最新慧洋-KY祭育兒津貼　藍俊昇：每月1萬領到小學畢業熱門[公告] 華新:公告本公司提名委員會委員異動

更新報價

聯　陽 (3014) 半導體業上市聯電集團

148.00 ▲+3.00 +2.07% 6.70億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.00	4,594	148.00	39	148.50	54	146.00	149.00	143.00	145.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	148.00	148.50	148.00	+3.00	127	4594
13:24:49	147.50	148.00	148.00	+3.00	1	4467
13:24:47	147.50	148.00	147.50	+2.50	1	4466
13:24:45	147.50	148.00	148.00	+3.00	1	4465
13:24:39	147.50	148.00	148.00	+3.00	1	4464
13:24:39	147.50	148.00	148.00	+3.00	1	4463
13:24:38	147.50	148.00	148.00	+3.00	5	4462
13:24:37	147.50	148.00	147.50	+2.50	1	4457
13:24:22	147.50	148.00	147.50	+2.50	1	4456
13:24:14	147.50	148.00	148.00	+3.00	1	4455
13:24:13	147.50	148.00	147.50	+2.50	1	4454
13:24:12	147.50	148.00	147.50	+2.50	1	4453
13:24:06	147.50	148.00	148.00	+3.00	2	4452
13:24:04	147.50	148.00	147.50	+2.50	1	4450
13:24:03	147.50	148.00	148.00	+3.00	1	4449
13:24:03	147.50	148.00	147.50	+2.50	3	4448
13:23:41	147.50	148.00	147.50	+2.50	2	4445
13:23:32	147.50	148.00	148.00	+3.00	1	4443
13:23:25	147.50	148.00	147.50	+2.50	1	4442
13:23:15	147.50	148.00	148.00	+3.00	1	4441
13:23:07	147.50	148.00	148.00	+3.00	1	4440
13:23:04	147.50	148.00	147.50	+2.50	2	4439
13:23:01	147.50	148.00	147.50	+2.50	1	4437
13:22:52	147.50	148.00	147.50	+2.50	1	4436
13:22:52	147.50	148.00	147.50	+2.50	1	4435
13:22:46	147.50	148.00	148.00	+3.00	2	4434
13:22:35	147.50	148.00	148.00	+3.00	1	4432
13:22:34	147.50	148.00	147.50	+2.50	1	4431
13:22:19	147.50	148.00	147.50	+2.50	1	4430
13:22:03	147.50	148.00	148.00	+3.00	2	4429
13:22:00	147.50	148.00	148.00	+3.00	1	4427
13:21:57	147.50	148.00	147.50	+2.50	1	4426
13:21:10	147.50	148.00	147.50	+2.50	1	4425
13:20:19	147.50	148.00	148.00	+3.00	1	4424
13:20:17	147.50	148.00	147.50	+2.50	1	4423
13:20:11	147.50	148.00	148.00	+3.00	1	4422
13:19:47	147.50	148.00	148.00	+3.00	1	4421
13:19:35	147.50	148.00	148.00	+3.00	1	4420
13:19:31	147.50	148.00	148.00	+3.00	5	4419
13:19:06	147.50	148.00	148.00	+3.00	2	4414
13:19:06	148.00	148.50	148.00	+3.00	3	4412
13:19:06	148.00	148.50	148.00	+3.00	8	4409
13:19:06	148.00	148.50	148.00	+3.00	40	4401
13:18:25	148.00	148.50	148.50	+3.50	1	4361
13:18:15	148.00	148.50	148.00	+3.00	5	4360
13:18:03	148.00	148.50	148.00	+3.00	1	4355
13:17:59	148.00	148.50	148.50	+3.50	1	4354
13:17:54	148.00	148.50	148.00	+3.00	2	4353
13:17:39	148.00	148.50	148.00	+3.00	3	4351
13:17:09	148.00	148.50	148.00	+3.00	1	4348
13:16:34	148.00	148.50	148.50	+3.50	1	4347
13:15:45	148.00	148.50	148.50	+3.50	1	4346
13:15:37	148.00	148.50	148.50	+3.50	1	4345
13:15:29	148.00	148.50	148.00	+3.00	1	4344
13:15:26	148.00	148.50	148.50	+3.50	1	4343
13:15:22	148.00	148.50	148.00	+3.00	1	4342
13:14:42	148.00	148.50	148.00	+3.00	1	4341
13:14:25	148.00	148.50	148.50	+3.50	1	4340
13:14:23	148.00	148.50	148.50	+3.50	1	4339
13:14:00	148.00	148.50	148.50	+3.50	10	4338
13:13:30	148.00	148.50	148.00	+3.00	1	4328
13:13:18	148.00	148.50	148.00	+3.00	1	4327
13:13:01	148.00	148.50	148.00	+3.00	1	4326
13:12:55	148.00	148.50	148.00	+3.00	5	4325
13:12:49	148.00	148.50	148.00	+3.00	1	4320
13:12:48	148.00	148.50	148.00	+3.00	1	4319
13:12:26	148.00	148.50	148.00	+3.00	1	4318
13:12:08	148.00	148.50	148.00	+3.00	1	4317
13:11:22	148.00	148.50	148.00	+3.00	1	4316
13:11:13	148.00	148.50	148.00	+3.00	1	4315
13:10:52	148.00	148.50	148.00	+3.00	1	4314
13:10:38	148.00	148.50	148.00	+3.00	1	4313
13:10:35	148.00	148.50	148.00	+3.00	1	4312
13:10:02	148.00	148.50	148.50	+3.50	1	4311
13:09:27	148.00	148.50	148.50	+3.50	1	4310
13:08:58	148.00	148.50	148.00	+3.00	2	4309
13:08:54	148.00	148.50	148.00	+3.00	1	4307
13:08:47	148.00	148.50	148.00	+3.00	1	4306
13:08:46	148.00	148.50	148.00	+3.00	2	4305
13:08:33	148.00	148.50	148.00	+3.00	1	4303
13:08:24	148.00	148.50	148.50	+3.50	1	4302
13:08:23	148.00	148.50	148.00	+3.00	2	4301
13:08:16	148.00	148.50	148.50	+3.50	1	4299
13:08:06	148.00	148.50	148.50	+3.50	1	4298
13:07:58	148.00	148.50	148.50	+3.50	1	4297
13:07:38	148.00	148.50	148.50	+3.50	1	4296
13:07:38	148.00	148.50	148.00	+3.00	1	4295
13:06:47	148.00	148.50	148.50	+3.50	1	4294
13:06:03	148.00	148.50	148.50	+3.50	2	4293
13:05:59	148.00	148.50	148.00	+3.00	1	4291
13:05:52	148.00	148.50	148.00	+3.00	1	4290
13:05:43	148.00	148.50	148.50	+3.50	1	4289
13:04:48	148.00	148.50	148.50	+3.50	2	4288
13:04:47	148.00	148.50	148.50	+3.50	1	4286
13:04:34	148.00	148.50	148.50	+3.50	1	4285
13:04:26	148.00	148.50	148.00	+3.00	1	4284
13:04:22	148.50	149.00	148.50	+3.50	19	4283
13:04:16	148.50	149.00	148.50	+3.50	1	4264
13:03:37	148.50	149.00	148.50	+3.50	1	4263
13:03:31	148.50	149.00	149.00	+4.00	1	4262
13:03:10	148.50	149.00	148.50	+3.50	1	4261
13:03:09	148.50	149.00	149.00	+4.00	1	4260
13:02:43	148.50	149.00	149.00	+4.00	1	4259
13:02:19	148.50	149.00	149.00	+4.00	2	4258
13:02:04	148.50	149.00	148.50	+3.50	1	4256
13:01:40	148.50	149.00	148.50	+3.50	1	4255
13:01:37	148.50	149.00	148.50	+3.50	1	4254
13:01:07	148.50	149.00	148.50	+3.50	1	4253
13:01:02	148.50	149.00	148.50	+3.50	1	4252
13:00:49	148.50	149.00	148.50	+3.50	1	4251
13:00:04	148.50	149.00	149.00	+4.00	1	4250
13:00:02	148.50	149.00	148.50	+3.50	1	4249
13:00:00	148.50	149.00	148.50	+3.50	1	4248
13:00:00	148.50	149.00	148.50	+3.50	1	4247
12:59:51	148.50	149.00	148.50	+3.50	1	4246
12:59:50	148.50	149.00	148.50	+3.50	1	4245
12:59:23	148.50	149.00	148.50	+3.50	1	4244
12:59:01	148.50	149.00	148.50	+3.50	3	4243
12:58:50	148.50	149.00	148.50	+3.50	1	4240
12:58:10	148.50	149.00	148.50	+3.50	1	4239
12:58:04	148.50	149.00	149.00	+4.00	1	4238
12:57:59	148.50	149.00	149.00	+4.00	1	4237
12:57:40	148.50	149.00	149.00	+4.00	1	4236
12:57:39	148.50	149.00	148.50	+3.50	1	4235
12:57:37	148.00	149.00	148.00	+3.00	2	4234
12:57:34	148.50	149.00	148.50	+3.50	1	4232
12:57:34	148.50	149.00	149.00	+4.00	6	4231
12:57:31	148.50	149.00	148.50	+3.50	1	4225
12:57:25	148.50	149.00	148.50	+3.50	2	4224
12:57:15	148.50	149.00	148.50	+3.50	1	4222
12:57:09	148.50	149.00	148.50	+3.50	1	4221
12:56:56	148.50	149.00	149.00	+4.00	1	4220
12:56:54	148.50	149.00	149.00	+4.00	1	4219
12:56:39	148.50	149.00	149.00	+4.00	1	4218
12:56:34	148.50	149.00	149.00	+4.00	2	4217
12:56:17	148.00	148.50	148.50	+3.50	1	4215
12:56:15	148.00	148.50	148.50	+3.50	2	4214
12:56:14	148.00	148.50	148.50	+3.50	1	4212
12:56:13	148.00	148.50	148.50	+3.50	1	4211
12:56:12	148.00	148.50	148.50	+3.50	2	4210
12:56:06	148.00	148.50	148.50	+3.50	2	4208
12:56:06	148.00	148.50	148.50	+3.50	3	4206
12:56:02	148.00	148.50	148.50	+3.50	1	4203
12:55:54	148.00	148.50	148.50	+3.50	2	4202
12:55:48	148.00	148.50	148.50	+3.50	1	4200
12:55:42	148.00	149.00	148.00	+3.00	1	4199
12:55:32	148.00	148.50	148.50	+3.50	2	4198
12:55:25	148.00	148.50	148.50	+3.50	1	4196
12:55:17	148.00	148.50	148.50	+3.50	1	4195
12:55:17	148.00	148.50	148.50	+3.50	1	4194
12:55:17	148.50	149.00	148.50	+3.50	1	4193
12:55:14	148.50	149.00	148.50	+3.50	1	4192
12:55:14	148.50	149.00	148.50	+3.50	1	4191
12:55:12	148.50	149.00	148.50	+3.50	1	4190
12:54:55	148.50	149.00	148.50	+3.50	15	4189
12:54:52	148.50	149.00	148.50	+3.50	1	4174
12:54:44	148.50	149.00	148.50	+3.50	1	4173
12:54:04	148.50	149.00	148.50	+3.50	1	4172
12:54:03	148.50	149.00	148.50	+3.50	1	4171
12:53:56	148.50	149.00	148.50	+3.50	2	4170
12:53:56	148.50	149.00	148.50	+3.50	1	4168
12:53:52	148.50	149.00	148.50	+3.50	1	4167
12:53:32	148.50	149.00	148.50	+3.50	2	4166
12:53:29	148.50	149.00	148.50	+3.50	1	4164
12:53:28	148.50	149.00	148.50	+3.50	1	4163
12:53:25	148.50	149.00	148.50	+3.50	1	4162
12:53:22	148.50	149.00	148.50	+3.50	1	4161
12:53:21	148.50	149.00	148.50	+3.50	2	4160
12:53:14	148.50	149.00	148.50	+3.50	1	4158
12:53:09	148.50	149.00	148.50	+3.50	1	4157
12:53:06	148.50	149.00	148.50	+3.50	1	4156
12:53:03	148.50	149.00	148.50	+3.50	1	4155
12:52:54	148.50	149.00	148.50	+3.50	1	4154
12:52:50	148.50	149.00	148.50	+3.50	1	4153
12:52:40	148.50	149.00	148.50	+3.50	1	4152
12:52:30	148.50	149.00	149.00	+4.00	2	4151
12:52:22	148.50	149.00	149.00	+4.00	1	4149
12:52:22	148.50	149.00	148.50	+3.50	1	4148
12:52:21	148.50	149.00	148.50	+3.50	1	4147
12:52:18	148.50	149.00	149.00	+4.00	4	4146
12:52:17	148.00	148.50	148.50	+3.50	43	4142
12:52:17	148.00	148.50	148.50	+3.50	1	4099
12:52:16	148.00	148.50	148.00	+3.00	1	4098
12:52:13	147.50	148.00	148.00	+3.00	80	4097
12:52:07	147.50	148.00	148.00	+3.00	1	4017
12:52:05	147.50	148.00	148.00	+3.00	3	4016
12:52:05	147.50	148.00	147.50	+2.50	1	4013
12:52:04	147.50	148.00	148.00	+3.00	20	4012
12:51:58	147.50	148.00	147.50	+2.50	1	3992
12:51:57	147.50	148.00	147.50	+2.50	1	3991
12:51:37	147.00	147.50	147.50	+2.50	1	3990
12:51:29	147.00	147.50	147.50	+2.50	3	3989
12:51:23	147.50	148.00	147.50	+2.50	1	3986
12:51:13	147.50	148.00	147.50	+2.50	1	3985
12:51:04	147.00	147.50	147.50	+2.50	1	3984
12:51:03	147.50	148.00	147.50	+2.50	1	3983
12:50:51	147.00	147.50	147.50	+2.50	1	3982
12:50:43	147.50	148.00	147.50	+2.50	1	3981
12:50:40	147.50	148.00	147.50	+2.50	1	3980
12:50:36	147.50	148.00	147.50	+2.50	1	3979
12:50:25	147.50	148.00	147.50	+2.50	1	3978
12:50:00	147.50	148.00	147.50	+2.50	1	3977
12:49:55	147.50	148.00	147.50	+2.50	1	3976
12:49:55	147.50	148.00	147.50	+2.50	1	3975
12:49:55	147.50	148.00	147.50	+2.50	2	3974
12:49:55	147.50	148.00	147.50	+2.50	1	3972
12:49:54	147.50	148.00	148.00	+3.00	9	3971
12:49:52	147.00	147.50	147.50	+2.50	51	3962
12:49:52	147.00	147.50	147.50	+2.50	1	3911
12:49:50	147.00	147.50	147.50	+2.50	2	3910
12:49:49	147.00	147.50	147.50	+2.50	20	3908
12:49:44	147.00	147.50	147.50	+2.50	5	3888
12:49:00	147.00	147.50	147.00	+2.00	1	3883
12:48:55	147.00	147.50	147.00	+2.00	2	3882
12:48:09	147.00	147.50	147.00	+2.00	1	3880
12:48:01	146.50	147.00	147.00	+2.00	1	3879
12:47:56	147.00	147.50	147.00	+2.00	3	3878
12:47:30	147.00	147.50	147.00	+2.00	1	3875
12:47:23	147.00	147.50	147.50	+2.50	11	3874
12:47:21	147.00	147.50	147.00	+2.00	15	3863
12:47:01	147.00	147.50	147.00	+2.00	1	3848
12:46:59	147.00	147.50	147.00	+2.00	1	3847
12:46:55	147.00	147.50	147.00	+2.00	1	3846
12:46:48	147.00	147.50	147.00	+2.00	10	3845
12:46:28	147.00	147.50	147.50	+2.50	1	3835
12:46:18	147.00	147.50	147.00	+2.00	2	3834
12:46:15	147.00	147.50	147.00	+2.00	1	3832
12:45:41	147.00	147.50	147.00	+2.00	1	3831
12:45:32	147.00	147.50	147.00	+2.00	1	3830
12:45:22	147.00	147.50	147.00	+2.00	1	3829
12:45:07	147.00	147.50	147.00	+2.00	1	3828
12:45:06	147.00	147.50	147.00	+2.00	2	3827
12:45:02	147.00	147.50	147.00	+2.00	1	3825
12:44:48	147.00	147.50	147.50	+2.50	3	3824
12:44:09	147.00	147.50	147.50	+2.50	1	3821
12:44:06	147.00	147.50	147.00	+2.00	1	3820
12:44:02	147.00	147.50	147.50	+2.50	1	3819
12:44:00	147.00	147.50	147.50	+2.50	1	3818
12:43:58	147.00	147.50	147.00	+2.00	15	3817
12:43:34	147.00	147.50	147.50	+2.50	1	3802
12:43:30	147.00	147.50	147.00	+2.00	1	3801
12:43:15	147.00	147.50	147.00	+2.00	1	3800
12:43:09	147.00	147.50	147.50	+2.50	2	3799
12:42:58	147.00	147.50	147.50	+2.50	1	3797
12:42:58	147.00	147.50	147.00	+2.00	1	3796
12:42:50	147.00	147.50	147.50	+2.50	1	3795
12:42:46	147.00	147.50	147.50	+2.50	1	3794
12:42:44	147.00	147.50	147.50	+2.50	17	3793
12:42:43	147.00	147.50	147.50	+2.50	21	3776
12:42:43	146.50	147.00	147.00	+2.00	77	3755
12:42:40	146.50	147.00	147.00	+2.00	4	3678
12:42:09	146.50	147.00	147.00	+2.00	1	3674
12:41:55	146.50	147.00	146.50	+1.50	1	3673
12:41:34	146.50	147.00	147.00	+2.00	2	3672
12:41:32	146.50	147.00	147.00	+2.00	3	3670
12:41:32	146.00	146.50	146.50	+1.50	47	3667
12:41:30	146.00	146.50	146.50	+1.50	3	3620
12:41:27	145.50	146.00	146.00	+1.00	35	3617
12:41:26	145.50	146.00	146.00	+1.00	4	3582
12:41:24	145.50	146.00	146.00	+1.00	2	3578
12:41:22	145.50	146.00	146.00	+1.00	4	3576
12:41:21	145.50	146.00	146.00	+1.00	20	3572
12:40:47	145.50	146.00	146.00	+1.00	5	3552
12:40:10	145.50	146.00	145.50	+0.50	4	3547
12:39:56	145.50	146.00	145.50	+0.50	15	3543
12:38:52	145.50	146.00	146.00	+1.00	4	3528
12:38:35	145.50	146.00	145.50	+0.50	2	3524
12:38:32	145.50	146.00	145.50	+0.50	5	3522
12:38:29	145.50	146.00	145.50	+0.50	5	3517
12:37:46	145.00	146.00	145.00	0	1	3512
12:37:32	145.00	145.50	145.50	+0.50	2	3511
12:37:12	145.50	146.00	145.50	+0.50	1	3509
12:36:58	145.50	146.00	145.50	+0.50	1	3508
12:36:58	145.00	146.00	146.00	+1.00	5	3507
12:36:19	145.50	146.00	145.50	+0.50	2	3502
12:36:14	145.00	145.50	145.50	+0.50	1	3500
12:35:52	145.50	146.00	145.50	+0.50	1	3499
12:35:04	145.00	146.00	146.00	+1.00	4	3498
12:34:58	145.50	146.00	145.50	+0.50	1	3494
12:34:58	145.50	146.00	145.50	+0.50	7	3493
12:34:58	145.50	146.00	145.50	+0.50	4	3486
12:34:58	145.00	145.50	145.50	+0.50	13	3482
12:34:27	145.00	145.50	145.00	0	1	3469
12:33:59	145.00	145.50	145.00	0	1	3468
12:33:57	145.00	145.50	145.50	+0.50	2	3467
12:33:26	145.00	145.50	145.50	+0.50	11	3465
12:33:25	145.00	145.50	145.00	0	1	3454
12:33:10	145.00	145.50	145.50	+0.50	5	3453
12:33:03	145.00	145.50	145.00	0	1	3448
12:31:17	145.00	145.50	145.50	+0.50	4	3447
12:30:54	145.00	145.50	145.00	0	1	3443
12:30:06	144.50	145.00	145.00	0	3	3442
12:29:56	145.00	145.50	145.00	0	2	3439
12:29:21	144.50	145.50	145.50	+0.50	5	3437
12:29:18	144.50	145.00	145.00	0	1	3432
12:29:08	145.00	145.50	145.00	0	1	3431
12:28:37	145.00	145.50	145.00	0	1	3430
12:28:10	145.00	145.50	145.00	0	1	3429
12:27:41	145.00	145.50	145.50	+0.50	1	3428
12:27:28	145.00	145.50	145.50	+0.50	5	3427
12:27:00	144.50	145.00	145.00	0	1	3422
12:26:33	145.00	145.50	145.00	0	3	3421
12:26:23	144.50	145.00	145.00	0	1	3418
12:26:21	144.50	145.00	145.00	0	1	3417
12:26:14	144.50	145.00	145.00	0	2	3416
12:26:13	145.00	145.50	145.00	0	8	3414
12:26:07	145.00	145.50	145.00	0	1	3406
12:25:56	145.00	145.50	145.00	0	1	3405
12:25:33	145.00	145.50	145.50	+0.50	4	3404
12:25:23	145.00	145.50	145.50	+0.50	1	3400
12:25:23	145.00	145.50	145.00	0	1	3399
12:25:16	145.00	145.50	145.50	+0.50	1	3398
12:23:39	145.00	145.50	145.50	+0.50	4	3397
12:22:21	144.50	145.00	145.00	0	2	3393
12:21:46	144.50	145.00	145.00	0	5	3391
12:21:34	144.50	145.00	144.50	-0.50	1	3386
12:21:25	144.50	145.00	144.50	-0.50	1	3385
12:20:41	144.50	145.00	144.50	-0.50	1	3384
12:20:37	144.50	145.00	145.00	0	1	3383
12:20:33	145.00	145.50	144.50	-0.50	33	3382
12:20:33	145.00	145.50	145.00	0	5	3349
12:19:53	145.00	145.50	145.00	0	1	3344
12:19:52	145.00	145.50	145.50	+0.50	4	3343
12:18:57	145.00	145.50	145.00	0	1	3339
12:18:54	145.00	145.50	145.00	0	1	3338
12:18:48	145.00	145.50	145.00	0	1	3337
12:18:43	145.00	145.50	145.00	0	1	3336
12:18:16	144.50	145.00	145.00	0	3	3335
12:18:16	144.50	145.00	145.00	0	15	3332
12:18:15	144.50	145.00	145.00	0	26	3317
12:18:15	145.50	146.00	145.00	0	80	3291
12:18:15	145.50	146.00	145.50	+0.50	26	3211
12:18:01	145.50	146.00	146.00	+1.00	1	3185
12:17:59	145.50	146.00	146.00	+1.00	5	3184
12:17:42	145.50	146.00	146.00	+1.00	1	3179
12:17:24	145.50	146.00	145.50	+0.50	1	3178
12:16:56	145.50	146.00	146.00	+1.00	1	3177
12:16:35	145.50	146.00	146.00	+1.00	1	3176
12:16:20	145.50	146.00	146.00	+1.00	3	3175
12:16:10	145.50	146.00	146.00	+1.00	1	3172
12:16:05	145.50	146.00	146.00	+1.00	4	3171
12:14:45	145.50	146.00	146.00	+1.00	1	3167
12:14:09	145.50	146.00	146.00	+1.00	4	3166
12:13:43	145.50	146.00	146.00	+1.00	1	3162
12:12:16	145.50	146.00	146.00	+1.00	5	3161
12:11:23	145.50	146.00	146.00	+1.00	1	3156
12:10:23	145.50	146.00	146.00	+1.00	5	3155
12:09:16	146.00	146.50	146.00	+1.00	1	3150
12:09:15	145.50	146.50	146.50	+1.50	1	3149
12:09:15	145.50	146.00	146.00	+1.00	1	3148
12:08:53	145.50	146.50	145.50	+0.50	1	3147
12:08:38	145.50	146.50	145.50	+0.50	1	3146
12:08:35	146.00	146.50	146.00	+1.00	1	3145
12:08:35	146.00	146.50	146.00	+1.00	2	3144
12:08:33	145.50	146.00	146.00	+1.00	6	3142
12:08:31	145.50	146.00	146.00	+1.00	2	3136
12:08:28	145.50	146.00	146.00	+1.00	5	3134
12:07:58	145.50	146.00	145.50	+0.50	1	3129
12:07:53	145.50	146.00	146.00	+1.00	3	3128
12:06:51	145.50	146.00	146.00	+1.00	2	3125
12:06:34	145.50	146.00	146.00	+1.00	5	3123
12:05:30	145.50	146.00	145.50	+0.50	5	3118
12:04:40	145.50	146.00	146.00	+1.00	4	3113
12:04:39	145.50	146.00	146.00	+1.00	10	3109
12:03:39	145.50	146.00	146.00	+1.00	1	3099
12:03:28	145.50	146.00	146.00	+1.00	3	3098
12:03:25	145.00	145.50	145.50	+0.50	1	3095
12:02:46	145.00	146.00	146.00	+1.00	5	3094
12:01:07	145.00	145.50	145.50	+0.50	1	3089
12:01:02	145.00	145.50	145.00	0	2	3088
12:00:51	145.00	145.50	145.50	+0.50	4	3086
12:00:43	145.00	145.50	145.50	+0.50	1	3082
12:00:22	145.00	145.50	145.00	0	1	3081
11:59:55	145.50	146.00	145.50	+0.50	28	3080
11:59:21	145.50	146.00	146.00	+1.00	5	3052
11:58:59	145.50	146.00	146.00	+1.00	5	3047
11:57:04	145.50	146.00	146.00	+1.00	5	3042
11:56:22	145.50	146.00	145.50	+0.50	1	3037
11:56:19	145.50	146.00	145.50	+0.50	1	3036
11:55:58	145.50	146.00	145.50	+0.50	1	3035
11:55:11	145.50	146.00	145.50	+0.50	1	3034
11:55:10	145.50	146.00	146.00	+1.00	5	3033
11:54:57	145.50	146.00	145.50	+0.50	1	3028
11:53:58	145.50	146.00	145.50	+0.50	1	3027
11:53:16	145.50	146.00	146.00	+1.00	5	3026
11:52:19	145.50	146.00	145.50	+0.50	1	3021
11:51:51	145.50	146.00	145.50	+0.50	1	3020
11:51:23	145.50	146.00	146.00	+1.00	5	3019
11:51:21	145.50	146.00	145.50	+0.50	1	3014
11:50:31	145.50	146.00	146.00	+1.00	1	3013
11:49:29	145.50	146.00	146.00	+1.00	5	3012
11:49:15	145.50	146.00	146.00	+1.00	1	3007
11:48:30	145.50	146.00	146.00	+1.00	1	3006
11:48:23	145.50	146.00	146.00	+1.00	4	3005
11:48:07	145.50	146.00	146.00	+1.00	1	3001
11:47:34	145.50	146.00	146.50	+1.50	1	3000
11:47:34	145.50	146.00	146.00	+1.00	4	2999
11:47:29	145.50	146.00	146.00	+1.00	1	2995
11:47:04	145.50	146.00	146.00	+1.00	1	2994
11:46:55	145.50	146.00	146.00	+1.00	1	2993
11:46:09	146.00	146.50	146.00	+1.00	1	2992
11:46:09	146.00	146.50	146.00	+1.00	1	2991
11:46:09	145.50	146.00	146.00	+1.00	3	2990
11:45:41	145.50	146.00	146.00	+1.00	5	2987
11:44:26	145.50	146.00	146.00	+1.00	1	2982
11:44:23	145.50	146.00	146.00	+1.00	1	2981
11:44:18	145.50	146.00	146.00	+1.00	2	2980
11:44:03	145.50	146.00	145.50	+0.50	3	2978
11:43:46	145.50	146.00	146.00	+1.00	5	2975
11:43:19	145.50	146.00	145.50	+0.50	1	2970
11:43:18	145.50	146.00	146.00	+1.00	2	2969
11:41:57	145.50	146.00	145.50	+0.50	1	2967
11:41:52	145.50	146.00	146.00	+1.00	5	2966
11:40:59	145.50	146.00	146.00	+1.00	1	2961
11:39:58	145.50	146.00	146.50	+1.50	2	2960
11:39:58	145.50	146.00	146.00	+1.00	2	2958
11:39:41	145.50	146.00	145.50	+0.50	4	2956
11:39:37	145.50	146.00	146.00	+1.00	2	2952
11:39:36	145.50	146.00	146.00	+1.00	1	2950
11:39:01	145.50	146.00	146.00	+1.00	1	2949
11:38:57	145.50	146.00	146.00	+1.00	4	2948
11:38:57	145.50	146.00	146.00	+1.00	1	2944
11:38:37	145.50	146.00	146.00	+1.00	6	2943
11:38:14	145.00	145.50	145.50	+0.50	2	2937
11:38:14	145.00	145.50	145.50	+0.50	8	2935
11:38:07	145.50	146.50	145.00	0	22	2927
11:38:07	145.50	146.50	145.50	+0.50	28	2905
11:38:05	146.00	146.50	145.50	+0.50	1	2877
11:38:05	146.00	146.50	146.00	+1.00	3	2876
11:38:04	146.00	146.50	146.50	+1.50	4	2873
11:38:00	145.50	146.00	146.00	+1.00	4	2869
11:37:48	145.50	146.00	146.00	+1.00	1	2865
11:37:43	145.50	146.00	146.00	+1.00	1	2864
11:37:43	145.50	146.00	146.00	+1.00	3	2863
11:37:43	145.50	146.00	146.00	+1.00	1	2860
11:37:37	145.50	146.00	146.00	+1.00	4	2859
11:37:37	146.00	146.50	146.00	+1.00	1	2855
11:37:33	145.50	146.00	146.00	+1.00	4	2854
11:37:33	145.50	146.00	146.00	+1.00	1	2850
11:37:29	145.50	146.00	146.00	+1.00	3	2849
11:37:29	146.00	146.50	146.00	+1.00	2	2846
11:37:26	145.50	146.00	146.00	+1.00	5	2844
11:37:25	145.50	146.00	146.00	+1.00	7	2839
11:36:10	145.50	146.00	146.00	+1.00	5	2832
11:34:55	146.00	146.50	146.00	+1.00	1	2827
11:34:55	145.50	146.00	146.00	+1.00	2	2826
11:34:54	145.50	146.00	145.50	+0.50	1	2824
11:34:50	145.50	146.00	146.00	+1.00	1	2823
11:34:48	145.50	146.50	145.50	+0.50	1	2822
11:34:38	145.00	146.00	146.00	+1.00	1	2821
11:34:38	144.50	145.00	145.00	0	34	2820
11:34:38	146.00	146.50	145.00	0	32	2786
11:34:38	146.00	146.50	145.50	+0.50	18	2754
11:34:38	146.00	146.50	146.00	+1.00	16	2736
11:34:38	146.00	146.50	146.50	+1.50	1	2720
11:34:16	146.00	146.50	146.50	+1.50	4	2719
11:33:02	146.00	146.50	146.50	+1.50	2	2715
11:33:02	146.00	146.50	146.50	+1.50	6	2713
11:32:57	146.00	146.50	146.50	+1.50	5	2707
11:32:55	146.00	146.50	146.00	+1.00	5	2702
11:32:22	146.00	146.50	146.50	+1.50	5	2697
11:31:36	146.00	146.50	146.00	+1.00	2	2692
11:31:02	145.50	146.00	146.00	+1.00	5	2690
11:30:55	145.50	146.00	146.00	+1.00	1	2685
11:30:55	145.50	146.00	146.00	+1.00	1	2684
11:30:46	145.50	146.00	146.00	+1.00	4	2683
11:30:46	145.50	146.50	145.50	+0.50	1	2679
11:30:28	145.50	146.50	146.50	+1.50	5	2678
11:30:21	145.50	146.00	146.00	+1.00	1	2673
11:30:00	145.50	146.00	146.00	+1.00	1	2672
11:29:24	146.00	146.50	146.00	+1.00	1	2671
11:29:23	145.50	146.00	146.00	+1.00	1	2670
11:29:16	145.50	146.00	146.00	+1.00	6	2669
11:29:14	145.50	146.00	145.50	+0.50	1	2663
11:29:13	145.00	146.00	146.00	+1.00	8	2662
11:29:12	144.50	145.00	145.00	0	1	2654
11:29:12	146.00	146.50	145.00	0	100	2653
11:29:12	146.00	146.50	145.50	+0.50	26	2553
11:29:12	146.00	146.50	146.00	+1.00	3	2527
11:28:56	146.00	146.50	146.00	+1.00	1	2524
11:28:54	145.50	146.00	146.00	+1.00	1	2523
11:28:54	145.00	145.50	145.50	+0.50	6	2522
11:28:54	146.00	146.50	145.50	+0.50	31	2516
11:28:54	146.00	146.50	146.00	+1.00	13	2485
11:28:39	146.00	146.50	146.00	+1.00	6	2472
11:28:34	146.00	146.50	146.50	+1.50	5	2466
11:28:01	146.00	146.50	146.00	+1.00	13	2461
11:27:04	146.00	146.50	146.50	+1.50	1	2448
11:26:40	146.00	146.50	146.50	+1.50	4	2447
11:26:17	146.00	146.50	146.00	+1.00	1	2443
11:26:11	146.00	146.50	146.00	+1.00	1	2442
11:24:46	146.00	146.50	146.50	+1.50	4	2441
11:24:04	146.00	146.50	146.00	+1.00	5	2437
11:23:45	146.00	146.50	146.00	+1.00	5	2432
11:23:26	146.00	146.50	146.00	+1.00	1	2427
11:23:17	146.00	146.50	146.00	+1.00	1	2426
11:23:17	145.50	146.00	146.00	+1.00	18	2425
11:23:17	145.50	146.00	146.00	+1.00	10	2407
11:23:17	146.00	146.50	146.00	+1.00	65	2397
11:22:57	146.50	147.00	146.50	+1.50	7	2332
11:22:51	146.50	147.00	147.00	+2.00	5	2325
11:22:42	146.00	146.50	146.50	+1.50	1	2320
11:22:32	146.50	147.00	146.50	+1.50	10	2319
11:21:57	146.50	147.00	146.50	+1.50	1	2309
11:20:57	146.50	147.00	147.00	+2.00	5	2308
11:20:56	146.50	147.00	147.00	+2.00	1	2303
11:19:03	146.50	147.00	147.00	+2.00	4	2302
11:18:21	146.50	147.00	146.50	+1.50	1	2298
11:17:46	146.50	147.00	146.50	+1.50	1	2297
11:17:39	146.50	147.00	146.50	+1.50	1	2296
11:17:39	146.50	147.00	146.50	+1.50	2	2295
11:17:14	146.50	147.00	146.50	+1.50	1	2293
11:17:10	146.50	147.00	147.00	+2.00	4	2292
11:15:56	146.50	147.00	146.50	+1.50	1	2288
11:15:28	146.50	147.00	146.50	+1.50	1	2287
11:15:15	146.50	147.00	147.00	+2.00	4	2286
11:15:07	146.50	147.00	146.50	+1.50	2	2282
11:14:57	146.00	146.50	146.50	+1.50	1	2280
11:14:57	146.00	146.50	146.50	+1.50	11	2279
11:14:57	146.50	147.00	146.50	+1.50	19	2268
11:13:21	146.00	147.00	147.00	+2.00	5	2249
11:12:22	146.00	146.50	146.50	+1.50	1	2244
11:12:16	146.00	146.50	146.50	+1.50	2	2243
11:11:58	146.00	146.50	146.50	+1.50	1	2241
11:11:32	146.00	146.50	146.50	+1.50	1	2240
11:11:28	146.00	147.00	147.00	+2.00	5	2239
11:11:13	146.00	146.50	146.50	+1.50	1	2234
11:11:13	146.50	147.00	146.50	+1.50	1	2233
11:11:08	146.50	147.00	146.50	+1.50	1	2232
11:11:00	146.00	146.50	146.50	+1.50	6	2231
11:10:44	146.50	147.00	146.50	+1.50	15	2225
11:10:21	146.50	147.00	146.50	+1.50	1	2210
11:10:07	146.50	147.00	146.50	+1.50	10	2209
11:09:34	146.50	147.00	147.00	+2.00	5	2199
11:09:20	146.50	147.00	146.50	+1.50	1	2194
11:09:14	146.50	147.00	146.50	+1.50	1	2193
11:09:11	146.50	147.00	146.50	+1.50	1	2192
11:08:56	146.50	147.00	146.50	+1.50	1	2191
11:08:43	146.50	147.00	146.50	+1.50	1	2190
11:07:56	146.50	147.50	146.50	+1.50	1	2189
11:07:39	146.50	147.00	147.00	+2.00	5	2188
11:07:18	146.50	147.00	147.00	+2.00	1	2183
11:06:23	146.50	147.00	147.00	+2.00	1	2182
11:06:12	146.50	147.00	147.00	+2.00	1	2181
11:06:04	146.50	147.50	147.50	+2.50	1	2180
11:06:04	146.50	147.00	147.00	+2.00	1	2179
11:06:02	147.00	147.50	147.00	+2.00	2	2178
11:05:58	147.00	147.50	147.00	+2.00	1	2176
11:05:49	147.00	147.50	147.00	+2.00	1	2175
11:05:25	146.50	147.00	147.00	+2.00	1	2174
11:05:18	147.00	147.50	147.00	+2.00	1	2173
11:04:35	147.00	147.50	147.00	+2.00	1	2172
11:04:13	147.00	147.50	147.00	+2.00	1	2171
11:04:12	147.00	147.50	147.00	+2.00	1	2170
11:04:06	147.00	147.50	147.00	+2.00	1	2169
11:04:04	147.00	147.50	147.00	+2.00	2	2168
11:03:51	146.50	147.50	146.50	+1.50	1	2166
11:03:27	146.50	147.00	147.00	+2.00	1	2165
11:03:23	146.50	147.00	147.00	+2.00	1	2164
11:03:18	146.50	147.00	147.00	+2.00	1	2163
11:03:18	146.50	147.00	147.00	+2.00	14	2162
11:03:07	147.00	147.50	147.00	+2.00	1	2148
11:03:01	147.00	147.50	147.00	+2.00	1	2147
11:02:55	147.00	147.50	147.00	+2.00	1	2146
11:02:50	147.00	147.50	147.00	+2.00	2	2145
11:02:50	147.00	147.50	147.00	+2.00	1	2143
11:02:49	147.00	147.50	147.50	+2.50	1	2142
11:02:19	147.00	147.50	147.00	+2.00	1	2141
11:02:14	147.00	147.50	147.00	+2.00	1	2140
11:01:55	147.00	147.50	147.00	+2.00	1	2139
11:01:49	146.50	147.00	147.00	+2.00	1	2138
11:01:14	147.00	147.50	147.00	+2.00	2	2137
11:01:14	147.00	147.50	147.00	+2.00	1	2135
11:01:13	147.00	147.50	147.00	+2.00	1	2134
11:01:12	147.00	147.50	147.00	+2.00	1	2133
11:01:05	147.00	147.50	147.00	+2.00	1	2132
11:00:58	147.00	147.50	147.00	+2.00	1	2131
11:00:58	147.00	147.50	147.00	+2.00	2	2130
11:00:56	147.00	147.50	147.00	+2.00	1	2128
11:00:43	147.00	147.50	147.00	+2.00	1	2127
11:00:38	147.00	147.50	147.00	+2.00	1	2126
11:00:06	147.00	147.50	147.00	+2.00	1	2125
11:00:05	147.00	147.50	147.00	+2.00	1	2124
11:00:05	147.00	147.50	147.00	+2.00	1	2123
10:59:56	147.00	147.50	147.00	+2.00	1	2122
10:59:55	147.00	147.50	147.00	+2.00	1	2121
10:59:54	147.00	147.50	147.00	+2.00	1	2120
10:59:46	147.00	147.50	147.00	+2.00	2	2119
10:59:29	147.00	147.50	147.00	+2.00	1	2117
10:59:29	147.00	147.50	147.00	+2.00	3	2116
10:58:50	147.00	147.50	147.00	+2.00	1	2113
10:58:48	147.00	147.50	147.00	+2.00	1	2112
10:58:44	147.00	147.50	147.00	+2.00	1	2111
10:58:33	147.00	147.50	147.00	+2.00	2	2110
10:58:20	147.00	147.50	147.00	+2.00	1	2108
10:57:14	147.00	147.50	147.00	+2.00	1	2107
10:56:53	147.00	147.50	147.00	+2.00	1	2106
10:56:47	147.00	147.50	147.00	+2.00	1	2105
10:56:47	147.00	147.50	147.00	+2.00	1	2104
10:56:41	147.00	147.50	147.00	+2.00	1	2103
10:56:34	147.00	147.50	147.00	+2.00	2	2102
10:56:15	147.00	147.50	147.00	+2.00	5	2100
10:56:12	147.00	147.50	147.00	+2.00	5	2095
10:56:08	147.00	147.50	147.00	+2.00	1	2090
10:55:40	147.00	147.50	147.00	+2.00	1	2089
10:55:20	147.00	147.50	147.00	+2.00	1	2088
10:55:11	147.00	147.50	147.00	+2.00	1	2087
10:54:02	147.00	147.50	147.00	+2.00	1	2086
10:54:01	147.00	147.50	147.50	+2.50	10	2085
10:53:55	147.00	147.50	147.00	+2.00	1	2075
10:53:53	147.00	147.50	147.00	+2.00	1	2074
10:52:58	147.00	147.50	147.00	+2.00	1	2073
10:52:12	147.00	147.50	147.00	+2.00	1	2072
10:51:56	147.00	147.50	147.50	+2.50	1	2071
10:50:49	147.00	147.50	147.50	+2.50	1	2070
10:50:33	146.50	147.00	147.00	+2.00	18	2069
10:50:33	146.50	147.00	147.00	+2.00	4	2051
10:50:25	147.00	147.50	147.00	+2.00	17	2047
10:50:22	147.00	147.50	147.00	+2.00	1	2030
10:50:21	147.00	147.50	147.00	+2.00	1	2029
10:50:16	147.00	147.50	147.00	+2.00	1	2028
10:50:10	147.00	147.50	147.00	+2.00	1	2027
10:49:58	147.00	147.50	147.00	+2.00	1	2026
10:49:55	147.00	147.50	147.00	+2.00	1	2025
10:48:52	147.00	147.50	147.50	+2.50	1	2024
10:48:42	147.00	147.50	147.50	+2.50	2	2023
10:48:41	147.00	147.50	147.00	+2.00	2	2021
10:48:26	147.00	147.50	147.50	+2.50	3	2019
10:48:26	147.00	147.50	147.50	+2.50	1	2016
10:48:21	147.00	147.50	147.50	+2.50	1	2015
10:48:14	147.00	147.50	147.50	+2.50	1	2014
10:48:02	147.00	147.50	147.50	+2.50	1	2013
10:48:02	147.00	147.50	147.50	+2.50	1	2012
10:47:59	147.00	147.50	147.50	+2.50	5	2011
10:47:52	147.00	147.50	147.50	+2.50	3	2006
10:47:47	147.00	147.50	147.50	+2.50	1	2003
10:47:40	147.00	147.50	147.50	+2.50	1	2002
10:47:33	147.00	147.50	147.50	+2.50	1	2001
10:47:26	147.00	147.50	147.50	+2.50	2	2000
10:47:26	147.00	147.50	147.00	+2.00	2	1998
10:47:18	147.00	147.50	147.50	+2.50	2	1996
10:47:00	146.50	147.00	147.00	+2.00	24	1994
10:47:00	146.50	147.00	147.00	+2.00	22	1970
10:47:00	146.50	147.00	147.00	+2.00	6	1948
10:46:47	146.50	147.00	146.50	+1.50	1	1942
10:46:46	146.50	147.00	147.00	+2.00	4	1941
10:46:06	146.50	147.00	146.50	+1.50	2	1937
10:45:55	146.50	147.00	146.50	+1.50	1	1935
10:45:42	146.50	147.00	146.50	+1.50	1	1934
10:45:35	146.50	147.00	147.00	+2.00	1	1933
10:45:29	146.50	147.00	146.50	+1.50	3	1932
10:45:10	146.50	147.00	146.50	+1.50	1	1929
10:44:52	146.50	147.00	147.00	+2.00	4	1928
10:44:22	146.50	147.00	146.50	+1.50	2	1924
10:44:21	146.50	147.00	147.00	+2.00	1	1922
10:44:16	146.50	147.00	147.00	+2.00	1	1921
10:44:07	146.50	147.00	147.00	+2.00	1	1920
10:44:01	146.50	147.00	147.00	+2.00	3	1919
10:44:01	146.50	147.00	147.00	+2.00	21	1916
10:43:41	146.50	147.00	146.50	+1.50	1	1895
10:43:38	146.50	147.00	146.50	+1.50	3	1894
10:43:36	146.50	147.00	146.50	+1.50	1	1891
10:42:58	146.50	147.00	147.00	+2.00	5	1890
10:42:26	146.50	147.00	146.50	+1.50	1	1885
10:41:25	146.50	147.00	146.50	+1.50	1	1884
10:41:12	146.50	147.00	146.50	+1.50	1	1883
10:41:05	146.50	147.00	147.00	+2.00	5	1882
10:40:56	146.50	147.00	146.50	+1.50	10	1877
10:40:10	146.00	146.50	146.50	+1.50	10	1867
10:40:10	146.50	147.00	146.50	+1.50	6	1857
10:39:09	146.50	147.00	147.00	+2.00	4	1851
10:38:19	146.50	147.00	146.50	+1.50	2	1847
10:38:18	146.50	147.00	147.00	+2.00	2	1845
10:38:18	146.00	146.50	146.50	+1.50	64	1843
10:38:18	146.00	146.50	146.50	+1.50	1	1779
10:37:38	146.00	146.50	146.50	+1.50	3	1778
10:37:26	146.00	146.50	146.50	+1.50	2	1775
10:37:26	146.00	146.50	146.50	+1.50	7	1773
10:37:26	146.00	146.50	146.50	+1.50	33	1766
10:37:24	146.00	146.50	146.50	+1.50	1	1733
10:37:15	146.00	146.50	146.50	+1.50	4	1732
10:37:15	146.00	146.50	146.00	+1.00	1	1728
10:37:15	146.50	147.00	146.50	+1.50	42	1727
10:37:07	146.50	147.00	146.50	+1.50	1	1685
10:37:04	146.50	147.00	147.00	+2.00	1	1684
10:37:04	146.50	147.00	147.00	+2.00	3	1683
10:37:02	146.50	147.00	146.50	+1.50	1	1680
10:36:54	146.50	147.00	146.50	+1.50	1	1679
10:36:29	146.50	147.00	146.50	+1.50	1	1678
10:35:22	146.50	147.00	147.00	+2.00	5	1677
10:35:09	146.50	147.00	146.50	+1.50	1	1672
10:34:53	146.50	147.00	146.50	+1.50	1	1671
10:34:43	146.50	147.00	146.50	+1.50	1	1670
10:34:10	146.50	147.00	146.50	+1.50	1	1669
10:34:09	146.50	147.00	146.50	+1.50	1	1668
10:33:52	146.50	147.00	147.00	+2.00	1	1667
10:33:46	146.50	147.00	146.50	+1.50	1	1666
10:33:27	146.50	147.00	147.00	+2.00	4	1665
10:33:00	146.50	147.00	146.50	+1.50	1	1661
10:32:47	146.50	147.00	146.50	+1.50	1	1660
10:32:47	146.50	147.00	147.00	+2.00	1	1659
10:32:41	146.50	147.00	147.00	+2.00	1	1658
10:32:39	146.50	147.00	147.00	+2.00	2	1657
10:32:39	146.50	147.00	147.00	+2.00	6	1655
10:32:39	146.50	147.00	147.00	+2.00	20	1649
10:32:03	146.50	147.00	147.00	+2.00	1	1629
10:31:34	146.50	147.00	147.00	+2.00	5	1628
10:30:48	146.50	147.00	146.50	+1.50	1	1623
10:30:46	146.50	147.00	146.50	+1.50	1	1622
10:30:08	146.50	147.00	146.50	+1.50	1	1621
10:29:40	146.50	147.00	147.00	+2.00	4	1620
10:29:31	146.50	147.00	147.00	+2.00	1	1616
10:29:00	146.50	147.00	146.50	+1.50	1	1615
10:28:35	146.50	147.00	147.00	+2.00	1	1614
10:27:46	146.50	147.00	147.00	+2.00	4	1613
10:27:41	146.50	147.00	146.50	+1.50	1	1609
10:27:40	146.50	147.00	146.50	+1.50	3	1608
10:27:25	146.00	146.50	146.50	+1.50	1	1605
10:27:25	146.50	147.00	146.50	+1.50	4	1604
10:27:03	146.50	147.00	146.50	+1.50	6	1600
10:26:53	146.50	147.00	146.50	+1.50	1	1594
10:26:50	146.50	147.00	146.50	+1.50	2	1593
10:26:38	146.50	147.00	146.50	+1.50	1	1591
10:26:30	146.50	147.00	146.50	+1.50	1	1590
10:26:04	146.00	146.50	146.50	+1.50	1	1589
10:26:03	146.00	146.50	146.50	+1.50	1	1588
10:25:57	146.50	147.00	146.50	+1.50	1	1587
10:25:55	146.50	147.00	146.50	+1.50	1	1586
10:25:52	146.50	147.00	147.00	+2.00	4	1585
10:25:51	146.50	147.00	146.50	+1.50	1	1581
10:25:21	146.50	147.00	146.50	+1.50	1	1580
10:25:19	146.50	147.00	146.50	+1.50	1	1579
10:25:10	146.50	147.00	147.00	+2.00	3	1578
10:24:49	146.50	147.00	146.50	+1.50	1	1575
10:24:29	146.00	146.50	146.50	+1.50	1	1574
10:23:58	146.00	147.00	147.00	+2.00	5	1573
10:23:54	146.00	147.00	146.00	+1.00	1	1568
10:23:52	146.50	147.00	146.50	+1.50	1	1567
10:23:23	146.00	146.50	146.50	+1.50	1	1566
10:22:57	146.00	146.50	146.50	+1.50	2	1565
10:22:57	146.00	146.50	146.50	+1.50	2	1563
10:22:57	146.00	146.50	146.50	+1.50	1	1561
10:22:54	146.00	146.50	146.50	+1.50	1	1560
10:22:54	146.50	147.00	146.50	+1.50	1	1559
10:22:46	146.00	146.50	146.50	+1.50	1	1558
10:22:42	146.00	146.50	146.50	+1.50	14	1557
10:22:42	146.50	147.00	146.50	+1.50	6	1543
10:22:26	146.50	147.00	146.50	+1.50	1	1537
10:22:23	146.50	147.00	146.50	+1.50	1	1536
10:22:10	146.50	147.00	147.00	+2.00	1	1535
10:22:04	146.50	147.00	147.00	+2.00	5	1534
10:21:52	146.50	147.00	147.00	+2.00	1	1529
10:21:41	146.00	146.50	146.50	+1.50	3	1528
10:21:41	146.00	146.50	146.50	+1.50	21	1525
10:21:41	146.50	147.00	146.50	+1.50	9	1504
10:21:41	146.50	147.00	146.50	+1.50	1	1495
10:21:29	146.50	147.00	146.50	+1.50	1	1494
10:20:10	146.50	147.00	146.50	+1.50	1	1493
10:20:10	146.50	147.00	147.00	+2.00	5	1492
10:19:57	146.50	147.00	146.50	+1.50	1	1487
10:19:56	146.50	147.00	146.50	+1.50	1	1486
10:19:44	146.50	147.00	146.50	+1.50	1	1485
10:19:34	146.50	147.00	146.50	+1.50	1	1484
10:19:17	146.50	147.00	146.50	+1.50	1	1483
10:18:44	146.00	146.50	146.50	+1.50	2	1482
10:18:44	146.00	146.50	146.50	+1.50	8	1480
10:18:32	146.50	147.00	146.50	+1.50	1	1472
10:18:26	146.00	146.50	146.50	+1.50	6	1471
10:18:26	146.50	147.00	146.50	+1.50	4	1465
10:18:17	146.50	147.00	146.50	+1.50	1	1461
10:18:16	146.50	147.00	147.00	+2.00	3	1460
10:18:15	146.00	146.50	146.50	+1.50	16	1457
10:18:15	146.00	146.50	146.50	+1.50	4	1441
10:18:11	145.50	146.00	146.00	+1.00	1	1437
10:18:11	146.00	146.50	146.00	+1.00	9	1436
10:18:07	146.00	146.50	146.00	+1.00	1	1427
10:17:37	146.00	146.50	146.00	+1.00	1	1426
10:17:17	145.50	146.00	146.00	+1.00	1	1425
10:17:17	145.50	146.00	146.00	+1.00	1	1424
10:17:17	146.00	146.50	146.00	+1.00	9	1423
10:17:01	146.00	146.50	146.00	+1.00	1	1414
10:16:30	146.00	146.50	146.00	+1.00	1	1413
10:16:22	146.00	146.50	146.50	+1.50	4	1412
10:16:18	146.00	146.50	146.50	+1.50	1	1408
10:16:16	146.00	146.50	146.50	+1.50	1	1407
10:15:36	146.00	146.50	146.50	+1.50	1	1406
10:15:14	146.00	146.50	146.50	+1.50	1	1405
10:14:33	146.00	146.50	146.50	+1.50	1	1404
10:14:28	146.00	146.50	146.50	+1.50	4	1403
10:14:22	146.00	146.50	146.50	+1.50	1	1399
10:14:22	146.00	146.50	146.50	+1.50	2	1398
10:14:20	146.00	146.50	146.00	+1.00	3	1396
10:14:05	146.00	146.50	146.00	+1.00	1	1393
10:13:55	146.00	146.50	146.00	+1.00	1	1392
10:13:41	146.00	146.50	146.00	+1.00	1	1391
10:13:24	146.00	146.50	146.00	+1.00	1	1390
10:13:22	146.00	146.50	146.00	+1.00	1	1389
10:13:21	145.50	146.00	146.00	+1.00	5	1388
10:13:21	145.50	146.00	146.00	+1.00	29	1383
10:13:20	145.50	146.00	146.00	+1.00	1	1354
10:13:16	145.50	146.00	146.00	+1.00	1	1353
10:13:10	145.50	146.00	146.00	+1.00	1	1352
10:12:52	145.50	146.00	146.00	+1.00	1	1351
10:12:38	145.50	146.00	146.00	+1.00	1	1350
10:12:37	145.50	146.00	146.00	+1.00	5	1349
10:12:37	145.50	146.00	146.00	+1.00	1	1344
10:12:35	145.50	146.00	146.00	+1.00	1	1343
10:12:34	145.50	146.00	146.00	+1.00	4	1342
10:12:33	145.50	146.00	146.00	+1.00	5	1338
10:12:29	145.50	146.00	146.00	+1.00	1	1333
10:12:18	145.50	146.00	146.00	+1.00	1	1332
10:12:17	145.50	146.00	145.50	+0.50	1	1331
10:12:15	145.50	146.00	146.00	+1.00	1	1330
10:12:15	145.50	146.00	146.00	+1.00	2	1329
10:12:06	145.00	145.50	145.50	+0.50	19	1327
10:12:06	145.00	145.50	145.50	+0.50	7	1308
10:11:52	145.00	145.50	145.00	0	1	1301
10:11:38	145.00	145.50	145.00	0	1	1300
10:10:53	145.00	145.50	145.00	0	1	1299
10:10:46	145.00	145.50	145.00	0	1	1298
10:10:40	145.00	145.50	145.50	+0.50	5	1297
10:10:27	145.00	145.50	145.00	0	3	1292
10:10:12	145.00	145.50	145.00	0	1	1289
10:10:10	145.00	145.50	145.00	0	1	1288
10:10:05	145.00	145.50	145.00	0	2	1287
10:09:52	144.50	145.00	145.00	0	3	1285
10:09:51	144.50	145.00	144.50	-0.50	1	1282
10:09:51	144.50	145.00	144.50	-0.50	1	1281
10:09:50	145.00	145.50	144.50	-0.50	90	1280
10:09:50	145.00	145.50	145.00	0	15	1190
10:09:47	145.00	145.50	145.00	0	1	1175
10:09:36	145.00	145.50	145.00	0	1	1174
10:09:17	145.00	145.50	145.00	0	25	1173
10:08:46	145.00	145.50	145.50	+0.50	4	1148
10:08:19	145.00	145.50	145.00	0	1	1144
10:08:07	145.00	145.50	145.00	0	2	1143
10:07:41	145.00	145.50	145.00	0	2	1141
10:07:41	145.00	145.50	145.50	+0.50	1	1139
10:07:40	145.00	145.50	145.00	0	1	1138
10:07:36	145.00	145.50	145.50	+0.50	1	1137
10:07:30	145.00	145.50	145.50	+0.50	1	1136
10:07:11	145.00	145.50	145.50	+0.50	1	1135
10:07:06	145.00	145.50	145.00	0	1	1134
10:06:53	145.00	145.50	145.00	0	1	1133
10:06:52	145.00	145.50	145.00	0	2	1132
10:06:52	145.00	145.50	145.50	+0.50	4	1130
10:06:40	145.00	145.50	145.50	+0.50	1	1126
10:06:33	145.00	145.50	145.50	+0.50	3	1125
10:06:17	145.00	145.50	145.50	+0.50	1	1122
10:05:56	145.00	145.50	145.50	+0.50	1	1121
10:05:50	145.00	145.50	145.50	+0.50	1	1120
10:05:30	145.00	145.50	145.50	+0.50	1	1119
10:04:44	145.00	145.50	145.50	+0.50	1	1118
10:04:32	145.00	145.50	145.50	+0.50	1	1117
10:04:04	145.00	145.50	145.50	+0.50	1	1116
10:03:08	145.00	145.50	145.00	0	1	1115
10:02:24	145.00	145.50	145.50	+0.50	5	1114
10:02:23	145.00	145.50	145.00	0	1	1109
10:02:19	145.00	145.50	145.00	0	2	1108
10:02:17	145.00	145.50	145.00	0	13	1106
10:01:23	145.00	145.50	145.00	0	2	1093
10:01:23	145.00	145.50	145.00	0	2	1091
10:01:10	145.00	145.50	145.00	0	1	1089
10:01:04	145.00	145.50	145.00	0	1	1088
10:00:29	145.00	145.50	145.00	0	2	1087
10:00:04	145.00	145.50	145.00	0	2	1085
09:59:52	145.00	145.50	145.00	0	3	1083
09:59:41	145.00	145.50	145.00	0	10	1080
09:59:25	144.50	145.00	145.00	0	17	1070
09:59:25	144.50	145.00	145.00	0	3	1053
09:59:23	144.50	145.00	145.00	0	1	1050
09:59:23	144.50	145.00	145.00	0	5	1049
09:58:57	144.50	145.00	145.00	0	1	1044
09:58:56	144.50	145.00	145.00	0	1	1043
09:58:39	144.50	145.00	145.00	0	2	1042
09:58:28	144.50	145.00	145.00	0	10	1040
09:57:45	144.50	145.00	144.50	-0.50	2	1030
09:57:35	144.50	145.00	144.50	-0.50	1	1028
09:55:59	144.50	145.00	144.50	-0.50	1	1027
09:55:55	144.50	145.00	144.50	-0.50	1	1026
09:55:39	144.50	145.00	144.50	-0.50	1	1025
09:55:11	144.50	145.00	144.50	-0.50	1	1024
09:55:10	144.50	145.00	144.50	-0.50	3	1023
09:54:55	144.50	145.00	144.50	-0.50	1	1020
09:54:40	144.50	145.00	144.50	-0.50	1	1019
09:54:12	144.50	145.00	144.50	-0.50	3	1018
09:54:06	144.50	145.00	144.50	-0.50	1	1015
09:53:59	144.50	145.00	144.50	-0.50	10	1014
09:53:57	144.50	145.00	145.00	0	1	1004
09:53:41	144.50	145.00	144.50	-0.50	20	1003
09:53:40	144.50	145.00	144.50	-0.50	1	983
09:53:40	144.50	145.00	144.50	-0.50	3	982
09:53:38	144.50	145.00	144.50	-0.50	1	979
09:53:36	144.50	145.00	144.50	-0.50	1	978
09:53:09	144.50	145.00	144.50	-0.50	1	977
09:53:09	144.50	145.00	145.00	0	1	976
09:53:02	144.50	145.00	145.00	0	5	975
09:51:45	144.50	145.00	145.00	0	1	970
09:50:39	144.50	145.00	145.00	0	1	969
09:50:37	144.50	145.00	145.00	0	3	968
09:49:55	144.50	145.00	145.00	0	1	965
09:49:24	144.50	145.00	145.00	0	1	964
09:48:34	144.50	145.00	144.50	-0.50	5	963
09:47:41	144.50	145.00	145.00	0	1	958
09:47:36	144.50	145.00	144.50	-0.50	1	957
09:47:16	144.50	145.00	145.00	0	1	956
09:47:01	144.50	145.00	144.50	-0.50	4	955
09:45:23	144.50	145.00	145.00	0	1	951
09:44:37	144.50	145.00	144.50	-0.50	1	950
09:44:01	144.50	145.00	144.50	-0.50	1	949
09:43:32	144.50	145.00	144.50	-0.50	1	948
09:43:04	144.00	144.50	144.50	-0.50	1	947
09:43:04	144.00	144.50	144.50	-0.50	1	946
09:42:45	144.00	144.50	144.50	-0.50	1	945
09:42:39	144.00	144.50	144.50	-0.50	3	944
09:42:39	144.50	145.00	144.50	-0.50	7	941
09:42:37	144.50	145.00	144.50	-0.50	1	934
09:42:34	144.50	145.00	144.50	-0.50	1	933
09:41:57	144.50	145.00	144.50	-0.50	1	932
09:41:44	144.00	144.50	144.50	-0.50	38	931
09:41:39	144.00	144.50	144.50	-0.50	2	893
09:41:28	144.00	144.50	144.00	-1.00	1	891
09:41:05	144.00	144.50	144.00	-1.00	1	890
09:40:55	144.00	144.50	144.00	-1.00	1	889
09:40:35	144.00	144.50	144.00	-1.00	5	888
09:40:14	144.00	144.50	144.50	-0.50	1	883
09:39:53	144.00	144.50	144.00	-1.00	4	882
09:39:41	144.00	144.50	144.50	-0.50	1	878
09:39:38	144.50	145.00	144.50	-0.50	7	877
09:39:37	144.50	145.00	144.50	-0.50	1	870
09:39:16	144.50	145.00	144.50	-0.50	1	869
09:39:12	144.50	145.00	144.50	-0.50	2	868
09:39:00	144.50	145.00	144.50	-0.50	1	866
09:38:56	144.50	145.00	144.50	-0.50	1	865
09:38:53	144.50	145.00	145.00	0	3	864
09:38:53	144.50	145.00	144.50	-0.50	1	861
09:38:40	144.50	145.00	144.50	-0.50	1	860
09:38:38	144.50	145.00	144.50	-0.50	1	859
09:38:38	144.50	145.00	144.50	-0.50	1	858
09:38:37	144.50	145.00	144.50	-0.50	1	857
09:38:06	144.50	145.00	144.50	-0.50	1	856
09:38:00	144.50	145.00	144.50	-0.50	1	855
09:37:55	144.50	145.00	144.50	-0.50	10	854
09:37:39	144.50	145.00	144.50	-0.50	1	844
09:37:34	144.50	145.00	144.50	-0.50	2	843
09:37:32	144.50	145.00	144.50	-0.50	1	841
09:37:15	144.50	145.00	144.50	-0.50	1	840
09:36:43	144.50	145.00	144.50	-0.50	4	839
09:36:37	144.50	145.00	144.50	-0.50	1	835
09:36:24	144.50	145.00	144.50	-0.50	1	834
09:36:03	144.50	145.00	145.00	0	2	833
09:36:03	144.50	145.00	144.50	-0.50	1	831
09:35:19	144.50	145.00	144.50	-0.50	1	830
09:35:06	144.50	145.00	145.00	0	1	829
09:34:51	144.50	145.00	145.00	0	1	828
09:34:47	144.50	145.00	145.00	0	10	827
09:34:41	144.50	145.00	145.00	0	2	817
09:34:40	144.50	145.00	144.50	-0.50	4	815
09:34:14	144.50	145.00	144.50	-0.50	1	811
09:34:09	144.50	145.00	144.50	-0.50	1	810
09:33:42	144.50	145.00	144.50	-0.50	2	809
09:33:19	144.50	145.00	144.50	-0.50	1	807
09:33:16	144.50	145.00	144.50	-0.50	1	806
09:33:10	144.50	145.00	144.50	-0.50	1	805
09:32:48	144.50	145.00	144.50	-0.50	1	804
09:32:36	144.50	145.00	144.50	-0.50	1	803
09:32:36	144.50	145.00	145.00	0	2	802
09:32:12	144.50	145.00	145.00	0	1	800
09:32:05	144.50	145.00	144.50	-0.50	1	799
09:31:21	144.50	145.00	145.00	0	1	798
09:30:41	144.50	145.00	145.00	0	1	797
09:29:58	144.50	145.00	145.00	0	1	796
09:29:43	145.00	145.50	145.00	0	9	795
09:29:26	145.00	145.50	145.00	0	1	786
09:29:13	145.00	145.50	145.00	0	1	785
09:28:51	145.00	145.50	145.00	0	1	784
09:27:47	145.00	145.50	145.00	0	1	783
09:27:00	145.00	145.50	145.00	0	1	782
09:26:55	145.00	145.50	145.00	0	1	781
09:26:48	145.00	145.50	145.50	+0.50	1	780
09:26:41	145.50	146.00	145.50	+0.50	1	779
09:26:35	145.00	146.00	146.00	+1.00	1	778
09:26:25	145.50	146.00	145.50	+0.50	1	777
09:26:09	144.50	145.00	145.00	0	1	776
09:26:09	144.50	145.00	145.00	0	1	775
09:26:09	145.00	145.50	144.50	-0.50	5	774
09:26:09	145.00	145.50	145.00	0	15	769
09:26:03	145.50	146.00	145.50	+0.50	3	754
09:26:03	145.50	146.00	145.50	+0.50	1	751
09:25:56	145.50	146.00	146.00	+1.00	1	750
09:25:46	145.50	146.00	146.00	+1.00	1	749
09:25:30	145.50	146.00	146.00	+1.00	1	748
09:25:14	145.50	146.00	146.00	+1.00	1	747
09:25:07	145.50	146.00	145.50	+0.50	1	746
09:25:00	145.50	146.00	145.50	+0.50	1	745
09:25:00	145.50	146.00	145.50	+0.50	1	744
09:24:57	145.50	146.00	145.50	+0.50	1	743
09:24:27	145.00	145.50	145.50	+0.50	3	742
09:24:27	145.00	145.50	145.50	+0.50	1	739
09:24:20	144.50	145.00	145.00	0	10	738
09:24:20	144.50	145.00	145.00	0	5	728
09:23:19	144.50	145.00	145.00	0	1	723
09:23:15	144.50	145.00	144.50	-0.50	3	722
09:23:10	144.50	145.00	144.50	-0.50	1	719
09:22:42	144.50	145.50	144.50	-0.50	1	718
09:22:42	145.00	145.50	145.00	0	2	717
09:22:22	144.50	145.50	144.50	-0.50	1	715
09:22:06	144.50	145.50	144.50	-0.50	1	714
09:22:01	144.50	145.00	145.00	0	3	713
09:21:58	144.50	145.00	144.50	-0.50	1	710
09:21:44	144.50	145.50	144.50	-0.50	5	709
09:21:25	144.50	145.50	144.50	-0.50	2	704
09:21:07	144.50	145.50	144.50	-0.50	1	702
09:20:56	144.50	145.50	144.50	-0.50	1	701
09:20:52	144.50	145.00	145.50	+0.50	2	700
09:20:52	144.50	145.00	145.00	0	2	698
09:20:45	144.50	145.00	145.00	0	2	696
09:19:45	144.50	145.00	144.50	-0.50	1	694
09:19:41	144.50	145.00	145.00	0	1	693
09:19:37	144.50	145.00	145.00	0	1	692
09:19:32	144.50	145.00	145.00	0	1	691
09:19:17	144.50	145.00	144.50	-0.50	1	690
09:18:52	144.50	145.00	144.50	-0.50	1	689
09:18:49	144.50	145.00	145.00	0	1	688
09:18:10	144.50	145.00	145.00	0	5	687
09:18:06	144.50	145.00	145.00	0	1	682
09:17:59	145.00	145.50	145.00	0	27	681
09:17:59	145.00	145.50	145.00	0	5	654
09:17:39	145.00	145.50	145.50	+0.50	1	649
09:17:34	145.00	145.50	145.50	+0.50	2	648
09:17:32	145.00	145.50	145.50	+0.50	1	646
09:17:28	145.00	145.50	145.50	+0.50	1	645
09:17:24	145.00	145.50	145.50	+0.50	1	644
09:17:14	145.00	145.50	145.50	+0.50	1	643
09:17:13	145.00	145.50	145.50	+0.50	1	642
09:17:06	145.00	145.50	145.00	0	1	641
09:17:00	145.50	146.00	145.50	+0.50	1	640
09:17:00	145.00	145.50	145.50	+0.50	1	639
09:16:54	145.50	146.00	145.50	+0.50	2	638
09:16:49	145.00	145.50	145.50	+0.50	2	636
09:16:39	145.00	145.50	145.50	+0.50	1	634
09:16:36	145.00	145.50	145.50	+0.50	1	633
09:16:23	145.50	146.00	145.50	+0.50	2	632
09:16:23	145.50	146.00	145.50	+0.50	2	630
09:16:23	145.50	146.00	145.50	+0.50	2	628
09:16:23	145.00	145.50	145.50	+0.50	8	626
09:16:22	145.00	145.50	145.50	+0.50	1	618
09:16:10	145.00	145.50	145.50	+0.50	1	617
09:16:08	145.00	145.50	145.50	+0.50	1	616
09:16:05	145.00	145.50	145.50	+0.50	2	615
09:16:04	145.00	145.50	145.50	+0.50	1	613
09:15:59	145.00	145.50	145.50	+0.50	1	612
09:15:48	145.00	145.50	145.50	+0.50	1	611
09:15:45	145.00	145.50	145.50	+0.50	1	610
09:15:09	145.00	145.50	145.00	0	1	609
09:15:06	144.50	145.00	145.00	0	4	608
09:15:06	144.50	145.00	145.00	0	30	604
09:14:47	144.50	145.00	145.00	0	1	574
09:14:46	144.50	145.00	145.00	0	1	573
09:14:36	144.50	145.00	145.00	0	1	572
09:14:31	144.50	145.00	144.50	-0.50	1	571
09:14:11	144.50	145.00	144.50	-0.50	1	570
09:13:08	144.50	145.00	144.50	-0.50	1	569
09:12:57	144.00	145.00	144.00	-1.00	1	568
09:12:56	144.50	145.00	144.50	-0.50	1	567
09:12:44	144.00	145.00	144.00	-1.00	2	566
09:12:20	144.00	145.00	144.00	-1.00	2	564
09:12:15	144.00	145.00	144.00	-1.00	3	562
09:11:56	144.00	144.50	144.50	-0.50	1	559
09:11:50	144.00	144.50	144.50	-0.50	1	558
09:11:50	144.00	144.50	144.50	-0.50	1	557
09:11:33	144.00	144.50	144.50	-0.50	1	556
09:11:27	144.00	144.50	144.00	-1.00	1	555
09:11:26	144.50	145.00	144.50	-0.50	1	554
09:11:24	144.50	145.00	144.50	-0.50	1	553
09:11:18	144.50	145.00	144.50	-0.50	1	552
09:11:18	144.50	145.00	144.50	-0.50	1	551
09:11:18	144.50	145.00	144.50	-0.50	1	550
09:11:18	144.00	144.50	144.50	-0.50	4	549
09:11:08	144.00	144.50	144.00	-1.00	2	545
09:10:56	144.00	144.50	144.50	-0.50	5	543
09:10:55	144.00	144.50	144.00	-1.00	1	538
09:10:50	144.00	144.50	144.00	-1.00	3	537
09:10:32	144.00	144.50	144.00	-1.00	1	534
09:10:22	144.00	144.50	144.00	-1.00	1	533
09:10:14	144.00	144.50	144.50	-0.50	2	532
09:09:59	144.50	145.00	144.50	-0.50	2	530
09:09:52	144.00	144.50	144.50	-0.50	2	528
09:09:47	144.50	145.00	144.50	-0.50	3	526
09:09:47	144.00	144.50	144.50	-0.50	3	523
09:09:46	144.50	145.00	144.50	-0.50	1	520
09:09:39	144.50	145.00	144.50	-0.50	1	519
09:09:29	144.00	144.50	144.50	-0.50	1	518
09:09:23	143.50	144.50	144.50	-0.50	15	517
09:09:23	143.50	144.00	144.00	-1.00	2	502
09:09:00	143.50	144.00	144.00	-1.00	1	500
09:08:51	143.50	144.00	144.00	-1.00	1	499
09:08:47	143.50	144.00	144.00	-1.00	1	498
09:08:40	144.00	144.50	144.00	-1.00	1	497
09:08:37	143.50	144.00	144.00	-1.00	1	496
09:08:30	144.00	144.50	144.00	-1.00	1	495
09:08:30	143.50	144.00	144.00	-1.00	1	494
09:08:28	143.50	144.50	143.50	-1.50	1	493
09:08:28	143.50	144.50	143.50	-1.50	1	492
09:08:24	143.50	144.00	144.00	-1.00	1	491
09:08:19	143.50	144.00	143.50	-1.50	1	490
09:08:09	143.50	144.00	143.50	-1.50	1	489
09:07:56	143.00	143.50	143.50	-1.50	1	488
09:07:56	143.50	144.00	143.50	-1.50	1	487
09:07:56	143.50	144.50	143.00	-2.00	44	486
09:07:56	143.50	144.50	143.50	-1.50	36	442
09:07:55	144.00	144.50	144.00	-1.00	2	406
09:07:45	144.00	144.50	144.00	-1.00	1	404
09:07:39	143.50	144.00	144.00	-1.00	13	403
09:07:38	143.50	144.00	144.00	-1.00	1	390
09:07:32	143.50	144.00	144.00	-1.00	1	389
09:07:28	144.00	144.50	144.00	-1.00	1	388
09:07:24	143.50	144.00	144.00	-1.00	2	387
09:07:24	144.00	144.50	144.00	-1.00	18	385
09:06:57	144.00	144.50	144.00	-1.00	1	367
09:06:49	144.00	144.50	144.00	-1.00	1	366
09:06:39	144.00	144.50	144.50	-0.50	1	365
09:06:37	144.00	144.50	144.00	-1.00	1	364
09:06:08	143.50	144.50	144.50	-0.50	1	363
09:06:07	143.50	144.50	143.50	-1.50	1	362
09:05:51	143.50	144.00	144.00	-1.00	1	361
09:05:51	144.00	144.50	144.00	-1.00	26	360
09:05:41	144.00	144.50	144.00	-1.00	1	334
09:05:22	144.00	144.50	144.50	-0.50	1	333
09:05:22	144.00	144.50	144.00	-1.00	1	332
09:05:18	144.00	144.50	144.00	-1.00	1	331
09:05:11	144.00	144.50	144.00	-1.00	3	330
09:05:06	144.00	144.50	144.00	-1.00	1	327
09:05:04	144.00	144.50	144.50	-0.50	2	326
09:04:52	144.00	145.00	144.00	-1.00	4	324
09:04:38	144.00	144.50	144.50	-0.50	1	320
09:04:37	144.00	144.50	144.50	-0.50	1	319
09:04:31	144.00	144.50	144.50	-0.50	1	318
09:04:24	144.00	144.50	144.50	-0.50	1	317
09:04:20	144.00	144.50	144.50	-0.50	1	316
09:04:11	144.50	145.00	144.50	-0.50	1	315
09:04:06	144.50	145.00	144.50	-0.50	1	314
09:04:05	144.50	145.00	144.50	-0.50	1	313
09:04:03	144.50	145.00	144.50	-0.50	1	312
09:04:00	144.50	145.00	144.50	-0.50	2	311
09:03:59	144.50	145.00	144.50	-0.50	1	309
09:03:57	144.50	145.00	144.50	-0.50	1	308
09:03:53	144.50	145.00	144.50	-0.50	1	307
09:03:49	144.50	145.00	144.50	-0.50	1	306
09:03:45	144.50	145.00	144.50	-0.50	1	305
09:03:39	144.50	145.00	144.50	-0.50	4	304
09:03:34	144.50	145.00	144.50	-0.50	1	300
09:03:28	144.50	145.00	144.50	-0.50	1	299
09:03:26	144.50	145.00	144.50	-0.50	1	298
09:03:25	144.50	145.00	144.50	-0.50	1	297
09:03:22	144.50	145.00	144.50	-0.50	1	296
09:03:12	144.50	145.00	144.50	-0.50	1	295
09:03:12	144.50	145.00	144.50	-0.50	1	294
09:03:07	145.00	145.50	145.00	0	1	293
09:03:07	145.00	145.50	145.00	0	17	292
09:03:03	145.00	145.50	145.00	0	2	275
09:03:03	145.00	145.50	145.50	+0.50	1	273
09:02:50	145.00	145.50	145.50	+0.50	2	272
09:02:40	145.00	146.00	145.00	0	1	270
09:02:33	145.50	146.00	145.50	+0.50	1	269
09:02:33	145.00	145.50	146.00	+1.00	9	268
09:02:33	145.00	145.50	145.50	+0.50	1	259
09:02:31	145.00	145.50	145.50	+0.50	1	258
09:02:28	145.00	145.50	145.50	+0.50	1	257
09:02:25	145.00	145.50	145.50	+0.50	1	256
09:02:25	145.00	145.50	145.50	+0.50	3	255
09:02:21	145.50	146.00	145.50	+0.50	1	252
09:02:20	145.50	146.00	145.50	+0.50	2	251
09:02:13	145.50	146.00	146.00	+1.00	1	249
09:02:03	145.50	146.00	145.50	+0.50	1	248
09:01:56	145.00	146.00	145.00	0	1	247
09:01:48	144.50	145.00	145.00	0	25	246
09:01:48	144.50	145.00	145.00	0	3	221
09:01:45	144.50	145.00	144.50	-0.50	1	218
09:01:39	144.50	145.00	145.00	0	1	217
09:01:36	144.00	144.50	144.50	-0.50	1	216
09:01:35	144.50	145.00	144.50	-0.50	1	215
09:01:33	144.50	145.00	144.50	-0.50	3	214
09:01:33	144.50	145.00	144.50	-0.50	1	211
09:01:33	144.50	145.00	144.50	-0.50	1	210
09:01:33	144.00	144.50	144.50	-0.50	1	209
09:01:30	144.00	144.50	144.50	-0.50	1	208
09:01:30	144.00	144.50	144.50	-0.50	1	207
09:01:25	144.00	144.50	144.50	-0.50	1	206
09:01:18	144.00	144.50	144.00	-1.00	2	205
09:01:15	144.00	144.50	144.50	-0.50	1	203
09:01:10	144.00	144.50	144.00	-1.00	1	202
09:01:06	144.00	144.50	144.00	-1.00	1	201
09:01:05	144.00	144.50	144.00	-1.00	1	200
09:01:03	144.00	144.50	144.50	-0.50	1	199
09:01:03	144.00	144.50	144.00	-1.00	1	198
09:00:58	144.50	145.00	144.50	-0.50	1	197
09:00:57	144.50	145.00	144.50	-0.50	4	196
09:00:47	144.50	145.00	145.00	0	1	192
09:00:45	144.00	144.50	144.50	-0.50	1	191
09:00:43	144.00	145.00	145.00	0	1	190
09:00:42	144.00	145.00	145.00	0	1	189
09:00:41	144.00	145.00	145.00	0	1	188
09:00:40	144.00	145.00	145.00	0	1	187
09:00:39	144.50	145.00	144.50	-0.50	8	186
09:00:38	145.00	145.50	145.00	0	1	178
09:00:37	144.50	145.50	145.50	+0.50	1	177
09:00:36	145.00	146.00	145.00	0	9	176
09:00:28	145.00	145.50	145.50	+0.50	3	167
09:00:23	145.00	145.50	145.00	0	1	164
09:00:22	145.00	145.50	145.50	+0.50	2	163
09:00:20	144.50	145.00	145.00	0	5	161
09:00:18	144.50	145.00	145.00	0	1	156
09:00:15	145.00	145.50	145.00	0	21	155
09:00:15	145.00	145.50	145.00	0	1	134
09:00:15	145.00	145.50	145.50	+0.50	3	133
09:00:15	145.00	145.50	145.00	0	5	130
09:00:15	145.00	145.50	145.00	0	1	125
09:00:15	145.00	146.00	145.00	0	18	124
09:00:15	145.50	146.00	145.50	+0.50	26	106
09:00:15	145.50	146.00	145.50	+0.50	17	80
09:00:15	145.50	146.00	146.00	+1.00	1	63
09:00:15	--	--	146.00	+1.00	62	62

　

其他人也逛...

【Jo Malone】香水 100ml 多款任選

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

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

大潤發5000元即享券(餘額型)

麥當勞豬肉滿福堡好禮即享券

PChome 購物儲值50,000元

NWT威技 WiFi智慧16L除濕機WDH-16EN

麥當勞滿福堡好禮即享券

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

MyCard 2000點虛擬點數卡

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

PChome 購物儲值10,000元

Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

3M 細滑牙線棒盒裝促銷包(160支入)

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

京華城20%容積獎勵將撤銷　中石...

和運租車IPO案　證交所審議通過

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

‧慧洋-KY祭育兒津貼　藍俊昇：每...
‧三大法人買超台股1066.77億元
‧三大法人買超破千億　外資加碼...

加密貨幣

比特幣BTC	76689.46	-773.05	-1.00%
以太幣ETH	2117.36	-9.81	-0.46%
瑞波幣XRP	1.35	-0.02	-1.13%
比特幣現金BCH	380.77	8.09	2.17%
萊特幣LTC	53.99	0.08	0.15%
卡達幣ADA	0.249946	0.00	0.38%
波場幣TRX	0.360896	0.00	0.55%
恆星幣XLM	0.146871	0.00	2.25%

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。