034
09:48:03	140.50	141.00	140.50	-2.50	2	1033
09:47:12	140.50	141.00	140.50	-2.50	2	1031
09:47:00	140.50	141.00	141.00	-2.00	2	1029
09:46:37	140.50	141.00	140.50	-2.50	1	1027
09:45:55	140.50	141.00	140.50	-2.50	1	1026
09:45:53	140.50	141.00	140.50	-2.50	1	1025
09:45:38	140.50	141.00	140.50	-2.50	1	1024
09:45:35	140.50	141.00	141.00	-2.00	3	1023
09:45:24	140.50	141.00	140.50	-2.50	2	1020
09:45:00	140.50	141.00	140.50	-2.50	1	1018
09:44:40	140.50	141.00	140.50	-2.50	1	1017
09:44:38	140.50	141.00	140.50	-2.50	1	1016
09:44:31	140.50	141.00	140.50	-2.50	1	1015
09:44:23	140.50	141.00	140.50	-2.50	1	1014
09:44:10	140.50	141.00	140.50	-2.50	1	1013
09:43:37	140.50	141.00	140.50	-2.50	1	1012
09:43:37	140.50	141.00	140.50	-2.50	2	1011
09:42:42	141.00	141.50	141.00	-2.00	1	1009
09:42:40	141.00	141.50	141.00	-2.00	4	1008
09:42:40	140.50	141.00	141.00	-2.00	1	1004
09:42:37	140.50	141.00	141.00	-2.00	2	1003
09:42:32	140.50	141.00	140.50	-2.50	1	1001
09:42:29	140.50	141.00	141.00	-2.00	1	1000
09:42:22	140.50	141.00	140.50	-2.50	2	999
09:42:19	140.50	141.00	140.50	-2.50	4	997
09:42:08	140.50	141.00	140.50	-2.50	3	993
09:41:49	140.50	141.00	140.50	-2.50	2	990
09:41:26	140.50	141.00	140.50	-2.50	1	988
09:41:10	140.50	141.00	140.50	-2.50	1	987
09:40:22	140.50	141.00	141.00	-2.00	4	986
09:40:02	140.50	141.50	140.50	-2.50	2	982
09:39:46	140.50	141.50	141.50	-1.50	2	980
09:39:43	141.00	141.50	141.00	-2.00	1	978
09:39:34	140.50	141.00	141.00	-2.00	1	977
09:39:30	140.50	141.00	141.00	-2.00	1	976
09:39:20	140.50	141.00	141.00	-2.00	1	975
09:39:20	140.50	141.00	141.00	-2.00	1	974
09:39:20	140.50	141.00	141.00	-2.00	1	973
09:38:22	140.50	141.00	141.00	-2.00	1	972
09:38:22	140.50	141.00	141.00	-2.00	1	971
09:38:14	140.50	141.00	141.00	-2.00	1	970
09:38:14	141.00	141.50	141.00	-2.00	3	969
09:38:14	141.00	141.50	141.00	-2.00	2	966
09:38:06	141.00	141.50	141.00	-2.00	1	964
09:37:50	141.00	141.50	141.00	-2.00	1	963
09:37:30	141.00	141.50	141.00	-2.00	1	962
09:36:59	140.50	141.00	141.00	-2.00	5	961
09:36:58	141.00	141.50	141.00	-2.00	5	956
09:36:25	140.50	141.50	140.50	-2.50	2	951
09:36:12	140.50	141.50	141.50	-1.50	1	949
09:36:02	140.50	141.50	141.50	-1.50	2	948
09:35:46	141.00	141.50	141.00	-2.00	1	946
09:35:21	141.00	141.50	141.00	-2.00	7	945
09:34:47	141.00	141.50	141.00	-2.00	1	938
09:34:38	141.00	141.50	141.00	-2.00	2	937
09:34:30	140.50	141.00	141.00	-2.00	1	935
09:34:27	141.00	141.50	141.50	-1.50	1	934
09:34:22	141.00	141.50	141.50	-1.50	2	933
09:34:22	141.00	141.50	141.00	-2.00	1	931
09:34:08	140.50	141.00	141.00	-2.00	13	930
09:34:08	140.50	141.00	141.00	-2.00	1	917
09:34:00	140.50	141.00	140.50	-2.50	1	916
09:33:49	140.50	141.00	140.50	-2.50	1	915
09:33:41	140.50	141.00	140.50	-2.50	1	914
09:33:40	140.50	141.00	141.00	-2.00	4	913
09:33:39	140.50	141.00	141.00	-2.00	1	909
09:32:50	140.50	141.00	140.50	-2.50	2	908
09:32:45	140.50	141.00	141.00	-2.00	1	906
09:32:37	140.50	141.00	140.50	-2.50	1	905
09:32:29	140.00	140.50	140.50	-2.50	13	904
09:31:48	140.00	140.50	140.00	-3.00	1	891
09:31:31	140.00	141.00	140.00	-3.00	1	890
09:31:23	140.00	140.50	140.50	-2.50	1	889
09:31:03	140.00	140.50	140.00	-3.00	2	888
09:30:46	140.00	140.50	140.50	-2.50	1	886
09:30:41	140.00	140.50	140.50	-2.50	3	885
09:30:34	140.50	141.00	140.50	-2.50	10	882
09:30:30	140.50	141.00	140.50	-2.50	20	872
09:30:30	140.50	141.00	140.50	-2.50	1	852
09:30:00	140.50	141.00	140.50	-2.50	1	851
09:29:58	140.50	141.00	140.50	-2.50	1	850
09:29:48	140.50	141.00	140.50	-2.50	1	849
09:29:15	140.50	141.00	140.50	-2.50	2	848
09:28:50	140.50	141.00	141.00	-2.00	1	846
09:28:16	140.50	141.00	141.00	-2.00	1	845
09:27:47	140.50	141.00	141.00	-2.00	1	844
09:27:28	140.50	141.50	140.50	-2.50	2	843
09:27:22	140.50	141.00	141.00	-2.00	1	841
09:27:13	140.50	141.00	141.00	-2.00	1	840
09:27:10	140.50	141.00	141.00	-2.00	1	839
09:26:53	140.50	141.00	141.00	-2.00	1	838
09:26:50	140.50	141.50	140.50	-2.50	1	837
09:26:25	140.50	141.00	141.00	-2.00	1	836
09:26:12	141.00	141.50	141.00	-2.00	1	835
09:26:10	140.50	141.00	141.00	-2.00	1	834
09:26:08	140.50	141.00	141.00	-2.00	1	833
09:25:43	140.50	141.00	141.00	-2.00	3	832
09:25:40	140.50	141.50	140.50	-2.50	2	829
09:25:18	140.50	141.00	141.00	-2.00	2	827
09:25:18	140.50	141.00	141.00	-2.00	1	825
09:25:18	140.50	141.00	141.00	-2.00	1	824
09:25:12	140.50	141.50	140.50	-2.50	1	823
09:25:10	141.00	141.50	141.00	-2.00	1	822
09:25:09	141.00	141.50	141.00	-2.00	1	821
09:25:07	141.00	141.50	141.00	-2.00	1	820
09:25:07	141.00	141.50	141.00	-2.00	1	819
09:24:52	140.50	141.00	141.00	-2.00	1	818
09:24:50	140.50	141.00	141.00	-2.00	1	817
09:24:47	140.50	141.00	141.00	-2.00	1	816
09:24:45	140.50	141.00	141.00	-2.00	1	815
09:24:38	141.00	141.50	141.00	-2.00	2	814
09:24:38	141.00	141.50	141.00	-2.00	1	812
09:24:17	141.00	141.50	141.00	-2.00	2	811
09:24:14	140.50	141.00	141.00	-2.00	1	809
09:24:14	140.50	141.00	141.00	-2.00	1	808
09:24:10	141.00	141.50	141.00	-2.00	1	807
09:24:10	140.50	141.00	141.00	-2.00	9	806
09:23:53	140.50	141.00	140.50	-2.50	2	797
09:23:49	140.50	141.00	141.00	-2.00	1	795
09:23:47	140.50	141.00	141.00	-2.00	1	794
09:23:22	140.50	141.00	141.00	-2.00	1	793
09:23:20	140.50	141.00	140.50	-2.50	1	792
09:23:19	140.50	141.00	141.00	-2.00	5	791
09:22:43	140.50	141.00	140.50	-2.50	1	786
09:22:26	140.00	140.50	140.50	-2.50	4	785
09:22:20	140.00	140.50	140.50	-2.50	1	781
09:22:17	140.00	141.00	140.00	-3.00	3	780
09:22:14	140.50	141.00	140.50	-2.50	4	777
09:22:14	140.50	141.00	140.50	-2.50	1	773
09:22:14	140.50	141.00	140.50	-2.50	15	772
09:22:14	140.00	140.50	140.50	-2.50	13	757
09:22:04	140.00	140.50	140.00	-3.00	2	744
09:21:54	140.00	140.50	140.00	-3.00	1	742
09:21:53	140.00	140.50	140.50	-2.50	1	741
09:21:38	140.00	140.50	140.00	-3.00	2	740
09:21:16	139.50	140.00	140.00	-3.00	16	738
09:21:14	139.50	140.00	140.00	-3.00	1	722
09:20:57	140.00	140.50	140.00	-3.00	56	721
09:20:54	140.00	140.50	140.50	-2.50	1	665
09:20:51	140.00	141.00	140.00	-3.00	10	664
09:20:51	140.50	141.50	140.50	-2.50	15	654
09:20:51	140.50	141.50	140.50	-2.50	4	639
09:20:51	140.50	141.50	140.50	-2.50	2	635
09:20:17	140.50	141.00	141.00	-2.00	2	633
09:20:17	140.50	141.50	140.50	-2.50	2	631
09:20:13	140.50	141.00	141.00	-2.00	1	629
09:20:13	140.50	141.00	141.00	-2.00	2	628
09:19:50	140.50	141.50	140.50	-2.50	1	626
09:19:25	141.00	141.50	141.00	-2.00	5	625
09:19:02	141.00	141.50	141.00	-2.00	2	620
09:18:59	140.50	141.00	141.00	-2.00	1	618
09:18:53	140.50	141.50	140.50	-2.50	1	617
09:18:47	140.50	141.00	141.00	-2.00	1	616
09:18:46	140.50	141.50	140.50	-2.50	1	615
09:18:45	140.50	141.00	141.00	-2.00	1	614
09:18:29	140.50	141.50	140.50	-2.50	2	613
09:18:27	140.50	141.00	141.00	-2.00	1	611
09:18:26	140.50	141.00	141.00	-2.00	1	610
09:18:24	140.50	141.00	141.00	-2.00	1	609
09:18:21	140.50	141.00	141.00	-2.00	1	608
09:18:19	140.50	141.50	140.50	-2.50	2	607
09:18:12	140.50	141.00	141.00	-2.00	1	605
09:18:03	140.50	141.00	141.00	-2.00	1	604
09:18:02	141.00	141.50	141.00	-2.00	1	603
09:17:54	141.00	141.50	141.00	-2.00	5	602
09:17:47	141.00	141.50	141.00	-2.00	2	597
09:17:47	140.50	141.00	141.00	-2.00	4	595
09:16:51	140.50	141.00	141.00	-2.00	2	591
09:16:45	141.00	141.50	141.00	-2.00	1	589
09:16:42	140.50	141.50	140.50	-2.50	2	588
09:16:39	140.50	141.00	141.00	-2.00	1	586
09:16:36	140.50	141.00	141.00	-2.00	4	585
09:16:24	140.50	141.00	141.00	-2.00	1	581
09:16:15	141.00	141.50	141.00	-2.00	1	580
09:16:10	140.50	141.50	140.50	-2.50	1	579
09:15:59	140.50	141.00	141.00	-2.00	4	578
09:15:43	140.50	141.00	140.50	-2.50	1	574
09:15:40	140.50	141.00	140.50	-2.50	2	573
09:15:21	140.50	141.00	141.00	-2.00	1	571
09:15:00	140.50	141.00	140.50	-2.50	1	570
09:14:54	140.50	141.00	140.50	-2.50	2	569
09:14:48	140.50	141.00	140.50	-2.50	1	567
09:13:33	140.00	140.50	140.50	-2.50	1	566
09:13:33	140.00	140.50	140.50	-2.50	1	565
09:13:31	140.50	141.00	140.50	-2.50	1	564
09:13:31	140.50	141.00	140.50	-2.50	3	563
09:13:28	140.00	140.50	140.50	-2.50	2	560
09:13:25	140.50	141.00	140.50	-2.50	1	558
09:13:22	140.50	141.00	140.50	-2.50	2	557
09:13:22	140.50	141.00	140.50	-2.50	1	555
09:13:08	140.00	141.00	140.00	-3.00	1	554
09:13:06	140.00	141.00	140.00	-3.00	2	553
09:13:05	140.00	141.00	141.00	-2.00	10	551
09:12:57	140.00	141.00	140.00	-3.00	1	541
09:12:47	140.00	141.00	140.00	-3.00	2	540
09:12:44	140.00	141.00	140.00	-3.00	3	538
09:12:40	140.00	141.00	140.00	-3.00	1	535
09:12:34	140.00	141.00	140.00	-3.00	1	534
09:12:23	140.00	140.50	140.50	-2.50	1	533
09:12:23	140.50	141.00	140.50	-2.50	15	532
09:12:23	140.50	141.00	140.50	-2.50	1	517
09:12:12	141.00	141.50	141.00	-2.00	2	516
09:12:12	141.00	142.00	141.00	-2.00	25	514
09:12:11	141.50	142.00	141.50	-1.50	1	489
09:12:10	141.50	142.00	141.50	-1.50	3	488
09:12:00	141.50	142.00	141.50	-1.50	16	485
09:11:58	141.50	142.00	142.00	-1.00	1	469
09:11:52	141.50	142.00	142.00	-1.00	2	468
09:11:41	141.50	142.00	142.00	-1.00	1	466
09:11:19	141.50	142.00	141.50	-1.50	3	465
09:11:18	141.50	142.00	141.50	-1.50	2	462
09:11:14	141.00	142.00	142.00	-1.00	1	460
09:11:03	141.50	142.00	141.50	-1.50	1	459
09:11:03	141.50	142.00	141.50	-1.50	5	458
09:10:24	141.00	142.00	141.00	-2.00	1	453
09:10:17	141.00	142.00	141.00	-2.00	1	452
09:10:01	141.00	142.00	141.00	-2.00	2	451
09:09:59	141.50	142.00	141.50	-1.50	1	449
09:09:58	141.50	142.00	141.50	-1.50	3	448
09:09:58	141.00	141.50	141.50	-1.50	2	445
09:09:40	141.00	141.50	141.50	-1.50	1	443
09:09:35	141.00	142.00	142.00	-1.00	1	442
09:09:34	141.50	142.00	141.50	-1.50	1	441
09:09:32	141.50	142.00	141.50	-1.50	1	440
09:09:30	141.50	142.00	141.50	-1.50	3	439
09:09:30	141.50	142.00	141.50	-1.50	2	436
09:09:17	141.00	141.50	141.50	-1.50	3	434
09:09:17	141.00	141.50	141.50	-1.50	25	431
09:09:10	140.50	141.50	141.50	-1.50	1	406
09:09:10	140.50	141.50	140.50	-2.50	1	405
09:09:07	141.00	141.50	141.00	-2.00	1	404
09:08:43	140.50	141.00	141.00	-2.00	1	403
09:08:41	140.50	141.00	141.00	-2.00	1	402
09:08:38	140.50	141.00	141.00	-2.00	1	401
09:08:30	140.50	141.00	141.00	-2.00	1	400
09:08:19	140.50	141.00	141.00	-2.00	1	399
09:08:07	141.00	141.50	141.00	-2.00	1	398
09:07:58	140.50	141.00	141.00	-2.00	1	397
09:07:53	140.50	141.00	141.00	-2.00	1	396
09:07:51	141.00	141.50	141.00	-2.00	1	395
09:07:45	141.00	141.50	141.00	-2.00	1	394
09:07:43	140.50	141.50	140.50	-2.50	2	393
09:07:40	140.50	141.00	141.00	-2.00	10	391
09:07:40	140.50	141.00	141.00	-2.00	1	381
09:07:35	140.50	141.00	141.00	-2.00	3	380
09:07:25	140.50	141.00	140.50	-2.50	1	377
09:07:23	140.50	141.00	141.00	-2.00	1	376
09:07:16	140.50	141.00	141.00	-2.00	1	375
09:07:16	140.50	141.00	141.00	-2.00	2	374
09:07:00	140.00	140.50	140.50	-2.50	4	372
09:06:41	140.00	140.50	140.50	-2.50	1	368
09:06:29	139.50	140.00	140.00	-3.00	7	367
09:06:18	139.50	140.00	140.00	-3.00	1	360
09:06:15	139.50	140.00	139.50	-3.50	1	359
09:06:10	139.50	140.00	139.50	-3.50	1	358
09:06:07	139.50	140.00	139.50	-3.50	1	357
09:06:00	139.50	140.00	140.00	-3.00	1	356
09:05:48	139.50	140.00	140.00	-3.00	1	355
09:05:32	140.00	140.50	140.00	-3.00	4	354
09:05:32	139.50	140.00	140.00	-3.00	1	350
09:05:30	139.50	140.00	139.50	-3.50	1	349
09:05:30	140.00	140.50	140.00	-3.00	26	348
09:05:26	140.00	140.50	140.00	-3.00	1	322
09:05:22	140.00	140.50	140.00	-3.00	1	321
09:05:13	140.00	141.00	140.00	-3.00	1	320
09:05:07	140.00	141.00	140.00	-3.00	1	319
09:05:06	140.00	141.00	140.00	-3.00	1	318
09:05:00	140.00	141.00	140.00	-3.00	2	317
09:04:57	140.00	141.00	140.00	-3.00	3	315
09:04:56	140.50	141.00	140.50	-2.50	1	312
09:04:45	140.00	141.00	140.00	-3.00	4	311
09:04:43	140.50	141.00	140.50	-2.50	1	307
09:04:43	140.50	141.00	140.50	-2.50	1	306
09:04:39	140.50	141.00	140.50	-2.50	1	305
09:04:39	140.00	140.50	140.50	-2.50	2	304
09:04:38	140.00	140.50	140.50	-2.50	1	302
09:04:32	140.00	140.50	140.50	-2.50	3	301
09:04:29	140.00	140.50	140.50	-2.50	1	298
09:04:21	140.50	141.00	140.50	-2.50	1	297
09:04:21	140.00	140.50	140.50	-2.50	1	296
09:04:14	140.00	140.50	140.50	-2.50	3	295
09:04:10	140.00	140.50	140.50	-2.50	1	292
09:04:08	140.00	140.50	140.00	-3.00	2	291
09:04:02	140.00	140.50	140.00	-3.00	1	289
09:04:02	140.00	140.50	140.50	-2.50	1	288
09:03:52	140.00	140.50	140.50	-2.50	1	287
09:03:52	140.00	140.50	140.00	-3.00	5	286
09:03:48	140.00	140.50	140.50	-2.50	1	281
09:03:45	140.50	141.00	140.00	-3.00	5	280
09:03:45	140.50	141.00	140.50	-2.50	5	275
09:03:23	140.00	141.00	141.00	-2.00	1	270
09:03:15	140.00	141.00	140.00	-3.00	1	269
09:03:09	140.00	141.00	140.00	-3.00	1	268
09:03:07	140.00	141.00	140.00	-3.00	5	267
09:03:07	140.00	141.00	140.00	-3.00	12	262
09:03:06	140.50	141.00	140.50	-2.50	1	250
09:03:06	140.50	141.00	140.50	-2.50	1	249
09:03:02	140.00	141.00	140.00	-3.00	1	248
09:02:43	140.00	141.00	140.00	-3.00	1	247
09:02:38	140.00	141.00	140.00	-3.00	1	246
09:02:28	140.50	141.00	140.00	-3.00	1	245
09:02:28	140.50	141.00	140.50	-2.50	1	244
09:02:22	140.50	141.00	140.50	-2.50	5	243
09:02:22	140.50	141.00	140.50	-2.50	1	238
09:02:14	140.50	141.00	140.50	-2.50	1	237
09:02:10	140.50	141.00	140.50	-2.50	1	236
09:02:10	140.50	141.00	140.50	-2.50	1	235
09:02:06	140.00	141.00	140.00	-3.00	2	234
09:02:06	140.50	141.00	140.50	-2.50	1	232
09:02:01	140.00	141.00	140.00	-3.00	1	231
09:02:00	140.00	141.00	140.00	-3.00	1	230
09:01:56	140.00	141.00	141.00	-2.00	1	229
09:01:56	140.50	141.00	140.50	-2.50	6	228
09:01:56	140.50	141.00	140.50	-2.50	1	222
09:01:55	141.00	141.50	141.00	-2.00	1	221
09:01:55	140.50	141.00	141.00	-2.00	1	220
09:01:54	140.50	141.00	141.00	-2.00	2	219
09:01:46	140.50	141.00	141.00	-2.00	1	217
09:01:43	140.50	141.00	141.00	-2.00	1	216
09:01:36	141.00	141.50	141.00	-2.00	1	215
09:01:35	140.50	141.50	141.50	-1.50	1	214
09:01:30	140.50	141.50	141.50	-1.50	2	213
09:01:29	141.00	141.50	141.00	-2.00	1	211
09:01:26	140.50	141.00	141.00	-2.00	1	210
09:01:24	140.50	141.50	141.50	-1.50	2	209
09:01:21	140.50	141.50	140.50	-2.50	8	207
09:01:21	141.00	141.50	141.00	-2.00	2	199
09:01:21	140.50	141.50	141.50	-1.50	1	197
09:01:17	140.50	141.00	141.00	-2.00	1	196
09:01:10	140.50	141.00	141.00	-2.00	1	195
09:01:05	140.50	141.00	141.00	-2.00	1	194
09:00:58	141.00	141.50	141.00	-2.00	2	193
09:00:53	140.50	141.00	141.00	-2.00	2	191
09:00:53	140.50	141.00	141.00	-2.00	1	189
09:00:53	140.50	141.00	141.00	-2.00	2	188
09:00:51	140.50	141.00	141.00	-2.00	1	186
09:00:48	140.50	141.00	140.50	-2.50	1	185
09:00:48	140.50	141.00	140.50	-2.50	2	184
09:00:42	140.50	141.00	140.50	-2.50	1	182
09:00:33	140.50	141.00	140.50	-2.50	2	181
09:00:26	140.50	141.00	140.50	-2.50	1	179
09:00:26	140.50	141.00	141.00	-2.00	1	178
09:00:17	140.50	141.50	140.50	-2.50	1	177
09:00:16	140.50	141.50	140.50	-2.50	1	176
09:00:16	140.50	141.00	141.00	-2.00	26	175
09:00:10	140.50	141.00	140.50	-2.50	2	149
09:00:10	140.00	140.50	140.50	-2.50	3	147
09:00:08	140.50	141.00	140.50	-2.50	2	144
09:00:07	140.00	140.50	140.50	-2.50	1	142
09:00:07	140.00	140.50	140.50	-2.50	4	141
09:00:07	140.00	140.50	140.50	-2.50	22	137
09:00:07	--	--	140.00	-3.00	115	115

　

其他人也逛...

App Store Card $ 6000 - 數位序號

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

MyCard 3290點虛擬點數卡

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

TEAM十銓 PD20M 2TB MagSafe USB Type-C 磁吸外接式固態硬碟

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

NWT威技 WiFi智慧16L除濕機WDH-16EN

大潤發5000元即享券(餘額型)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值6,000元

vivo Y39 5G (8G/256G) 兩入組

羅技 MX Master 4 無線滑鼠

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

友崴超算啟動AI視覺中心計畫打...

王品發1500萬特別獎金正職與計...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧【能源盤後】大漲☆
‧美啟動301貿易調查吳東亮：對...
‧台積電早盤失守月線關卡盤中跌...

加密貨幣

比特幣BTC	71301.95	1,092.18	1.56%
以太幣ETH	2095.03	43.26	2.11%
瑞波幣XRP	1.41	0.03	1.81%
比特幣現金BCH	464.69	9.16	2.01%
萊特幣LTC	55.04	0.30	0.54%
卡達幣ADA	0.272254	0.01	3.70%
波場幣TRX	0.289338	0.00	-0.58%
恆星幣XLM	0.162584	0.00	2.12%

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。