最新5月房市交易微度回溫　高雄市彈升23%最強熱門與蔡力行同台談N1X新晶片　黃仁勳：將長期擴展此架構

更新報價

亞　光 (3019) 光電業上市

151.00 ▼-4.00 -2.58% 9.07億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-4.00	5,926	151.00	50	151.50	21	157.50	157.50	150.00	155.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:01:01	151.00	151.50	151.50	-3.50	1	5935
12:00:45	151.00	151.50	151.50	-3.50	2	5934
12:00:22	151.00	151.50	151.50	-3.50	2	5932
12:00:20	151.00	151.50	151.50	-3.50	1	5930
12:00:11	151.00	151.50	151.50	-3.50	1	5929
12:00:07	151.00	151.50	151.50	-3.50	1	5928
12:00:03	151.00	151.50	151.50	-3.50	1	5927
11:59:30	151.00	151.50	151.00	-4.00	7	5926
11:59:04	151.00	151.50	151.00	-4.00	1	5919
11:58:11	151.00	151.50	151.00	-4.00	1	5918
11:57:21	151.00	151.50	151.00	-4.00	5	5917
11:57:18	151.00	151.50	151.50	-3.50	1	5912
11:57:08	151.00	151.50	151.50	-3.50	1	5911
11:57:01	151.00	151.50	151.50	-3.50	1	5910
11:56:31	151.00	151.50	151.00	-4.00	1	5909
11:56:24	151.00	151.50	151.00	-4.00	1	5908
11:55:41	151.00	151.50	151.00	-4.00	1	5907
11:55:38	151.00	151.50	151.50	-3.50	1	5906
11:55:13	151.00	151.50	151.50	-3.50	1	5905
11:54:30	151.00	151.50	151.50	-3.50	1	5904
11:54:24	151.00	151.50	151.50	-3.50	2	5903
11:52:00	151.00	151.50	151.00	-4.00	1	5901
11:51:23	151.00	151.50	151.50	-3.50	1	5900
11:51:11	151.00	151.50	151.50	-3.50	1	5899
11:50:33	151.00	151.50	151.50	-3.50	1	5898
11:50:14	151.00	151.50	151.50	-3.50	1	5897
11:49:58	151.00	151.50	151.50	-3.50	1	5896
11:49:46	151.00	151.50	151.50	-3.50	1	5895
11:49:05	151.00	151.50	151.00	-4.00	1	5894
11:48:53	151.00	151.50	151.00	-4.00	1	5893
11:48:27	150.50	151.00	151.00	-4.00	1	5892
11:48:22	150.50	151.00	151.00	-4.00	5	5891
11:48:22	150.50	151.00	151.00	-4.00	1	5886
11:48:22	151.00	151.50	151.00	-4.00	44	5885
11:46:41	151.00	151.50	151.00	-4.00	1	5841
11:46:38	151.00	151.50	151.50	-3.50	1	5840
11:46:31	151.00	151.50	151.00	-4.00	1	5839
11:45:43	151.00	151.50	151.50	-3.50	1	5838
11:45:32	151.00	151.50	151.50	-3.50	1	5837
11:45:26	151.00	151.50	151.50	-3.50	1	5836
11:44:33	151.00	151.50	151.00	-4.00	4	5835
11:44:17	151.00	151.50	151.00	-4.00	1	5831
11:44:12	151.00	151.50	151.00	-4.00	1	5830
11:43:55	151.00	151.50	151.00	-4.00	3	5829
11:43:13	151.00	151.50	151.00	-4.00	25	5826
11:42:07	151.50	152.00	151.50	-3.50	1	5801
11:42:00	151.00	151.50	151.50	-3.50	2	5800
11:41:48	151.00	151.50	151.50	-3.50	1	5798
11:41:37	151.50	152.00	151.50	-3.50	2	5797
11:41:37	151.50	152.00	151.50	-3.50	3	5795
11:39:42	151.00	152.00	152.00	-3.00	1	5792
11:39:38	151.50	152.00	151.50	-3.50	4	5791
11:39:09	151.50	152.00	151.50	-3.50	2	5787
11:39:00	151.50	152.00	151.50	-3.50	8	5785
11:38:55	151.00	151.50	151.50	-3.50	21	5777
11:38:55	151.00	151.50	151.00	-4.00	1	5756
11:38:13	151.00	151.50	151.00	-4.00	2	5755
11:37:31	151.00	151.50	151.00	-4.00	2	5753
11:36:25	151.00	151.50	151.50	-3.50	1	5751
11:36:23	151.00	151.50	151.00	-4.00	3	5750
11:36:17	151.00	151.50	151.50	-3.50	1	5747
11:35:50	151.00	151.50	151.50	-3.50	1	5746
11:35:28	151.00	151.50	151.50	-3.50	1	5745
11:35:15	151.00	151.50	151.50	-3.50	1	5744
11:35:00	151.00	151.50	151.50	-3.50	1	5743
11:34:52	151.00	151.50	151.50	-3.50	1	5742
11:34:47	151.00	151.50	151.50	-3.50	1	5741
11:34:16	151.00	151.50	151.50	-3.50	1	5740
11:33:28	151.00	151.50	151.50	-3.50	1	5739
11:32:53	150.50	151.00	151.00	-4.00	11	5738
11:32:53	150.50	151.00	151.00	-4.00	1	5727
11:32:46	150.50	151.00	151.00	-4.00	1	5726
11:32:44	150.50	151.00	151.00	-4.00	1	5725
11:32:42	150.50	151.00	151.00	-4.00	1	5724
11:32:42	150.50	151.00	151.00	-4.00	1	5723
11:32:37	150.50	151.00	151.00	-4.00	5	5722
11:32:35	150.50	151.00	151.00	-4.00	2	5717
11:32:17	150.50	151.00	151.00	-4.00	1	5715
11:32:08	150.50	151.00	151.00	-4.00	1	5714
11:32:08	150.50	151.00	150.50	-4.50	1	5713
11:32:07	150.50	151.00	151.00	-4.00	1	5712
11:32:04	150.50	151.00	151.00	-4.00	1	5711
11:31:14	150.50	151.00	150.50	-4.50	1	5710
11:31:11	150.50	151.00	151.00	-4.00	2	5709
11:31:05	150.50	151.00	150.50	-4.50	1	5707
11:30:31	150.50	151.00	151.00	-4.00	1	5706
11:30:29	150.50	151.00	150.50	-4.50	1	5705
11:30:27	150.00	150.50	150.50	-4.50	32	5704
11:30:15	150.00	150.50	150.00	-5.00	1	5672
11:30:14	150.00	150.50	150.50	-4.50	1	5671
11:30:08	150.00	150.50	150.00	-5.00	1	5670
11:30:06	150.00	150.50	150.50	-4.50	1	5669
11:30:00	150.00	150.50	150.00	-5.00	1	5668
11:29:56	150.00	150.50	150.50	-4.50	1	5667
11:29:52	150.00	150.50	150.50	-4.50	22	5666
11:29:50	150.00	150.50	150.50	-4.50	2	5644
11:29:49	150.00	150.50	150.00	-5.00	1	5642
11:29:48	150.00	150.50	150.50	-4.50	1	5641
11:29:47	150.00	150.50	150.50	-4.50	1	5640
11:29:40	150.00	150.50	150.00	-5.00	1	5639
11:29:40	150.00	150.50	150.00	-5.00	2	5638
11:29:40	150.00	150.50	150.00	-5.00	1	5636
11:29:38	150.00	150.50	150.00	-5.00	1	5635
11:29:37	150.00	150.50	150.00	-5.00	1	5634
11:29:36	150.00	150.50	150.00	-5.00	2	5633
11:29:35	150.00	150.50	150.00	-5.00	75	5631
11:29:31	150.00	150.50	150.00	-5.00	1	5556
11:29:31	150.00	150.50	150.00	-5.00	1	5555
11:29:24	150.00	150.50	150.00	-5.00	5	5554
11:29:22	150.00	150.50	150.00	-5.00	1	5549
11:29:08	150.00	150.50	150.00	-5.00	1	5548
11:29:04	150.00	150.50	150.00	-5.00	1	5547
11:28:58	150.00	150.50	150.50	-4.50	1	5546
11:28:55	150.00	150.50	150.00	-5.00	4	5545
11:28:54	150.00	150.50	150.00	-5.00	1	5541
11:28:54	150.00	150.50	150.00	-5.00	2	5540
11:28:51	150.00	150.50	150.00	-5.00	1	5538
11:28:37	150.00	150.50	150.00	-5.00	1	5537
11:28:32	150.00	150.50	150.00	-5.00	2	5536
11:28:30	150.00	150.50	150.00	-5.00	4	5534
11:28:18	150.00	150.50	150.00	-5.00	2	5530
11:28:15	150.00	150.50	150.00	-5.00	1	5528
11:28:15	150.00	150.50	150.00	-5.00	1	5527
11:28:00	150.00	150.50	150.00	-5.00	1	5526
11:27:59	150.00	150.50	150.00	-5.00	1	5525
11:27:55	150.00	150.50	150.00	-5.00	10	5524
11:27:48	150.00	150.50	150.50	-4.50	1	5514
11:27:47	150.00	150.50	150.00	-5.00	2	5513
11:27:47	150.00	150.50	150.50	-4.50	4	5511
11:27:46	150.00	150.50	150.00	-5.00	2	5507
11:27:32	150.00	150.50	150.50	-4.50	3	5505
11:27:04	150.00	150.50	150.50	-4.50	1	5502
11:26:51	150.00	150.50	150.50	-4.50	2	5501
11:26:50	150.50	151.00	150.50	-4.50	18	5499
11:26:50	150.50	151.00	150.50	-4.50	26	5481
11:26:50	150.50	151.00	150.50	-4.50	14	5455
11:26:46	150.50	151.00	150.50	-4.50	1	5441
11:26:40	150.50	151.00	150.50	-4.50	3	5440
11:26:29	150.50	151.00	150.50	-4.50	2	5437
11:26:26	150.50	151.00	150.50	-4.50	10	5435
11:26:17	150.50	151.00	151.00	-4.00	1	5425
11:26:15	150.50	151.00	150.50	-4.50	1	5424
11:26:02	150.50	151.00	150.50	-4.50	1	5423
11:26:01	150.50	151.00	150.50	-4.50	3	5422
11:26:01	150.50	151.00	150.50	-4.50	6	5419
11:25:57	150.50	151.00	150.50	-4.50	1	5413
11:25:32	150.50	151.00	150.50	-4.50	1	5412
11:25:13	150.50	151.00	150.50	-4.50	2	5411
11:25:13	150.50	151.00	151.00	-4.00	3	5409
11:25:10	150.50	151.00	150.50	-4.50	3	5406
11:25:10	150.50	151.00	151.00	-4.00	20	5403
11:25:09	150.50	151.00	150.50	-4.50	1	5383
11:24:59	150.50	151.00	150.50	-4.50	1	5382
11:24:56	150.50	151.00	151.00	-4.00	1	5381
11:24:52	150.50	151.00	150.50	-4.50	1	5380
11:24:30	150.50	151.00	150.50	-4.50	1	5379
11:24:19	150.50	151.00	150.50	-4.50	1	5378
11:24:16	150.50	151.00	150.50	-4.50	1	5377
11:24:01	150.50	151.00	150.50	-4.50	1	5376
11:23:36	150.50	151.00	151.00	-4.00	1	5375
11:23:33	150.50	151.00	150.50	-4.50	1	5374
11:23:24	150.50	151.00	151.00	-4.00	1	5373
11:23:13	150.50	151.00	150.50	-4.50	4	5372
11:22:48	151.00	151.50	151.00	-4.00	1	5368
11:22:48	151.00	151.50	151.00	-4.00	7	5367
11:22:48	151.00	151.50	151.00	-4.00	1	5360
11:22:48	151.00	151.50	151.00	-4.00	7	5359
11:22:48	151.00	151.50	151.00	-4.00	8	5352
11:22:45	151.00	151.50	151.00	-4.00	1	5344
11:22:45	151.00	151.50	151.00	-4.00	8	5343
11:22:39	151.00	151.50	151.00	-4.00	1	5335
11:22:38	151.00	151.50	151.00	-4.00	1	5334
11:22:36	151.00	151.50	151.00	-4.00	1	5333
11:22:34	151.00	151.50	151.00	-4.00	2	5332
11:22:34	151.00	151.50	151.00	-4.00	2	5330
11:22:34	151.00	151.50	151.00	-4.00	1	5328
11:22:30	151.00	151.50	151.00	-4.00	1	5327
11:22:29	151.00	151.50	151.00	-4.00	1	5326
11:22:23	150.50	151.00	151.00	-4.00	2	5325
11:22:23	151.00	151.50	151.00	-4.00	3	5323
11:22:19	151.00	151.50	151.00	-4.00	1	5320
11:22:18	151.00	151.50	151.00	-4.00	1	5319
11:22:17	151.00	151.50	151.00	-4.00	2	5318
11:22:08	151.00	151.50	151.00	-4.00	12	5316
11:22:00	151.00	151.50	151.00	-4.00	1	5304
11:22:00	151.00	151.50	151.00	-4.00	2	5303
11:21:55	151.00	151.50	151.00	-4.00	1	5301
11:21:53	150.50	151.00	151.00	-4.00	1	5300
11:21:53	150.50	151.00	151.00	-4.00	10	5299
11:21:53	150.50	151.00	151.00	-4.00	2	5289
11:21:50	150.50	151.00	151.00	-4.00	6	5287
11:21:48	150.50	151.00	151.00	-4.00	1	5281
11:21:44	150.50	151.00	150.50	-4.50	1	5280
11:21:38	150.50	151.00	150.50	-4.50	2	5279
11:21:35	150.50	151.00	150.50	-4.50	1	5277
11:21:29	150.50	151.00	151.00	-4.00	2	5276
11:21:24	150.50	151.00	150.50	-4.50	2	5274
11:21:21	150.50	151.00	150.50	-4.50	1	5272
11:21:20	150.50	151.00	150.50	-4.50	2	5271
11:21:19	150.50	151.00	150.50	-4.50	2	5269
11:21:15	150.50	151.00	151.00	-4.00	1	5267
11:21:13	150.50	151.00	150.50	-4.50	1	5266
11:21:12	150.50	151.00	150.50	-4.50	5	5265
11:21:10	150.50	151.00	150.50	-4.50	1	5260
11:21:02	150.50	151.00	150.50	-4.50	1	5259
11:21:01	150.50	151.00	150.50	-4.50	1	5258
11:20:56	150.50	151.00	151.00	-4.00	1	5257
11:20:37	150.50	151.00	150.50	-4.50	3	5256
11:20:36	150.50	151.00	150.50	-4.50	1	5253
11:20:29	150.50	151.00	150.50	-4.50	1	5252
11:20:21	150.50	151.00	150.50	-4.50	1	5251
11:20:20	150.50	151.00	150.50	-4.50	1	5250
11:20:20	150.50	151.00	150.50	-4.50	2	5249
11:20:18	150.50	151.00	150.50	-4.50	7	5247
11:20:15	150.50	151.00	150.50	-4.50	1	5240
11:20:10	150.50	151.00	150.50	-4.50	1	5239
11:20:10	150.50	151.00	150.50	-4.50	6	5238
11:20:10	150.50	151.00	150.50	-4.50	3	5232
11:20:09	151.00	151.50	151.00	-4.00	47	5229
11:20:09	151.00	151.50	151.00	-4.00	12	5182
11:20:09	151.00	151.50	151.00	-4.00	21	5170
11:20:09	151.00	151.50	151.00	-4.00	1	5149
11:20:09	151.00	151.50	151.00	-4.00	65	5148
11:20:09	151.00	151.50	151.00	-4.00	4	5083
11:20:06	151.00	151.50	151.00	-4.00	8	5079
11:19:46	151.00	151.50	151.00	-4.00	1	5071
11:19:44	151.00	151.50	151.50	-3.50	1	5070
11:19:43	151.00	151.50	151.00	-4.00	6	5069
11:19:35	151.00	151.50	151.50	-3.50	2	5063
11:19:29	151.00	151.50	151.00	-4.00	2	5061
11:19:28	151.00	151.50	151.00	-4.00	10	5059
11:19:25	151.00	151.50	151.00	-4.00	2	5049
11:19:19	151.00	151.50	151.00	-4.00	1	5047
11:18:45	151.00	151.50	151.50	-3.50	1	5046
11:18:44	151.00	151.50	151.50	-3.50	1	5045
11:18:44	151.00	151.50	151.50	-3.50	3	5044
11:18:43	151.00	151.50	151.00	-4.00	14	5041
11:18:27	151.00	151.50	151.00	-4.00	2	5027
11:18:15	151.00	151.50	151.50	-3.50	1	5025
11:18:14	151.00	151.50	151.50	-3.50	1	5024
11:18:13	151.00	151.50	151.50	-3.50	1	5023
11:18:03	151.00	151.50	151.50	-3.50	5	5022
11:17:52	151.00	151.50	151.50	-3.50	2	5017
11:17:44	151.00	151.50	151.50	-3.50	1	5015
11:17:40	151.00	151.50	151.50	-3.50	1	5014
11:17:40	151.00	151.50	151.50	-3.50	1	5013
11:17:39	151.00	151.50	151.00	-4.00	1	5012
11:17:33	151.00	151.50	151.00	-4.00	3	5011
11:17:32	151.00	151.50	151.50	-3.50	1	5008
11:17:30	151.00	151.50	151.00	-4.00	1	5007
11:17:29	151.00	151.50	151.00	-4.00	1	5006
11:16:56	151.00	152.00	151.00	-4.00	5	5005
11:16:55	151.00	152.00	151.00	-4.00	1	5000
11:16:51	151.00	152.00	151.00	-4.00	1	4999
11:16:50	151.50	152.00	151.00	-4.00	4	4998
11:16:50	151.50	152.00	151.50	-3.50	1	4994
11:16:44	151.50	152.00	151.50	-3.50	19	4993
11:16:41	151.50	152.00	151.50	-3.50	1	4974
11:16:40	151.50	152.00	151.50	-3.50	2	4973
11:16:38	151.50	152.00	151.50	-3.50	3	4971
11:16:23	151.50	152.00	151.50	-3.50	1	4968
11:16:08	151.00	151.50	151.50	-3.50	1	4967
11:16:06	151.00	151.50	151.50	-3.50	1	4966
11:16:02	151.00	151.50	151.50	-3.50	1	4965
11:15:45	151.00	151.50	151.50	-3.50	1	4964
11:15:43	151.00	151.50	151.50	-3.50	3	4963
11:15:41	151.00	151.50	151.50	-3.50	1	4960
11:15:39	151.00	151.50	151.50	-3.50	1	4959
11:15:37	151.50	152.00	151.50	-3.50	1	4958
11:15:35	151.50	152.00	152.00	-3.00	1	4957
11:15:33	151.50	152.00	151.50	-3.50	1	4956
11:15:33	151.50	152.00	151.50	-3.50	6	4955
11:15:32	151.50	152.00	151.50	-3.50	8	4949
11:15:27	151.50	152.00	151.50	-3.50	1	4941
11:15:11	151.50	152.00	151.50	-3.50	1	4940
11:14:55	151.50	152.00	151.50	-3.50	1	4939
11:14:37	151.50	152.00	151.50	-3.50	9	4938
11:14:36	151.50	152.00	152.00	-3.00	1	4929
11:14:30	151.50	152.00	151.50	-3.50	2	4928
11:14:27	151.50	152.00	151.50	-3.50	1	4926
11:14:24	151.50	152.00	151.50	-3.50	1	4925
11:14:19	151.50	152.00	151.50	-3.50	1	4924
11:14:17	151.50	152.00	151.50	-3.50	4	4923
11:14:07	151.50	152.00	151.50	-3.50	9	4919
11:14:04	151.50	152.00	151.50	-3.50	2	4910
11:14:03	151.50	152.00	151.50	-3.50	1	4908
11:14:02	151.50	152.00	151.50	-3.50	1	4907
11:13:59	151.00	151.50	151.50	-3.50	1	4906
11:13:59	151.50	152.00	151.50	-3.50	1	4905
11:13:54	151.00	151.50	151.50	-3.50	1	4904
11:13:53	151.00	151.50	151.50	-3.50	1	4903
11:13:51	151.00	151.50	151.50	-3.50	1	4902
11:13:48	151.00	151.50	151.50	-3.50	1	4901
11:13:43	151.00	152.00	152.00	-3.00	1	4900
11:13:43	151.50	152.00	151.50	-3.50	2	4899
11:13:34	151.00	151.50	151.50	-3.50	1	4897
11:13:34	151.00	151.50	151.50	-3.50	1	4896
11:13:34	151.00	151.50	151.50	-3.50	1	4895
11:13:34	151.00	151.50	151.50	-3.50	1	4894
11:13:34	151.00	151.50	151.50	-3.50	1	4893
11:13:34	151.00	151.50	151.50	-3.50	1	4892
11:13:34	151.00	151.50	151.50	-3.50	1	4891
11:13:34	151.00	151.50	151.50	-3.50	1	4890
11:13:34	151.00	151.50	151.50	-3.50	1	4889
11:13:34	151.00	151.50	151.50	-3.50	1	4888
11:13:34	151.00	151.50	151.50	-3.50	1	4887
11:13:34	151.00	151.50	151.50	-3.50	1	4886
11:13:34	151.00	151.50	151.50	-3.50	1	4885
11:13:31	151.50	152.00	151.50	-3.50	135	4884
11:13:31	151.50	152.00	151.50	-3.50	131	4749
11:13:31	152.00	152.50	152.00	-3.00	46	4618
11:13:31	152.00	152.50	152.00	-3.00	4	4572
11:13:31	152.00	152.50	152.00	-3.00	1	4568
11:13:30	152.00	152.50	152.00	-3.00	2	4567
11:13:03	152.00	152.50	152.00	-3.00	1	4565
11:13:00	152.00	152.50	152.00	-3.00	4	4564
11:12:19	152.00	152.50	152.00	-3.00	1	4560
11:12:18	152.00	152.50	152.00	-3.00	1	4559
11:12:00	152.00	152.50	152.00	-3.00	3	4558
11:11:51	152.00	152.50	152.50	-2.50	1	4555
11:11:10	152.00	152.50	152.00	-3.00	2	4554
11:10:12	152.00	152.50	152.00	-3.00	1	4552
11:09:59	152.00	152.50	152.50	-2.50	1	4551
11:09:45	152.00	152.50	152.00	-3.00	2	4550
11:09:19	152.00	152.50	152.00	-3.00	1	4548
11:08:18	152.00	152.50	152.00	-3.00	1	4547
11:08:13	152.00	152.50	152.00	-3.00	5	4546
11:08:12	152.00	152.50	152.00	-3.00	1	4541
11:08:09	152.00	152.50	152.00	-3.00	1	4540
11:08:08	152.00	152.50	152.00	-3.00	6	4539
11:08:07	152.00	152.50	152.50	-2.50	1	4533
11:07:46	152.00	152.50	152.00	-3.00	3	4532
11:07:45	152.00	152.50	152.00	-3.00	1	4529
11:07:45	152.00	152.50	152.00	-3.00	74	4528
11:06:39	152.00	152.50	152.50	-2.50	1	4454
11:06:37	152.00	152.50	152.50	-2.50	2	4453
11:06:30	152.00	152.50	152.50	-2.50	3	4451
11:06:22	152.00	152.50	152.00	-3.00	3	4448
11:06:18	152.00	152.50	152.00	-3.00	1	4445
11:06:16	152.00	152.50	152.50	-2.50	2	4444
11:06:09	152.00	152.50	152.00	-3.00	2	4442
11:06:08	152.00	152.50	152.00	-3.00	4	4440
11:06:08	152.00	152.50	152.00	-3.00	40	4436
11:06:06	152.00	152.50	152.00	-3.00	1	4396
11:06:02	152.00	152.50	152.00	-3.00	2	4395
11:06:00	152.00	152.50	152.00	-3.00	1	4393
11:05:52	152.00	152.50	152.00	-3.00	47	4392
11:05:52	152.00	152.50	152.00	-3.00	3	4345
11:05:52	152.00	152.50	152.00	-3.00	21	4342
11:05:52	152.00	152.50	152.00	-3.00	7	4321
11:05:52	152.00	152.50	152.00	-3.00	17	4314
11:05:52	152.00	152.50	152.00	-3.00	26	4297
11:05:52	152.00	152.50	152.00	-3.00	42	4271
11:05:04	152.00	152.50	152.50	-2.50	2	4229
11:04:24	152.00	152.50	152.50	-2.50	1	4227
11:04:22	152.00	152.50	152.00	-3.00	1	4226
11:03:57	152.00	152.50	152.00	-3.00	2	4225
11:03:48	152.00	152.50	152.50	-2.50	1	4223
11:03:40	152.00	152.50	152.50	-2.50	1	4222
11:03:16	152.00	152.50	152.00	-3.00	1	4221
11:03:13	152.00	152.50	152.00	-3.00	3	4220
11:02:47	152.00	152.50	152.00	-3.00	2	4217
11:02:47	152.00	152.50	152.00	-3.00	1	4215
11:02:31	152.00	152.50	152.50	-2.50	1	4214
11:02:30	152.00	152.50	152.00	-3.00	1	4213
11:02:01	152.00	152.50	152.00	-3.00	1	4212
11:01:20	152.00	152.50	152.00	-3.00	1	4211
11:01:09	152.00	152.50	152.50	-2.50	1	4210
11:00:42	152.00	152.50	152.00	-3.00	1	4209
11:00:40	152.00	152.50	152.50	-2.50	1	4208
11:00:38	152.00	152.50	152.00	-3.00	1	4207
11:00:21	152.00	152.50	152.50	-2.50	1	4206
11:00:14	152.00	152.50	152.50	-2.50	1	4205
10:59:36	152.00	152.50	152.50	-2.50	2	4204
10:59:27	152.00	152.50	152.50	-2.50	1	4202
10:59:23	152.00	152.50	152.50	-2.50	1	4201
10:58:57	152.00	152.50	152.50	-2.50	1	4200
10:58:55	152.00	152.50	152.50	-2.50	1	4199
10:58:48	152.00	152.50	152.50	-2.50	1	4198
10:58:08	152.00	152.50	152.50	-2.50	1	4197
10:57:32	152.00	152.50	152.50	-2.50	1	4196
10:57:27	152.00	152.50	152.00	-3.00	13	4195
10:57:26	152.00	152.50	152.50	-2.50	1	4182
10:57:09	152.50	153.00	152.50	-2.50	1	4181
10:56:56	152.00	152.50	152.50	-2.50	2	4180
10:56:54	152.00	152.50	152.50	-2.50	1	4178
10:56:45	152.00	152.50	152.50	-2.50	1	4177
10:56:40	152.00	152.50	152.00	-3.00	1	4176
10:56:40	152.00	152.50	152.50	-2.50	1	4175
10:56:20	152.00	152.50	152.50	-2.50	1	4174
10:56:15	152.00	152.50	152.50	-2.50	1	4173
10:56:13	152.00	152.50	152.50	-2.50	5	4172
10:56:06	152.00	152.50	152.00	-3.00	1	4167
10:56:00	152.00	152.50	152.00	-3.00	1	4166
10:55:58	152.00	152.50	152.00	-3.00	5	4165
10:55:37	152.00	152.50	152.00	-3.00	1	4160
10:55:23	152.00	152.50	152.00	-3.00	2	4159
10:55:10	152.50	153.00	152.50	-2.50	4	4157
10:55:08	152.00	152.50	152.50	-2.50	3	4153
10:55:04	152.00	152.50	152.50	-2.50	1	4150
10:54:29	152.50	153.00	152.50	-2.50	1	4149
10:54:20	152.00	152.50	152.50	-2.50	1	4148
10:54:19	152.00	152.50	152.50	-2.50	1	4147
10:54:18	152.00	152.50	152.50	-2.50	1	4146
10:54:18	152.00	152.50	152.50	-2.50	1	4145
10:54:12	152.50	153.00	152.50	-2.50	56	4144
10:54:12	152.50	153.00	152.50	-2.50	3	4088
10:54:12	152.50	153.00	152.50	-2.50	1	4085
10:54:12	152.50	153.00	152.50	-2.50	2	4084
10:54:12	152.50	153.00	152.50	-2.50	3	4082
10:54:12	152.50	153.00	152.50	-2.50	4	4079
10:54:12	152.50	153.00	152.50	-2.50	3	4075
10:54:12	152.50	153.00	152.50	-2.50	32	4072
10:54:12	152.50	153.00	152.50	-2.50	1	4040
10:54:12	152.50	153.00	152.50	-2.50	9	4039
10:54:12	152.50	153.00	152.50	-2.50	2	4030
10:53:41	152.50	153.00	152.50	-2.50	1	4028
10:53:35	152.50	153.00	152.50	-2.50	1	4027
10:53:32	152.50	153.00	153.00	-2.00	1	4026
10:53:13	152.50	153.00	153.00	-2.00	1	4025
10:52:13	152.50	153.00	152.50	-2.50	1	4024
10:52:03	152.50	153.00	152.50	-2.50	1	4023
10:52:02	152.50	153.00	152.50	-2.50	1	4022
10:51:52	152.50	153.00	152.50	-2.50	3	4021
10:51:42	152.50	153.00	152.50	-2.50	1	4018
10:51:21	152.50	153.00	153.00	-2.00	1	4017
10:51:03	152.50	153.00	153.00	-2.00	2	4016
10:51:00	152.50	153.00	153.00	-2.00	5	4014
10:50:41	152.50	153.00	153.00	-2.00	1	4009
10:50:39	152.50	153.00	153.00	-2.00	5	4008
10:50:13	152.50	153.00	153.00	-2.00	1	4003
10:49:29	152.50	153.00	153.00	-2.00	2	4002
10:49:18	152.50	153.00	152.50	-2.50	1	4000
10:49:07	152.50	153.00	152.50	-2.50	2	3999
10:47:37	152.50	153.00	153.00	-2.00	1	3997
10:47:14	152.50	153.00	152.50	-2.50	1	3996
10:46:41	152.50	153.00	153.00	-2.00	1	3995
10:46:19	152.50	153.00	152.50	-2.50	1	3994
10:46:03	153.00	153.50	153.00	-2.00	1	3993
10:45:44	152.50	153.50	153.50	-1.50	1	3992
10:45:39	152.50	153.00	153.00	-2.00	1	3991
10:45:39	152.50	153.00	152.50	-2.50	23	3990
10:45:30	153.00	153.50	153.00	-2.00	4	3967
10:45:30	152.50	153.00	153.00	-2.00	5	3963
10:45:27	153.00	153.50	153.50	-1.50	2	3958
10:45:27	153.00	153.50	153.00	-2.00	1	3956
10:45:11	153.00	153.50	153.00	-2.00	1	3955
10:45:08	153.00	153.50	153.00	-2.00	1	3954
10:44:57	153.00	153.50	153.00	-2.00	1	3953
10:43:53	152.50	153.50	153.50	-1.50	2	3952
10:43:15	152.50	153.50	153.50	-1.50	1	3950
10:42:57	152.50	153.00	153.00	-2.00	8	3949
10:42:57	153.00	153.50	153.00	-2.00	1	3941
10:42:57	153.00	153.50	153.00	-2.00	30	3940
10:42:01	153.00	153.50	153.50	-1.50	1	3910
10:41:58	153.00	153.50	153.50	-1.50	10	3909
10:40:59	153.00	153.50	153.50	-1.50	1	3899
10:40:51	153.00	153.50	153.50	-1.50	1	3898
10:40:09	153.00	153.50	153.50	-1.50	2	3897
10:40:05	153.00	153.50	153.00	-2.00	1	3895
10:39:56	153.00	153.50	153.00	-2.00	1	3894
10:39:55	153.00	153.50	153.00	-2.00	1	3893
10:39:45	153.00	153.50	153.00	-2.00	1	3892
10:39:33	153.00	153.50	153.00	-2.00	1	3891
10:39:31	153.00	153.50	153.00	-2.00	4	3890
10:39:26	153.00	153.50	153.00	-2.00	5	3886
10:39:17	153.00	153.50	153.00	-2.00	2	3881
10:38:31	153.00	153.50	153.00	-2.00	1	3879
10:38:28	153.00	153.50	153.50	-1.50	5	3878
10:38:17	153.00	153.50	153.50	-1.50	1	3873
10:38:09	153.00	153.50	153.00	-2.00	1	3872
10:37:56	153.00	153.50	153.00	-2.00	1	3871
10:37:27	153.00	153.50	153.00	-2.00	1	3870
10:37:04	153.00	153.50	153.50	-1.50	1	3869
10:36:25	153.00	153.50	153.50	-1.50	1	3868
10:36:22	153.00	153.50	153.00	-2.00	1	3867
10:36:16	153.00	153.50	153.00	-2.00	2	3866
10:36:08	153.00	153.50	153.00	-2.00	1	3864
10:36:07	153.00	153.50	153.50	-1.50	3	3863
10:35:19	153.00	153.50	153.00	-2.00	1	3860
10:34:57	153.00	153.50	153.00	-2.00	6	3859
10:34:49	153.00	153.50	153.00	-2.00	1	3853
10:34:34	153.00	153.50	153.50	-1.50	2	3852
10:34:32	153.00	153.50	153.00	-2.00	1	3850
10:34:23	153.00	153.50	153.00	-2.00	25	3849
10:34:19	153.00	153.50	153.50	-1.50	1	3824
10:34:16	153.00	153.50	153.00	-2.00	1	3823
10:34:11	153.00	153.50	153.50	-1.50	3	3822
10:33:35	153.00	153.50	153.50	-1.50	1	3819
10:33:25	153.00	153.50	153.50	-1.50	2	3818
10:33:21	153.00	153.50	153.00	-2.00	1	3816
10:33:06	153.00	153.50	153.50	-1.50	1	3815
10:32:41	153.00	153.50	153.50	-1.50	1	3814
10:32:09	153.00	153.50	153.50	-1.50	1	3813
10:31:50	153.00	153.50	153.50	-1.50	1	3812
10:31:40	153.00	153.50	153.50	-1.50	1	3811
10:31:08	153.00	153.50	153.50	-1.50	1	3810
10:30:50	153.00	153.50	153.50	-1.50	2	3809
10:30:41	153.00	153.50	153.50	-1.50	1	3807
10:30:32	153.00	153.50	153.00	-2.00	1	3806
10:30:24	153.00	153.50	153.00	-2.00	1	3805
10:30:03	153.00	153.50	153.00	-2.00	1	3804
10:30:01	153.00	153.50	153.00	-2.00	1	3803
10:30:00	153.00	153.50	153.00	-2.00	2	3802
10:29:32	153.00	153.50	153.50	-1.50	1	3800
10:28:58	153.00	153.50	153.50	-1.50	1	3799
10:28:17	152.50	153.00	153.00	-2.00	4	3798
10:27:46	152.50	153.00	153.00	-2.00	1	3794
10:27:25	152.50	153.00	153.00	-2.00	1	3793
10:27:14	153.00	153.50	153.00	-2.00	3	3792
10:27:10	153.00	153.50	153.00	-2.00	1	3789
10:27:06	153.00	153.50	153.50	-1.50	2	3788
10:26:20	153.00	153.50	153.00	-2.00	1	3786
10:26:03	153.00	153.50	153.50	-1.50	2	3785
10:25:14	153.00	153.50	153.50	-1.50	1	3783
10:25:11	152.50	153.00	153.00	-2.00	10	3782
10:24:59	152.50	153.00	153.00	-2.00	1	3772
10:24:50	152.50	153.00	153.00	-2.00	1	3771
10:23:49	152.50	153.00	153.00	-2.00	1	3770
10:23:34	153.00	153.50	153.00	-2.00	44	3769
10:23:28	153.00	153.50	153.50	-1.50	1	3725
10:23:22	153.00	153.50	153.50	-1.50	2	3724
10:23:02	153.00	153.50	153.50	-1.50	1	3722
10:22:44	153.00	153.50	153.00	-2.00	1	3721
10:22:34	153.00	153.50	153.00	-2.00	1	3720
10:22:13	153.00	153.50	153.50	-1.50	1	3719
10:22:03	153.00	153.50	153.00	-2.00	1	3718
10:21:31	153.00	153.50	153.50	-1.50	1	3717
10:21:21	153.00	153.50	153.00	-2.00	2	3716
10:21:08	153.00	153.50	153.00	-2.00	1	3714
10:21:06	153.00	153.50	153.00	-2.00	1	3713
10:21:04	153.00	153.50	153.00	-2.00	2	3712
10:20:50	153.00	153.50	153.00	-2.00	3	3710
10:20:11	153.00	153.50	153.50	-1.50	2	3707
10:19:38	153.00	153.50	153.50	-1.50	2	3705
10:19:30	153.00	153.50	153.00	-2.00	1	3703
10:18:46	153.00	153.50	153.00	-2.00	1	3702
10:18:43	153.00	153.50	153.00	-2.00	1	3701
10:17:46	153.00	153.50	153.50	-1.50	2	3700
10:17:23	153.00	153.50	153.50	-1.50	6	3698
10:17:02	152.50	153.00	153.00	-2.00	9	3692
10:16:58	152.50	153.00	153.00	-2.00	5	3683
10:16:34	152.50	153.00	153.00	-2.00	1	3678
10:16:30	152.50	153.00	153.00	-2.00	2	3677
10:16:08	152.50	153.00	153.00	-2.00	1	3675
10:16:08	153.00	153.50	153.00	-2.00	4	3674
10:16:08	153.00	153.50	153.00	-2.00	1	3670
10:15:58	153.00	153.50	153.00	-2.00	1	3669
10:15:55	152.50	153.00	153.00	-2.00	1	3668
10:15:41	153.00	153.50	153.00	-2.00	7	3667
10:15:41	153.00	153.50	153.00	-2.00	1	3660
10:15:17	152.50	153.00	153.00	-2.00	14	3659
10:14:03	152.50	153.00	153.00	-2.00	2	3645
10:13:41	152.50	153.00	152.50	-2.50	1	3643
10:13:08	153.00	153.50	153.00	-2.00	2	3642
10:12:42	152.50	153.00	153.00	-2.00	1	3640
10:12:11	152.50	153.00	153.50	-1.50	1	3639
10:12:11	152.50	153.00	153.00	-2.00	1	3638
10:12:00	152.50	153.50	152.50	-2.50	1	3637
10:12:00	153.00	153.50	153.00	-2.00	1	3636
10:11:52	152.50	153.50	152.50	-2.50	1	3635
10:11:18	152.50	153.00	152.50	-2.50	3	3634
10:11:03	152.50	153.00	152.50	-2.50	1	3631
10:10:42	152.50	153.50	152.50	-2.50	5	3630
10:10:25	152.50	153.00	153.00	-2.00	2	3625
10:10:19	152.50	153.00	153.00	-2.00	2	3623
10:09:51	152.50	153.00	152.50	-2.50	1	3621
10:09:23	152.50	153.00	153.00	-2.00	1	3620
10:09:18	153.00	153.50	153.00	-2.00	1	3619
10:09:14	153.00	153.50	153.00	-2.00	2	3618
10:08:53	152.50	153.00	153.00	-2.00	8	3616
10:08:46	152.50	153.00	152.50	-2.50	1	3608
10:08:28	152.50	153.00	153.00	-2.00	2	3607
10:08:25	152.50	153.00	153.00	-2.00	2	3605
10:07:59	152.50	153.00	153.00	-2.00	1	3603
10:07:33	153.00	153.50	153.00	-2.00	1	3602
10:07:22	153.00	153.50	153.00	-2.00	1	3601
10:07:03	153.00	153.50	153.00	-2.00	4	3600
10:06:35	153.00	153.50	153.50	-1.50	1	3596
10:06:34	153.00	153.50	153.00	-2.00	1	3595
10:06:24	153.00	153.50	153.50	-1.50	1	3594
10:06:17	153.50	154.00	153.50	-1.50	1	3593
10:06:12	153.50	154.00	153.50	-1.50	1	3592
10:06:04	153.50	154.00	153.50	-1.50	1	3591
10:05:49	153.50	154.00	153.50	-1.50	1	3590
10:05:48	153.50	154.00	153.50	-1.50	4	3589
10:05:45	153.50	154.00	153.50	-1.50	3	3585
10:05:39	153.00	153.50	153.50	-1.50	21	3582
10:05:14	153.00	153.50	153.00	-2.00	2	3561
10:05:12	153.00	153.50	153.00	-2.00	5	3559
10:05:11	153.00	153.50	153.50	-1.50	2	3554
10:05:00	153.00	153.50	153.50	-1.50	1	3552
10:04:54	152.50	153.00	153.00	-2.00	9	3551
10:04:44	152.50	153.00	153.00	-2.00	2	3542
10:04:31	152.50	153.00	152.50	-2.50	1	3540
10:04:23	152.50	153.00	152.50	-2.50	1	3539
10:04:21	152.50	153.00	152.50	-2.50	1	3538
10:04:08	152.50	153.00	153.00	-2.00	5	3537
10:04:01	152.50	153.00	153.00	-2.00	3	3532
10:03:59	152.50	153.00	153.00	-2.00	1	3529
10:03:06	152.50	153.00	153.00	-2.00	1	3528
10:02:51	152.50	153.00	153.00	-2.00	2	3527
10:02:14	152.00	152.50	152.50	-2.50	4	3525
10:01:59	152.50	153.00	152.00	-3.00	1	3521
10:01:59	152.50	153.00	152.50	-2.50	1	3520
10:01:50	152.50	153.00	152.50	-2.50	13	3519
10:01:12	152.50	153.00	152.50	-2.50	1	3506
10:01:06	152.50	153.00	152.50	-2.50	1	3505
10:01:00	152.00	153.00	153.00	-2.00	2	3504
10:00:59	152.50	153.00	152.00	-3.00	3	3502
10:00:59	152.50	153.00	152.50	-2.50	2	3499
10:00:57	152.00	152.50	152.50	-2.50	4	3497
10:00:54	152.00	152.50	152.50	-2.50	1	3493
10:00:45	152.00	152.50	152.50	-2.50	2	3492
10:00:39	152.00	152.50	152.50	-2.50	1	3490
10:00:30	152.00	152.50	152.50	-2.50	1	3489
10:00:04	152.00	152.50	152.00	-3.00	1	3488
09:59:48	152.50	153.00	152.50	-2.50	4	3487
09:59:44	152.00	152.50	152.50	-2.50	1	3483
09:59:32	152.50	153.00	152.50	-2.50	2	3482
09:59:26	152.00	152.50	152.50	-2.50	1	3480
09:59:26	152.00	152.50	152.50	-2.50	7	3479
09:59:23	152.00	152.50	152.50	-2.50	1	3472
09:59:08	152.00	152.50	152.50	-2.50	2	3471
09:58:51	152.00	152.50	152.00	-3.00	1	3469
09:58:27	152.00	152.50	152.00	-3.00	1	3468
09:58:26	152.00	152.50	152.00	-3.00	1	3467
09:58:22	152.00	152.50	152.00	-3.00	1	3466
09:58:14	152.00	152.50	152.00	-3.00	1	3465
09:58:14	152.00	152.50	152.00	-3.00	48	3464
09:57:59	152.00	152.50	152.00	-3.00	1	3416
09:57:53	152.00	152.50	152.00	-3.00	1	3415
09:57:42	152.00	152.50	152.00	-3.00	2	3414
09:57:39	152.00	152.50	152.00	-3.00	1	3412
09:57:26	152.00	152.50	152.00	-3.00	1	3411
09:57:16	152.00	152.50	152.50	-2.50	2	3410
09:56:58	152.00	152.50	152.00	-3.00	1	3408
09:56:57	152.00	152.50	152.00	-3.00	1	3407
09:56:55	152.00	152.50	152.00	-3.00	1	3406
09:56:54	152.00	152.50	152.00	-3.00	1	3405
09:56:48	152.00	152.50	152.00	-3.00	1	3404
09:56:46	152.00	152.50	152.50	-2.50	2	3403
09:56:27	152.00	152.50	152.00	-3.00	1	3401
09:56:25	152.00	152.50	152.00	-3.00	1	3400
09:56:24	152.00	152.50	152.00	-3.00	1	3399
09:56:24	152.00	152.50	152.00	-3.00	1	3398
09:56:21	152.00	152.50	152.00	-3.00	1	3397
09:56:15	151.50	152.50	152.50	-2.50	1	3396
09:56:15	152.00	152.50	152.00	-3.00	1	3395
09:56:13	152.00	152.50	152.00	-3.00	1	3394
09:55:59	152.00	152.50	152.00	-3.00	1	3393
09:55:50	152.00	152.50	152.00	-3.00	1	3392
09:55:48	151.50	152.50	151.50	-3.50	2	3391
09:55:47	151.50	152.50	151.50	-3.50	1	3389
09:55:41	151.50	152.50	152.50	-2.50	1	3388
09:55:41	152.00	152.50	152.00	-3.00	90	3387
09:55:41	152.50	153.00	152.50	-2.50	45	3297
09:55:41	152.50	153.00	153.00	-2.00	1	3252
09:55:41	152.50	153.00	153.00	-2.00	1	3251
09:55:38	152.50	153.50	153.50	-1.50	2	3250
09:55:28	152.50	153.50	152.50	-2.50	2	3248
09:55:26	152.50	153.50	152.50	-2.50	1	3246
09:55:10	152.50	153.00	153.00	-2.00	1	3245
09:54:59	152.50	153.00	153.00	-2.00	1	3244
09:54:52	152.50	153.00	153.00	-2.00	1	3243
09:54:20	153.00	153.50	153.00	-2.00	1	3242
09:54:20	153.00	153.50	153.00	-2.00	7	3241
09:53:57	153.00	153.50	153.50	-1.50	1	3234
09:53:31	153.50	154.00	153.50	-1.50	1	3233
09:53:30	153.50	154.00	153.50	-1.50	1	3232
09:53:29	153.50	154.00	153.50	-1.50	4	3231
09:53:29	153.00	153.50	153.50	-1.50	6	3227
09:53:28	153.00	153.50	153.00	-2.00	4	3221
09:53:25	153.00	153.50	153.50	-1.50	1	3217
09:53:25	153.00	153.50	153.50	-1.50	1	3216
09:52:42	152.50	153.50	153.50	-1.50	10	3215
09:52:29	153.00	153.50	153.00	-2.00	1	3205
09:52:22	153.00	153.50	153.00	-2.00	1	3204
09:52:20	152.50	153.00	153.00	-2.00	1	3203
09:52:18	152.50	153.00	153.00	-2.00	15	3202
09:52:15	152.50	153.00	153.00	-2.00	2	3187
09:52:13	152.50	153.00	153.00	-2.00	3	3185
09:51:41	152.50	153.00	153.00	-2.00	1	3182
09:51:23	152.50	153.00	152.50	-2.50	1	3181
09:51:01	152.50	153.00	152.50	-2.50	1	3180
09:51:00	152.50	153.00	153.00	-2.00	4	3179
09:50:49	152.50	153.00	152.50	-2.50	1	3175
09:50:04	152.00	152.50	152.50	-2.50	27	3174
09:49:58	152.00	152.50	152.00	-3.00	1	3147
09:49:52	152.00	152.50	152.00	-3.00	1	3146
09:49:31	152.00	152.50	152.00	-3.00	2	3145
09:49:23	152.00	152.50	152.00	-3.00	1	3143
09:49:20	152.00	152.50	152.00	-3.00	1	3142
09:49:18	152.00	152.50	152.50	-2.50	5	3141
09:49:04	152.00	152.50	152.00	-3.00	1	3136
09:49:04	152.00	152.50	152.00	-3.00	2	3135
09:49:03	152.00	152.50	152.00	-3.00	2	3133
09:49:03	152.00	152.50	152.00	-3.00	5	3131
09:49:00	152.00	152.50	152.00	-3.00	2	3126
09:48:57	152.00	152.50	152.00	-3.00	2	3124
09:48:55	152.00	152.50	152.00	-3.00	1	3122
09:48:51	152.00	152.50	152.00	-3.00	4	3121
09:48:51	152.00	152.50	152.00	-3.00	2	3117
09:48:47	152.00	152.50	152.00	-3.00	1	3115
09:48:46	152.00	152.50	152.00	-3.00	1	3114
09:48:45	152.00	152.50	152.00	-3.00	1	3113
09:48:44	152.00	152.50	152.00	-3.00	1	3112
09:48:42	152.00	152.50	152.00	-3.00	3	3111
09:48:33	152.00	152.50	152.00	-3.00	1	3108
09:48:33	152.00	152.50	152.00	-3.00	1	3107
09:48:18	152.50	153.00	152.50	-2.50	20	3106
09:48:18	152.50	153.00	152.50	-2.50	1	3086
09:48:13	152.50	153.00	152.50	-2.50	1	3085
09:48:12	152.50	153.00	152.50	-2.50	1	3084
09:48:06	152.50	153.00	152.50	-2.50	1	3083
09:48:01	152.50	153.00	152.50	-2.50	1	3082
09:47:56	152.50	153.00	152.50	-2.50	1	3081
09:47:55	152.50	153.00	152.50	-2.50	1	3080
09:47:53	152.50	153.00	152.50	-2.50	1	3079
09:47:53	152.50	153.00	152.50	-2.50	1	3078
09:47:52	152.50	153.00	152.50	-2.50	1	3077
09:47:42	152.50	153.00	152.50	-2.50	1	3076
09:47:42	152.50	153.00	152.50	-2.50	1	3075
09:47:42	152.50	153.00	152.50	-2.50	5	3074
09:47:40	152.50	153.00	152.50	-2.50	5	3069
09:47:36	152.50	153.00	152.50	-2.50	1	3064
09:47:36	152.50	153.00	152.50	-2.50	1	3063
09:47:32	152.50	153.00	152.50	-2.50	2	3062
09:47:27	152.50	153.00	152.50	-2.50	1	3060
09:47:25	152.50	153.00	152.50	-2.50	1	3059
09:47:06	152.50	153.00	153.00	-2.00	1	3058
09:47:03	152.50	153.00	152.50	-2.50	1	3057
09:47:02	152.50	153.00	152.50	-2.50	1	3056
09:47:02	153.00	153.50	153.00	-2.00	22	3055
09:47:01	153.00	153.50	153.00	-2.00	1	3033
09:46:59	153.00	153.50	153.00	-2.00	1	3032
09:46:48	153.00	153.50	153.00	-2.00	1	3031
09:46:43	153.00	153.50	153.00	-2.00	1	3030
09:46:39	153.00	153.50	153.00	-2.00	1	3029
09:46:32	153.00	153.50	153.00	-2.00	6	3028
09:46:27	153.00	153.50	153.00	-2.00	1	3022
09:46:22	153.00	153.50	153.00	-2.00	1	3021
09:46:13	153.00	153.50	153.00	-2.00	1	3020
09:46:10	153.00	153.50	153.00	-2.00	1	3019
09:45:56	153.00	153.50	153.00	-2.00	1	3018
09:45:54	153.00	153.50	153.50	-1.50	1	3017
09:45:48	153.00	153.50	153.00	-2.00	1	3016
09:45:41	153.00	153.50	153.00	-2.00	1	3015
09:45:30	153.00	154.00	153.00	-2.00	1	3014
09:45:18	153.50	154.00	153.50	-1.50	1	3013
09:45:14	153.50	154.00	153.50	-1.50	1	3012
09:45:13	153.50	154.00	153.50	-1.50	1	3011
09:45:04	153.50	154.00	153.50	-1.50	1	3010
09:45:03	153.50	154.00	153.50	-1.50	4	3009
09:45:03	153.00	153.50	153.50	-1.50	5	3005
09:44:22	153.50	154.00	153.50	-1.50	1	3000
09:44:20	153.50	154.00	153.50	-1.50	1	2999
09:44:20	153.50	154.00	153.50	-1.50	1	2998
09:44:15	153.50	154.00	153.50	-1.50	1	2997
09:44:12	153.00	153.50	153.50	-1.50	1	2996
09:44:06	153.00	153.50	153.50	-1.50	1	2995
09:43:58	153.50	154.00	153.50	-1.50	1	2994
09:43:58	153.00	153.50	153.50	-1.50	1	2993
09:43:51	153.00	153.50	153.50	-1.50	1	2992
09:43:35	153.50	154.00	153.50	-1.50	4	2991
09:43:35	153.00	153.50	153.50	-1.50	15	2987
09:43:27	153.00	153.50	153.00	-2.00	1	2972
09:43:26	153.00	153.50	153.00	-2.00	1	2971
09:43:23	153.00	153.50	153.00	-2.00	1	2970
09:43:10	153.00	153.50	153.00	-2.00	1	2969
09:43:04	153.00	153.50	153.50	-1.50	1	2968
09:42:48	153.00	153.50	153.00	-2.00	1	2967
09:42:28	153.00	154.00	153.00	-2.00	2	2966
09:42:28	153.00	154.00	153.00	-2.00	1	2964
09:42:16	153.00	154.00	153.00	-2.00	1	2963
09:42:02	153.50	154.00	153.50	-1.50	19	2962
09:42:01	153.50	154.00	153.50	-1.50	2	2943
09:41:56	153.50	154.00	153.50	-1.50	1	2941
09:41:37	154.00	154.50	154.00	-1.00	4	2940
09:41:36	154.00	154.50	154.00	-1.00	2	2936
09:41:33	154.00	154.50	154.00	-1.00	1	2934
09:41:33	154.00	154.50	154.00	-1.00	1	2933
09:41:28	154.00	154.50	154.00	-1.00	1	2932
09:41:24	154.00	154.50	154.00	-1.00	2	2931
09:41:11	154.00	154.50	154.00	-1.00	1	2929
09:41:06	153.50	154.00	154.00	-1.00	40	2928
09:41:06	153.50	154.00	154.00	-1.00	1	2888
09:41:04	153.50	154.00	153.50	-1.50	1	2887
09:41:03	153.50	154.00	153.50	-1.50	2	2886
09:40:52	153.50	154.00	153.50	-1.50	5	2884
09:39:28	153.50	154.00	154.00	-1.00	1	2879
09:39:26	153.50	154.00	153.50	-1.50	1	2878
09:39:26	153.50	154.00	154.00	-1.00	1	2877
09:39:11	153.50	154.00	154.00	-1.00	1	2876
09:39:03	154.00	154.50	154.00	-1.00	44	2875
09:39:03	154.00	154.50	154.00	-1.00	1	2831
09:38:57	154.00	154.50	154.50	-0.50	1	2830
09:38:47	154.00	154.50	154.50	-0.50	1	2829
09:38:45	154.00	154.50	154.00	-1.00	1	2828
09:38:44	154.00	154.50	154.00	-1.00	10	2827
09:38:43	154.00	154.50	154.50	-0.50	1	2817
09:38:38	154.00	154.50	154.00	-1.00	2	2816
09:38:32	154.00	154.50	154.50	-0.50	2	2814
09:38:11	154.00	154.50	154.50	-0.50	1	2812
09:38:08	154.00	154.50	154.50	-0.50	2	2811
09:38:00	154.00	154.50	154.50	-0.50	6	2809
09:37:55	154.00	154.50	154.00	-1.00	2	2803
09:37:48	154.00	154.50	154.00	-1.00	1	2801
09:37:36	154.00	154.50	154.00	-1.00	1	2800
09:37:31	154.00	154.50	154.50	-0.50	1	2799
09:37:30	154.00	154.50	154.00	-1.00	1	2798
09:37:29	154.00	154.50	154.50	-0.50	1	2797
09:37:25	154.00	154.50	154.50	-0.50	1	2796
09:37:25	154.00	154.50	154.50	-0.50	2	2795
09:37:20	154.00	154.50	154.50	-0.50	1	2793
09:37:14	153.50	154.00	154.00	-1.00	36	2792
09:37:13	153.50	154.00	154.00	-1.00	1	2756
09:37:13	153.50	154.00	154.00	-1.00	2	2755
09:37:12	153.50	154.00	154.00	-1.00	1	2753
09:37:07	153.50	154.00	154.00	-1.00	1	2752
09:37:06	153.50	154.00	154.00	-1.00	2	2751
09:36:40	153.50	154.00	154.00	-1.00	1	2749
09:36:16	153.50	154.00	154.00	-1.00	1	2748
09:35:47	153.50	154.00	153.50	-1.50	1	2747
09:35:32	153.50	154.00	153.50	-1.50	4	2746
09:35:27	153.50	154.00	154.00	-1.00	20	2742
09:35:23	153.50	154.00	153.50	-1.50	1	2722
09:34:53	153.00	153.50	153.50	-1.50	1	2721
09:34:46	153.00	153.50	153.50	-1.50	2	2720
09:34:36	153.00	153.50	153.50	-1.50	1	2718
09:34:06	153.50	154.00	153.50	-1.50	1	2717
09:34:04	153.50	154.00	153.50	-1.50	2	2716
09:33:53	153.00	153.50	153.50	-1.50	4	2714
09:33:40	153.50	154.00	153.50	-1.50	6	2710
09:33:24	153.50	154.00	153.50	-1.50	1	2704
09:33:24	153.50	154.00	153.50	-1.50	5	2703
09:33:21	153.50	154.00	153.50	-1.50	2	2698
09:33:12	153.50	154.00	153.50	-1.50	1	2696
09:33:12	153.50	154.00	153.50	-1.50	10	2695
09:33:05	153.50	154.00	153.50	-1.50	2	2685
09:32:49	153.00	153.50	153.50	-1.50	1	2683
09:32:45	153.50	154.00	153.50	-1.50	3	2682
09:32:41	153.00	153.50	153.50	-1.50	1	2679
09:32:38	153.00	153.50	153.50	-1.50	1	2678
09:32:37	153.00	153.50	153.50	-1.50	1	2677
09:32:36	153.00	153.50	153.50	-1.50	2	2676
09:32:35	153.00	153.50	153.50	-1.50	1	2674
09:32:32	153.00	153.50	153.50	-1.50	1	2673
09:32:31	153.00	153.50	153.50	-1.50	1	2672
09:32:29	153.00	153.50	153.50	-1.50	1	2671
09:32:25	153.00	153.50	153.50	-1.50	1	2670
09:32:11	153.00	153.50	153.50	-1.50	2	2669
09:31:21	152.50	153.00	153.00	-2.00	1	2667
09:31:20	152.50	153.00	153.00	-2.00	1	2666
09:31:19	152.50	153.00	152.50	-2.50	1	2665
09:31:15	152.50	153.00	152.50	-2.50	1	2664
09:31:14	152.50	153.00	153.00	-2.00	1	2663
09:31:07	152.50	153.00	152.50	-2.50	1	2662
09:31:04	152.50	153.00	153.00	-2.00	1	2661
09:31:02	152.50	153.00	153.00	-2.00	1	2660
09:31:00	152.50	153.00	152.50	-2.50	1	2659
09:30:56	152.50	153.00	152.50	-2.50	1	2658
09:30:49	152.50	153.00	152.50	-2.50	1	2657
09:30:48	152.50	153.00	152.50	-2.50	1	2656
09:30:22	152.50	153.00	153.00	-2.00	1	2655
09:30:16	152.50	153.00	153.00	-2.00	1	2654
09:30:15	152.50	153.00	153.00	-2.00	1	2653
09:29:53	152.50	153.00	153.00	-2.00	1	2652
09:29:38	152.50	153.00	153.00	-2.00	1	2651
09:29:36	152.50	153.00	153.00	-2.00	1	2650
09:29:35	152.50	153.00	153.00	-2.00	1	2649
09:29:28	152.50	153.00	153.00	-2.00	5	2648
09:29:23	152.50	153.00	153.00	-2.00	1	2643
09:29:16	152.00	153.00	152.50	-2.50	1	2642
09:28:42	152.00	152.50	152.50	-2.50	1	2641
09:28:41	152.00	153.00	152.00	-3.00	1	2640
09:28:32	152.00	153.00	152.00	-3.00	2	2639
09:28:30	152.00	153.00	152.00	-3.00	1	2637
09:28:28	152.00	152.50	152.50	-2.50	11	2636
09:28:28	152.00	152.50	152.00	-3.00	1	2625
09:28:27	152.00	152.50	152.00	-3.00	2	2624
09:28:26	152.00	152.50	152.50	-2.50	2	2622
09:28:26	152.00	152.50	152.50	-2.50	2	2620
09:28:26	152.00	152.50	152.50	-2.50	2	2618
09:28:25	152.00	152.50	152.00	-3.00	1	2616
09:28:22	152.00	152.50	152.00	-3.00	3	2615
09:28:20	152.00	152.50	152.00	-3.00	3	2612
09:28:19	152.00	152.50	152.00	-3.00	1	2609
09:27:45	152.00	152.50	152.00	-3.00	1	2608
09:27:41	152.00	152.50	152.00	-3.00	1	2607
09:27:36	152.00	152.50	152.00	-3.00	1	2606
09:27:34	152.00	152.50	152.00	-3.00	1	2605
09:27:34	152.00	152.50	152.00	-3.00	8	2604
09:27:33	152.00	152.50	152.00	-3.00	1	2596
09:27:29	152.00	152.50	152.00	-3.00	2	2595
09:27:29	152.00	152.50	152.00	-3.00	2	2593
09:27:23	152.00	152.50	152.00	-3.00	1	2591
09:27:21	152.00	152.50	152.00	-3.00	1	2590
09:27:19	152.00	152.50	152.00	-3.00	1	2589
09:27:12	151.50	152.00	152.00	-3.00	10	2588
09:27:11	151.50	152.50	151.50	-3.50	2	2578
09:27:09	152.00	152.50	152.00	-3.00	1	2576
09:27:07	151.50	152.50	151.50	-3.50	1	2575
09:27:06	152.00	152.50	152.00	-3.00	1	2574
09:27:04	151.50	152.50	151.50	-3.50	2	2573
09:26:59	151.50	152.50	151.50	-3.50	1	2571
09:26:55	151.50	152.00	152.00	-3.00	10	2570
09:26:54	151.50	152.50	151.50	-3.50	2	2560
09:26:53	151.50	152.50	151.50	-3.50	1	2558
09:26:53	151.50	152.50	151.50	-3.50	1	2557
09:26:49	152.00	152.50	152.00	-3.00	1	2556
09:26:48	152.00	152.50	152.00	-3.00	3	2555
09:26:47	152.00	152.50	152.50	-2.50	1	2552
09:26:46	151.50	152.00	152.00	-3.00	17	2551
09:26:46	152.00	152.50	152.00	-3.00	1	2534
09:26:46	152.00	152.50	152.00	-3.00	1	2533
09:26:46	152.00	152.50	152.00	-3.00	100	2532
09:26:46	152.00	152.50	152.50	-2.50	1	2432
09:26:11	152.50	153.00	152.50	-2.50	40	2431
09:26:10	152.50	153.00	152.50	-2.50	1	2391
09:26:09	152.50	153.00	152.50	-2.50	1	2390
09:26:08	152.50	153.00	152.50	-2.50	1	2389
09:26:07	152.50	153.00	152.50	-2.50	1	2388
09:26:01	152.50	153.00	152.50	-2.50	5	2387
09:25:48	152.50	153.00	153.00	-2.00	1	2382
09:25:46	152.50	153.00	153.00	-2.00	1	2381
09:25:41	152.50	153.00	153.00	-2.00	1	2380
09:25:28	152.50	153.00	152.50	-2.50	1	2379
09:24:45	153.00	154.00	153.00	-2.00	1	2378
09:24:37	153.00	154.00	153.00	-2.00	1	2377
09:24:36	153.00	153.50	153.50	-1.50	1	2376
09:24:35	153.00	153.50	153.50	-1.50	13	2375
09:24:35	152.50	153.00	153.00	-2.00	26	2362
09:24:33	152.50	153.00	152.50	-2.50	10	2336
09:24:31	152.50	153.00	153.00	-2.00	5	2326
09:24:30	152.50	153.00	153.00	-2.00	1	2321
09:24:27	152.50	153.00	153.00	-2.00	5	2320
09:24:24	152.50	153.00	152.50	-2.50	14	2315
09:24:20	152.50	153.00	153.00	-2.00	1	2301
09:24:20	152.50	153.00	152.50	-2.50	1	2300
09:24:14	152.50	153.00	153.00	-2.00	1	2299
09:24:11	152.50	153.00	152.50	-2.50	1	2298
09:24:08	152.50	153.00	153.00	-2.00	1	2297
09:24:05	152.50	153.00	153.00	-2.00	4	2296
09:24:00	152.50	153.00	153.00	-2.00	5	2292
09:24:00	152.50	153.00	152.50	-2.50	1	2287
09:23:58	152.50	153.00	152.50	-2.50	1	2286
09:23:54	152.50	153.00	152.50	-2.50	10	2285
09:23:51	152.50	153.00	152.50	-2.50	10	2275
09:23:50	152.50	153.00	152.50	-2.50	1	2265
09:23:49	152.50	153.00	152.50	-2.50	4	2264
09:23:49	152.50	153.00	152.50	-2.50	1	2260
09:23:47	152.50	153.00	152.50	-2.50	1	2259
09:23:43	152.50	153.00	152.50	-2.50	1	2258
09:23:42	152.50	153.00	152.50	-2.50	1	2257
09:23:39	152.50	153.00	153.00	-2.00	3	2256
09:23:39	152.50	153.00	152.50	-2.50	1	2253
09:23:34	152.50	153.00	153.00	-2.00	1	2252
09:23:34	152.50	153.00	153.00	-2.00	1	2251
09:23:34	152.50	153.00	153.00	-2.00	1	2250
09:22:47	153.50	154.00	154.00	-1.00	1	2249
09:22:45	153.50	154.00	153.50	-1.50	1	2248
09:22:44	153.50	154.00	153.50	-1.50	1	2247
09:22:41	153.50	154.00	153.50	-1.50	1	2246
09:22:39	153.50	154.00	153.50	-1.50	1	2245
09:22:38	153.50	154.00	153.50	-1.50	1	2244
09:22:32	153.50	154.00	153.50	-1.50	1	2243
09:22:32	153.50	154.00	154.00	-1.00	1	2242
09:22:17	153.50	154.00	154.00	-1.00	5	2241
09:22:16	153.50	154.00	154.00	-1.00	1	2236
09:22:10	153.50	154.00	154.00	-1.00	1	2235
09:22:08	153.50	154.00	153.50	-1.50	2	2234
09:22:06	153.50	154.00	153.50	-1.50	2	2232
09:21:52	153.50	154.00	154.00	-1.00	1	2230
09:21:39	153.50	154.00	154.00	-1.00	1	2229
09:21:37	153.50	154.00	154.00	-1.00	5	2228
09:21:37	153.50	154.00	153.50	-1.50	1	2223
09:21:33	153.50	154.00	154.00	-1.00	1	2222
09:21:32	153.50	154.00	154.00	-1.00	1	2221
09:21:28	154.00	154.50	154.00	-1.00	2	2220
09:21:18	153.50	154.00	154.00	-1.00	3	2218
09:21:07	153.50	154.00	154.00	-1.00	16	2215
09:21:07	153.50	154.00	153.50	-1.50	17	2199
09:21:06	153.50	154.00	154.00	-1.00	1	2182
09:20:59	153.50	154.00	154.00	-1.00	1	2181
09:20:58	153.50	154.00	154.00	-1.00	5	2180
09:20:47	153.50	154.00	154.00	-1.00	2	2175
09:20:46	154.00	154.50	154.00	-1.00	6	2173
09:20:40	153.50	154.00	154.00	-1.00	5	2167
09:20:39	153.50	154.00	154.00	-1.00	1	2162
09:20:33	153.50	154.00	154.00	-1.00	2	2161
09:20:28	153.50	154.00	154.00	-1.00	1	2159
09:20:28	154.00	154.50	154.00	-1.00	1	2158
09:20:26	154.00	154.50	154.00	-1.00	2	2157
09:20:16	154.00	154.50	154.00	-1.00	1	2155
09:20:09	153.50	154.00	154.00	-1.00	4	2154
09:20:08	153.50	154.00	153.50	-1.50	1	2150
09:20:04	153.50	154.00	154.00	-1.00	5	2149
09:20:04	153.50	154.00	154.00	-1.00	1	2144
09:20:03	153.50	154.00	153.50	-1.50	2	2143
09:19:57	153.50	154.00	153.50	-1.50	2	2141
09:19:53	153.50	154.00	154.00	-1.00	1	2139
09:19:51	153.50	154.00	154.00	-1.00	1	2138
09:19:48	153.50	154.00	154.00	-1.00	1	2137
09:19:47	154.00	154.50	154.00	-1.00	11	2136
09:19:44	154.00	154.50	154.00	-1.00	2	2125
09:19:34	154.00	154.50	154.00	-1.00	1	2123
09:19:23	154.00	154.50	154.00	-1.00	1	2122
09:19:18	154.00	154.50	154.00	-1.00	1	2121
09:19:14	153.50	154.00	154.00	-1.00	10	2120
09:19:14	153.50	154.00	154.00	-1.00	1	2110
09:19:12	153.50	154.00	154.00	-1.00	2	2109
09:19:12	153.50	154.00	154.00	-1.00	1	2107
09:19:10	153.50	154.00	154.00	-1.00	1	2106
09:19:10	153.50	154.00	154.00	-1.00	1	2105
09:19:05	153.50	154.00	154.00	-1.00	1	2104
09:19:04	153.50	154.00	154.00	-1.00	1	2103
09:18:18	153.50	154.00	154.00	-1.00	1	2102
09:18:17	153.50	154.00	153.50	-1.50	2	2101
09:18:14	153.50	154.00	153.50	-1.50	1	2099
09:18:07	154.00	154.50	154.00	-1.00	56	2098
09:18:07	154.00	154.50	154.00	-1.00	30	2042
09:18:07	154.00	154.50	154.00	-1.00	38	2012
09:18:07	154.00	154.50	154.00	-1.00	1	1974
09:17:56	154.00	154.50	154.50	-0.50	2	1973
09:17:49	154.00	154.50	154.00	-1.00	1	1971
09:17:47	154.00	154.50	154.50	-0.50	3	1970
09:17:28	154.00	155.00	155.00	0	1	1967
09:17:24	154.00	155.00	154.00	-1.00	2	1966
09:17:16	154.50	155.00	154.50	-0.50	1	1964
09:17:12	154.50	155.00	154.50	-0.50	2	1963
09:17:12	154.50	155.00	154.50	-0.50	1	1961
09:17:04	154.50	155.00	154.50	-0.50	1	1960
09:17:02	154.50	155.00	154.50	-0.50	2	1959
09:17:02	154.00	154.50	154.50	-0.50	1	1957
09:17:00	154.00	154.50	154.50	-0.50	1	1956
09:16:54	154.00	154.50	154.50	-0.50	1	1955
09:16:54	154.00	154.50	154.50	-0.50	1	1954
09:16:51	154.00	154.50	154.50	-0.50	1	1953
09:16:43	154.00	154.50	154.00	-1.00	1	1952
09:16:37	154.00	154.50	154.50	-0.50	1	1951
09:16:36	154.00	154.50	154.00	-1.00	1	1950
09:16:36	154.00	154.50	154.00	-1.00	1	1949
09:16:27	154.50	155.00	154.50	-0.50	1	1948
09:16:21	154.50	155.00	154.50	-0.50	1	1947
09:16:15	154.50	155.00	154.50	-0.50	1	1946
09:16:15	154.50	155.00	154.50	-0.50	2	1945
09:16:13	154.00	154.50	154.50	-0.50	3	1943
09:16:13	154.00	154.50	154.50	-0.50	1	1940
09:16:08	154.00	154.50	154.50	-0.50	1	1939
09:16:06	154.50	155.00	154.50	-0.50	2	1938
09:16:03	154.00	154.50	154.50	-0.50	1	1936
09:16:03	154.00	154.50	154.00	-1.00	1	1935
09:15:29	154.00	154.50	154.50	-0.50	1	1934
09:15:26	154.00	154.50	154.50	-0.50	1	1933
09:15:21	154.00	154.50	154.50	-0.50	2	1932
09:15:21	154.00	154.50	154.50	-0.50	1	1930
09:15:15	154.00	155.00	155.00	0	1	1929
09:15:14	154.00	155.00	154.00	-1.00	1	1928
09:15:12	154.50	155.00	154.50	-0.50	12	1927
09:15:12	154.50	155.00	154.50	-0.50	1	1915
09:15:12	154.50	155.00	154.50	-0.50	26	1914
09:15:05	154.50	155.00	155.00	0	1	1888
09:15:01	154.50	155.00	154.50	-0.50	1	1887
09:14:54	154.50	155.00	154.50	-0.50	1	1886
09:14:52	154.50	155.00	154.50	-0.50	1	1885
09:14:47	154.50	155.00	155.00	0	1	1884
09:14:46	155.00	155.50	155.00	0	19	1883
09:14:46	155.00	155.50	155.00	0	5	1864
09:14:19	155.00	155.50	155.00	0	1	1859
09:14:17	155.00	155.50	155.00	0	1	1858
09:13:33	155.00	155.50	155.00	0	22	1857
09:13:33	155.00	155.50	155.00	0	1	1835
09:13:29	155.00	155.50	155.00	0	3	1834
09:13:27	155.00	155.50	155.00	0	1	1831
09:13:15	155.00	155.50	155.00	0	1	1830
09:13:13	155.00	155.50	155.00	0	1	1829
09:13:04	155.00	155.50	155.00	0	1	1828
09:12:51	155.00	155.50	155.00	0	2	1827
09:12:50	155.00	155.50	155.00	0	1	1825
09:12:49	155.00	155.50	155.50	+0.50	1	1824
09:12:48	155.00	155.50	155.00	0	1	1823
09:12:36	155.00	155.50	155.50	+0.50	4	1822
09:12:24	155.00	155.50	155.50	+0.50	5	1818
09:12:18	154.50	155.00	155.00	0	1	1813
09:12:09	155.00	155.50	155.00	0	49	1812
09:12:03	155.00	155.50	155.50	+0.50	1	1763
09:11:48	155.50	156.00	155.50	+0.50	2	1762
09:11:44	155.00	155.50	155.50	+0.50	1	1760
09:11:43	155.00	155.50	155.50	+0.50	1	1759
09:11:43	155.00	155.50	155.50	+0.50	1	1758
09:11:39	155.00	155.50	155.50	+0.50	1	1757
09:11:38	155.00	155.50	155.50	+0.50	2	1756
09:11:36	155.00	155.50	155.50	+0.50	1	1754
09:11:36	155.00	155.50	155.50	+0.50	1	1753
09:11:35	155.50	156.00	155.50	+0.50	1	1752
09:11:34	155.50	156.00	155.50	+0.50	3	1751
09:11:33	155.00	155.50	155.50	+0.50	2	1748
09:11:30	155.00	155.50	155.50	+0.50	1	1746
09:11:15	155.00	156.00	155.00	0	4	1745
09:11:15	155.00	155.50	155.50	+0.50	1	1741
09:11:12	155.00	155.50	155.50	+0.50	1	1740
09:11:04	155.00	155.50	155.50	+0.50	1	1739
09:10:54	155.50	156.00	155.50	+0.50	4	1738
09:10:09	155.50	156.00	155.50	+0.50	3	1734
09:09:57	155.50	156.00	155.50	+0.50	1	1731
09:09:54	155.50	156.00	156.00	+1.00	1	1730
09:09:48	155.50	156.00	155.50	+0.50	1	1729
09:09:44	155.50	156.00	155.50	+0.50	1	1728
09:09:43	155.50	156.00	155.50	+0.50	1	1727
09:09:42	155.50	156.00	156.00	+1.00	1	1726
09:09:38	155.50	156.00	156.00	+1.00	1	1725
09:09:36	155.50	156.00	156.00	+1.00	4	1724
09:09:35	155.50	156.00	156.00	+1.00	2	1720
09:09:34	155.50	156.00	156.00	+1.00	1	1718
09:09:33	155.50	156.00	156.00	+1.00	1	1717
09:09:30	156.00	156.50	156.00	+1.00	9	1716
09:09:29	156.00	156.50	156.50	+1.50	2	1707
09:09:24	156.00	156.50	156.50	+1.50	1	1705
09:09:23	156.00	156.50	156.50	+1.50	1	1704
09:08:45	156.00	156.50	156.50	+1.50	1	1703
09:08:41	156.00	156.50	156.50	+1.50	1	1702
09:08:38	156.50	157.00	156.50	+1.50	1	1701
09:08:36	156.00	156.50	156.50	+1.50	10	1700
09:08:36	156.50	157.00	156.50	+1.50	8	1690
09:08:36	156.50	157.00	156.50	+1.50	2	1682
09:08:36	156.50	157.00	156.50	+1.50	39	1680
09:08:32	156.50	157.00	156.50	+1.50	1	1641
09:08:28	156.50	157.00	157.00	+2.00	1	1640
09:08:23	156.50	157.00	157.00	+2.00	1	1639
09:08:22	156.50	157.00	157.00	+2.00	1	1638
09:08:21	156.50	157.00	157.00	+2.00	1	1637
09:08:17	156.50	157.00	157.00	+2.00	7	1636
09:08:17	156.50	157.00	157.00	+2.00	1	1629
09:08:17	156.50	157.00	157.00	+2.00	1	1628
09:08:17	156.50	157.00	157.00	+2.00	1	1627
09:08:17	156.50	157.00	157.00	+2.00	2	1626
09:08:15	156.50	157.00	156.50	+1.50	1	1624
09:08:14	156.50	157.00	157.00	+2.00	5	1623
09:08:10	156.50	157.00	157.00	+2.00	1	1618
09:08:09	155.00	155.50	157.00	+2.00	1	1617
09:07:34	154.50	155.50	155.50	+0.50	1	1616
09:07:23	154.50	155.00	155.00	0	24	1615
09:07:21	154.50	155.00	154.50	-0.50	1	1591
09:07:21	154.50	155.00	154.50	-0.50	3	1590
09:07:19	154.50	155.00	155.00	0	1	1587
09:07:19	154.50	155.00	154.50	-0.50	1	1586
09:07:11	154.50	155.00	154.50	-0.50	1	1585
09:07:08	154.50	155.00	154.50	-0.50	34	1584
09:07:08	154.50	155.00	154.50	-0.50	4	1550
09:07:06	154.50	155.00	155.00	0	3	1546
09:07:05	154.50	155.00	155.00	0	1	1543
09:06:29	154.50	155.00	155.00	0	1	1542
09:06:28	154.50	155.00	154.50	-0.50	1	1541
09:06:23	154.50	155.00	154.50	-0.50	1	1540
09:06:22	154.50	155.00	155.00	0	10	1539
09:06:20	154.50	155.00	154.50	-0.50	3	1529
09:06:18	154.50	155.00	154.50	-0.50	1	1526
09:06:16	154.50	155.00	155.00	0	1	1525
09:06:14	154.50	155.00	155.00	0	1	1524
09:06:09	154.50	155.00	155.00	0	1	1523
09:06:00	154.50	155.00	155.00	0	1	1522
09:05:58	154.50	155.00	154.50	-0.50	3	1521
09:05:58	154.50	155.00	154.50	-0.50	2	1518
09:05:58	155.00	155.50	155.00	0	27	1516
09:05:58	155.00	155.50	155.00	0	10	1489
09:05:58	155.00	155.50	155.00	0	86	1479
09:05:57	155.00	155.50	155.00	0	1	1393
09:05:39	155.00	155.50	155.50	+0.50	1	1392
09:05:08	155.00	155.50	155.50	+0.50	1	1391
09:05:04	155.50	156.00	155.50	+0.50	1	1390
09:05:03	155.50	156.00	155.50	+0.50	19	1389
09:04:58	155.50	156.00	156.00	+1.00	1	1370
09:04:47	155.50	156.00	156.00	+1.00	1	1369
09:04:46	155.50	156.00	156.00	+1.00	1	1368
09:04:41	155.50	156.00	156.00	+1.00	1	1367
09:04:05	155.50	156.00	156.00	+1.00	1	1366
09:04:02	155.50	156.00	156.00	+1.00	1	1365
09:04:01	155.50	156.00	156.00	+1.00	2	1364
09:03:58	155.50	156.00	156.00	+1.00	5	1362
09:03:58	155.50	156.00	156.00	+1.00	1	1357
09:03:53	155.50	156.00	156.00	+1.00	1	1356
09:03:50	155.00	155.50	155.50	+0.50	30	1355
09:03:46	155.00	156.00	155.00	0	1	1325
09:03:45	155.00	156.00	156.00	+1.00	1	1324
09:03:44	155.00	156.00	156.00	+1.00	1	1323
09:03:42	155.50	156.00	155.50	+0.50	1	1322
09:03:42	155.00	156.00	155.00	0	2	1321
09:03:42	155.50	156.00	155.50	+0.50	40	1319
09:03:38	155.50	156.00	156.00	+1.00	1	1279
09:03:36	155.50	156.00	156.00	+1.00	1	1278
09:03:34	155.50	156.00	156.00	+1.00	1	1277
09:03:31	155.50	156.00	156.00	+1.00	2	1276
09:03:29	155.50	156.00	156.00	+1.00	3	1274
09:03:28	155.50	156.00	156.00	+1.00	1	1271
09:03:27	155.50	156.00	155.50	+0.50	1	1270
09:02:57	155.50	156.00	156.00	+1.00	1	1269
09:02:56	155.50	156.00	156.00	+1.00	1	1268
09:02:55	155.50	156.00	156.00	+1.00	1	1267
09:02:48	155.50	156.00	156.00	+1.00	1	1266
09:02:44	155.50	156.00	156.00	+1.00	1	1265
09:02:43	155.50	156.00	155.50	+0.50	1	1264
09:02:40	155.50	156.00	156.00	+1.00	1	1263
09:02:39	155.50	156.00	156.00	+1.00	1	1262
09:02:39	155.50	156.00	156.00	+1.00	1	1261
09:02:35	155.50	156.00	156.00	+1.00	1	1260
09:02:34	155.50	156.00	156.00	+1.00	1	1259
09:02:30	156.00	156.50	156.00	+1.00	1	1258
09:02:30	156.00	156.50	156.00	+1.00	1	1257
09:02:26	156.00	156.50	156.00	+1.00	2	1256
09:02:24	156.00	156.50	156.00	+1.00	2	1254
09:02:24	156.00	156.50	156.00	+1.00	1	1252
09:02:19	155.50	156.00	156.00	+1.00	3	1251
09:02:19	155.50	156.00	156.00	+1.00	10	1248
09:02:17	155.50	156.00	156.00	+1.00	1	1238
09:02:15	155.50	156.00	156.00	+1.00	1	1237
09:02:14	155.50	156.00	156.00	+1.00	1	1236
09:02:12	155.50	156.00	156.00	+1.00	1	1235
09:02:11	155.50	156.00	156.00	+1.00	1	1234
09:02:11	155.50	156.00	156.00	+1.00	1	1233
09:02:08	155.50	156.00	156.00	+1.00	1	1232
09:02:06	155.50	156.00	156.00	+1.00	1	1231
09:02:04	155.50	156.00	156.00	+1.00	1	1230
09:01:55	155.50	156.00	156.00	+1.00	1	1229
09:01:51	155.50	156.00	155.50	+0.50	1	1228
09:01:46	155.50	156.00	155.50	+0.50	1	1227
09:01:44	155.50	156.00	155.50	+0.50	1	1226
09:01:44	155.50	156.00	155.50	+0.50	1	1225
09:01:40	155.50	156.00	155.50	+0.50	1	1224
09:01:40	155.50	156.00	155.50	+0.50	1	1223
09:01:39	155.00	155.50	155.50	+0.50	5	1222
09:01:36	155.00	155.50	155.00	0	1	1217
09:01:36	155.00	155.50	155.50	+0.50	10	1216
09:01:30	155.00	155.50	155.50	+0.50	1	1206
09:01:28	155.00	155.50	155.50	+0.50	1	1205
09:01:26	155.00	155.50	155.50	+0.50	4	1204
09:01:24	155.00	155.50	155.50	+0.50	1	1200
09:01:22	155.00	155.50	155.50	+0.50	1	1199
09:01:22	155.00	155.50	155.50	+0.50	1	1198
09:01:21	155.00	155.50	155.50	+0.50	1	1197
09:01:20	155.00	155.50	155.50	+0.50	2	1196
09:01:19	155.00	155.50	155.50	+0.50	1	1194
09:01:18	155.00	155.50	155.50	+0.50	2	1193
09:01:15	155.00	155.50	155.50	+0.50	1	1191
09:01:12	155.00	155.50	155.50	+0.50	1	1190
09:01:11	155.00	155.50	155.50	+0.50	1	1189
09:01:11	155.00	155.50	155.50	+0.50	1	1188
09:01:08	155.00	155.50	155.50	+0.50	1	1187
09:01:06	155.00	156.00	156.00	+1.00	1	1186
09:01:04	155.00	155.50	155.50	+0.50	1	1185
09:01:02	155.00	155.50	155.50	+0.50	1	1184
09:01:01	155.50	156.00	155.50	+0.50	40	1183
09:01:01	155.50	156.00	155.50	+0.50	7	1143
09:01:00	155.50	156.00	156.00	+1.00	1	1136
09:00:59	156.00	156.50	156.00	+1.00	2	1135
09:00:58	155.50	156.00	156.00	+1.00	3	1133
09:00:58	155.50	156.00	156.00	+1.00	1	1130
09:00:57	155.50	156.00	156.00	+1.00	2	1129
09:00:56	155.50	156.00	156.00	+1.00	1	1127
09:00:55	155.50	156.00	156.00	+1.00	5	1126
09:00:50	155.50	156.00	156.00	+1.00	1	1121
09:00:49	155.50	156.50	155.50	+0.50	5	1120
09:00:47	155.50	156.50	155.50	+0.50	5	1115
09:00:42	156.00	156.50	156.00	+1.00	1	1110
09:00:42	155.50	156.00	156.00	+1.00	1	1109
09:00:40	156.00	156.50	156.00	+1.00	1	1108
09:00:39	155.50	156.00	156.50	+1.50	1	1107
09:00:39	155.50	156.00	156.00	+1.00	1	1106
09:00:38	155.50	156.00	156.00	+1.00	1	1105
09:00:38	156.00	156.50	156.00	+1.00	1	1104
09:00:37	156.00	156.50	156.00	+1.00	8	1103
09:00:37	156.00	156.50	156.00	+1.00	2	1095
09:00:37	156.00	156.50	156.50	+1.50	1	1093
09:00:36	156.00	156.50	156.50	+1.50	1	1092
09:00:35	156.00	156.50	156.50	+1.50	1	1091
09:00:33	156.00	156.50	156.00	+1.00	7	1090
09:00:33	156.00	156.50	156.50	+1.50	1	1083
09:00:30	156.00	156.50	156.50	+1.50	1	1082
09:00:27	156.00	156.50	156.00	+1.00	1	1081
09:00:25	155.50	156.00	156.50	+1.50	5	1080
09:00:25	155.50	156.00	156.00	+1.00	5	1075
09:00:24	155.50	156.50	156.50	+1.50	1	1070
09:00:24	155.50	156.50	156.50	+1.50	1	1069
09:00:23	155.50	156.50	156.50	+1.50	1	1068
09:00:19	155.50	156.50	156.50	+1.50	1	1067
09:00:19	155.50	156.50	156.50	+1.50	1	1066
09:00:18	155.50	156.50	156.50	+1.50	10	1065
09:00:18	155.50	156.50	155.50	+0.50	3	1055
09:00:18	156.00	156.50	156.00	+1.00	4	1052
09:00:18	156.00	156.50	156.00	+1.00	1	1048
09:00:18	156.00	156.50	156.00	+1.00	29	1047
09:00:17	156.00	157.00	157.00	+2.00	1	1018
09:00:15	156.50	157.00	156.50	+1.50	1	1017
09:00:15	156.50	157.00	156.50	+1.50	3	1016
09:00:14	156.50	157.00	157.00	+2.00	2	1013
09:00:14	156.50	157.00	156.50	+1.50	1	1011
09:00:13	156.50	157.00	156.50	+1.50	1	1010
09:00:13	156.50	157.00	156.50	+1.50	10	1009
09:00:12	156.50	157.00	156.50	+1.50	1	999
09:00:07	156.50	157.00	156.50	+1.50	17	998
09:00:07	156.50	157.00	156.50	+1.50	2	981
09:00:07	157.00	157.50	157.00	+2.00	33	979
09:00:07	--	--	157.50	+2.50	166	946

　

其他人也逛...

金士頓 Kingston KC3000 2TB PCIe 4.0 NVMe M.2 SSD (SKC3000D/2048G)

NWT威技 WiFi智慧16L除濕機WDH-16EN

PChome 購物儲值3,000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

麥當勞大麥克好禮即享券

POCO X8 Pro 8G/256G

App Store Card $ 1000 - 數位序號

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

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

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

NWT威技 10L WiFi智慧除濕機 WDH-10EN

【台股盤中】開高走低震盪近700...

台積電ADR1日上漲17.18美元漲幅...

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

‧【歐股盤後】收跌
‧友達ADR1日上漲0.3445美元漲幅4...
‧日月光投控員工平均年薪628萬元...

加密貨幣

比特幣BTC	70861.76	-2,718.45	-3.69%
以太幣ETH	2000.44	-3.80	-0.19%
瑞波幣XRP	1.28	-0.05	-3.85%
比特幣現金BCH	290.82	-11.57	-3.83%
萊特幣LTC	50.05	-1.95	-3.76%
卡達幣ADA	0.227346	-0.01	-3.38%
波場幣TRX	0.341875	-0.01	-2.56%
恆星幣XLM	0.236987	-0.02	-8.56%

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。