最新[公告] 寶泰生醫:本公司研發之犬隻黑色素瘤治療性疫苗(PT001)獲歐盟會員國匈牙利國家食品鏈安全局（NEBIH）核准進行田間試驗熱門[公告] 沛爾生醫*-創:公告本公司股票面額由「新台幣10元」變更為「新台幣0.5元」，公告期間：115年08月06日至115年11月05日。

更新報價

智　原 (3035) 半導體業上市聯電集團

169.50 ▼-9.50 -5.31% 5.87億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-9.50	3,426	169.00	160	169.50	9	175.00	176.00	169.50	179.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	169.00	169.50	169.50	-9.50	6	3426
13:30:00	169.00	169.50	169.50	-9.50	166	3420
13:24:59	169.50	170.00	169.50	-9.50	10	3254
13:24:58	169.50	170.00	169.50	-9.50	1	3244
13:24:50	169.50	170.00	169.50	-9.50	2	3243
13:24:50	169.50	170.00	169.50	-9.50	20	3241
13:24:49	169.50	170.00	170.00	-9.00	2	3221
13:24:36	169.50	170.00	169.50	-9.50	1	3219
13:24:27	169.50	170.00	170.00	-9.00	1	3218
13:24:17	170.00	170.50	170.00	-9.00	10	3217
13:23:58	170.00	170.50	170.00	-9.00	1	3207
13:23:51	170.00	170.50	170.00	-9.00	1	3206
13:23:40	170.00	170.50	170.00	-9.00	1	3205
13:23:40	169.50	170.00	170.00	-9.00	3	3204
13:23:37	169.50	170.00	170.00	-9.00	1	3201
13:23:37	169.50	170.00	170.00	-9.00	1	3200
13:23:36	169.50	170.00	170.00	-9.00	1	3199
13:23:29	169.50	170.00	170.00	-9.00	5	3198
13:23:29	169.50	170.00	170.00	-9.00	1	3193
13:23:20	169.50	170.00	170.00	-9.00	1	3192
13:23:19	169.50	170.00	169.50	-9.50	1	3191
13:23:08	169.50	170.00	169.50	-9.50	1	3190
13:23:08	169.50	170.00	170.00	-9.00	1	3189
13:23:00	169.50	170.00	169.50	-9.50	1	3188
13:22:47	169.50	170.00	169.50	-9.50	1	3187
13:22:47	169.50	170.00	169.50	-9.50	3	3186
13:22:31	169.50	170.00	169.50	-9.50	1	3183
13:22:18	169.50	170.00	169.50	-9.50	1	3182
13:22:03	169.50	170.00	169.50	-9.50	1	3181
13:22:02	169.50	170.00	170.00	-9.00	2	3180
13:21:46	169.50	170.00	169.50	-9.50	3	3178
13:21:18	169.50	170.00	169.50	-9.50	1	3175
13:21:04	169.50	170.00	169.50	-9.50	1	3174
13:20:58	169.50	170.00	169.50	-9.50	1	3173
13:20:51	169.50	170.00	169.50	-9.50	1	3172
13:20:35	169.50	170.00	169.50	-9.50	1	3171
13:20:32	169.50	170.00	169.50	-9.50	1	3170
13:20:32	169.50	170.00	169.50	-9.50	2	3169
13:20:23	169.50	170.00	169.50	-9.50	4	3167
13:20:22	169.50	170.00	169.50	-9.50	1	3163
13:20:18	169.50	170.00	169.50	-9.50	1	3162
13:20:13	169.50	170.00	169.50	-9.50	3	3161
13:20:02	169.50	170.00	169.50	-9.50	1	3158
13:19:40	169.50	170.00	169.50	-9.50	3	3157
13:19:38	169.50	170.00	169.50	-9.50	1	3154
13:19:02	169.50	170.00	169.50	-9.50	2	3153
13:18:50	169.50	170.00	169.50	-9.50	3	3151
13:18:32	169.50	170.00	169.50	-9.50	1	3148
13:18:26	169.50	170.00	169.50	-9.50	5	3147
13:18:23	169.50	170.00	169.50	-9.50	1	3142
13:18:17	169.50	170.00	169.50	-9.50	1	3141
13:17:27	169.50	170.00	169.50	-9.50	1	3140
13:17:25	169.50	170.00	169.50	-9.50	3	3139
13:17:07	169.00	169.50	169.50	-9.50	2	3136
13:17:07	169.00	169.50	169.50	-9.50	1	3134
13:17:04	169.50	170.00	169.50	-9.50	7	3133
13:17:04	169.50	170.00	169.50	-9.50	1	3126
13:17:04	169.00	169.50	169.50	-9.50	23	3125
13:17:04	169.00	169.50	169.50	-9.50	1	3102
13:16:57	169.00	169.50	169.50	-9.50	1	3101
13:16:56	169.50	170.00	169.50	-9.50	33	3100
13:16:56	169.50	170.00	169.50	-9.50	1	3067
13:16:25	169.50	170.00	169.50	-9.50	1	3066
13:16:24	169.50	170.00	169.50	-9.50	10	3065
13:16:14	169.50	170.00	169.50	-9.50	2	3055
13:16:01	169.50	170.00	169.50	-9.50	1	3053
13:15:47	169.50	170.00	169.50	-9.50	2	3052
13:15:45	169.50	170.00	170.00	-9.00	1	3050
13:15:37	169.50	170.00	170.00	-9.00	1	3049
13:15:20	169.50	170.00	170.00	-9.00	1	3048
13:15:06	169.50	170.00	170.00	-9.00	1	3047
13:15:03	169.50	170.00	169.50	-9.50	1	3046
13:15:00	169.50	170.00	169.50	-9.50	1	3045
13:14:52	169.50	170.00	169.50	-9.50	1	3044
13:14:14	169.50	170.00	169.50	-9.50	5	3043
13:13:51	169.50	170.00	169.50	-9.50	1	3038
13:13:43	169.50	170.00	169.50	-9.50	3	3037
13:13:34	169.50	170.00	169.50	-9.50	2	3034
13:13:18	169.50	170.00	169.50	-9.50	1	3032
13:13:11	169.50	170.00	169.50	-9.50	1	3031
13:13:10	169.50	170.00	169.50	-9.50	1	3030
13:13:08	169.50	170.00	169.50	-9.50	5	3029
13:13:03	169.50	170.00	169.50	-9.50	1	3024
13:12:58	169.50	170.00	169.50	-9.50	1	3023
13:12:55	169.50	170.00	169.50	-9.50	1	3022
13:12:51	169.50	170.00	169.50	-9.50	1	3021
13:12:46	169.50	170.00	169.50	-9.50	1	3020
13:12:34	169.50	170.00	170.00	-9.00	1	3019
13:12:31	169.50	170.00	170.00	-9.00	1	3018
13:12:30	169.50	170.00	169.50	-9.50	10	3017
13:12:27	169.50	170.00	169.50	-9.50	1	3007
13:12:08	169.50	170.00	169.50	-9.50	10	3006
13:11:38	169.50	170.00	169.50	-9.50	2	2996
13:11:24	169.50	170.00	169.50	-9.50	1	2994
13:11:12	169.50	170.00	169.50	-9.50	2	2993
13:11:06	169.50	170.00	170.00	-9.00	1	2991
13:10:39	169.50	170.00	170.00	-9.00	1	2990
13:10:38	169.50	170.00	169.50	-9.50	2	2989
13:10:34	169.50	170.00	169.50	-9.50	1	2987
13:10:34	169.50	170.00	170.00	-9.00	1	2986
13:10:32	169.50	170.00	170.00	-9.00	1	2985
13:10:29	169.50	170.00	169.50	-9.50	1	2984
13:10:27	169.50	170.00	169.50	-9.50	1	2983
13:10:20	169.50	170.00	169.50	-9.50	20	2982
13:10:13	169.50	170.00	169.50	-9.50	1	2962
13:10:10	169.50	170.00	169.50	-9.50	4	2961
13:10:06	169.50	170.00	169.50	-9.50	1	2957
13:10:05	169.50	170.00	169.50	-9.50	1	2956
13:09:56	169.50	170.00	169.50	-9.50	1	2955
13:09:38	169.50	170.00	169.50	-9.50	2	2954
13:09:33	169.50	170.00	169.50	-9.50	1	2952
13:09:30	169.50	170.00	169.50	-9.50	1	2951
13:09:03	169.50	170.00	169.50	-9.50	1	2950
13:08:49	169.50	170.00	169.50	-9.50	1	2949
13:08:48	169.50	170.00	169.50	-9.50	2	2948
13:08:41	169.50	170.00	169.50	-9.50	1	2946
13:08:37	169.50	170.00	169.50	-9.50	2	2945
13:08:35	169.50	170.00	169.50	-9.50	1	2943
13:08:33	169.50	170.00	169.50	-9.50	1	2942
13:08:33	169.50	170.00	169.50	-9.50	2	2941
13:08:30	169.50	170.00	169.50	-9.50	1	2939
13:08:29	169.50	170.00	169.50	-9.50	8	2938
13:08:28	169.50	170.00	169.50	-9.50	2	2930
13:08:26	169.50	170.00	169.50	-9.50	2	2928
13:08:26	169.50	170.00	169.50	-9.50	1	2926
13:08:15	169.50	170.00	169.50	-9.50	2	2925
13:08:13	169.50	170.00	169.50	-9.50	1	2923
13:07:57	169.50	170.00	169.50	-9.50	1	2922
13:07:54	169.50	170.00	169.50	-9.50	1	2921
13:07:46	169.50	170.00	169.50	-9.50	1	2920
13:07:40	169.50	170.00	169.50	-9.50	1	2919
13:07:39	169.50	170.00	169.50	-9.50	1	2918
13:06:43	169.50	170.00	169.50	-9.50	1	2917
13:06:40	169.50	170.00	170.00	-9.00	1	2916
13:06:34	169.50	170.00	170.00	-9.00	1	2915
13:06:15	169.50	170.00	169.50	-9.50	1	2914
13:05:58	169.50	170.00	169.50	-9.50	2	2913
13:05:47	169.50	170.00	169.50	-9.50	2	2911
13:05:45	169.50	170.00	170.00	-9.00	1	2909
13:05:37	169.50	170.00	170.00	-9.00	1	2908
13:05:31	169.50	170.00	169.50	-9.50	1	2907
13:05:07	169.50	170.00	169.50	-9.50	3	2906
13:04:54	169.50	170.00	170.00	-9.00	1	2903
13:04:50	169.50	170.00	169.50	-9.50	2	2902
13:04:44	169.50	170.00	169.50	-9.50	1	2900
13:04:33	169.50	170.00	169.50	-9.50	1	2899
13:04:32	169.50	170.00	169.50	-9.50	2	2898
13:04:07	170.00	170.50	170.00	-9.00	88	2896
13:03:40	170.00	170.50	170.00	-9.00	1	2808
13:03:38	170.00	170.50	170.00	-9.00	3	2807
13:03:36	170.00	170.50	170.00	-9.00	2	2804
13:03:36	170.00	170.50	170.00	-9.00	4	2802
13:03:32	170.00	170.50	170.00	-9.00	3	2798
13:03:26	170.00	170.50	170.00	-9.00	5	2795
13:03:16	170.00	170.50	170.50	-8.50	1	2790
13:03:06	170.00	170.50	170.50	-8.50	1	2789
13:02:58	170.00	170.50	170.50	-8.50	1	2788
13:02:54	170.00	170.50	170.50	-8.50	1	2787
13:02:02	170.00	170.50	170.50	-8.50	1	2786
13:01:55	170.00	170.50	170.50	-8.50	2	2785
13:01:31	170.00	170.50	170.50	-8.50	3	2783
13:01:26	170.00	170.50	170.00	-9.00	1	2780
13:01:03	170.00	170.50	170.50	-8.50	1	2779
13:00:49	170.00	170.50	170.50	-8.50	1	2778
13:00:37	170.00	170.50	170.50	-8.50	1	2777
13:00:21	170.00	170.50	170.50	-8.50	1	2776
13:00:21	170.00	170.50	170.50	-8.50	10	2775
13:00:08	170.00	170.50	170.50	-8.50	2	2765
13:00:06	170.00	170.50	170.00	-9.00	1	2763
12:59:53	170.00	170.50	170.00	-9.00	1	2762
12:59:42	170.00	170.50	170.50	-8.50	1	2761
12:59:17	170.00	170.50	170.00	-9.00	1	2760
12:58:31	170.00	170.50	170.00	-9.00	1	2759
12:58:17	170.00	170.50	170.00	-9.00	1	2758
12:58:16	170.00	170.50	170.00	-9.00	1	2757
12:58:15	170.00	170.50	170.00	-9.00	1	2756
12:58:13	170.00	170.50	170.00	-9.00	2	2755
12:58:07	170.00	170.50	170.00	-9.00	1	2753
12:57:55	170.00	170.50	170.00	-9.00	1	2752
12:57:47	170.00	170.50	170.00	-9.00	1	2751
12:57:46	170.00	170.50	170.00	-9.00	2	2750
12:57:19	170.00	170.50	170.00	-9.00	1	2748
12:57:12	170.00	170.50	170.00	-9.00	1	2747
12:57:12	170.00	170.50	170.00	-9.00	2	2746
12:57:03	170.00	170.50	170.00	-9.00	1	2744
12:57:03	170.00	170.50	170.00	-9.00	1	2743
12:57:03	170.00	170.50	170.00	-9.00	2	2742
12:57:03	170.00	170.50	170.00	-9.00	1	2740
12:57:03	170.00	170.50	170.00	-9.00	3	2739
12:57:03	170.00	170.50	170.00	-9.00	4	2736
12:57:03	170.00	170.50	170.00	-9.00	8	2732
12:57:03	170.00	170.50	170.00	-9.00	18	2724
12:57:03	170.00	170.50	170.00	-9.00	74	2706
12:57:00	170.00	170.50	170.50	-8.50	1	2632
12:57:00	170.00	170.50	170.00	-9.00	1	2631
12:56:13	170.00	170.50	170.50	-8.50	1	2630
12:56:02	170.00	170.50	170.50	-8.50	1	2629
12:55:54	170.00	170.50	170.50	-8.50	1	2628
12:55:46	170.00	170.50	170.00	-9.00	1	2627
12:55:28	170.00	170.50	170.00	-9.00	1	2626
12:55:28	170.00	170.50	170.50	-8.50	1	2625
12:55:04	170.00	170.50	170.00	-9.00	1	2624
12:55:03	170.00	170.50	170.50	-8.50	10	2623
12:54:59	170.00	170.50	170.50	-8.50	1	2613
12:54:54	170.00	170.50	170.50	-8.50	1	2612
12:54:48	170.00	170.50	170.50	-8.50	1	2611
12:54:21	170.00	170.50	170.50	-8.50	1	2610
12:54:02	170.00	170.50	170.50	-8.50	1	2609
12:53:55	170.00	170.50	170.50	-8.50	2	2608
12:53:37	170.00	170.50	170.50	-8.50	1	2606
12:53:33	170.00	170.50	170.00	-9.00	1	2605
12:53:19	170.00	170.50	170.00	-9.00	1	2604
12:53:07	170.00	170.50	170.50	-8.50	1	2603
12:52:27	170.00	170.50	170.50	-8.50	1	2602
12:50:42	170.00	170.50	170.00	-9.00	1	2601
12:50:41	170.00	170.50	170.50	-8.50	10	2600
12:48:25	170.00	170.50	170.00	-9.00	1	2590
12:48:16	170.00	170.50	170.50	-8.50	1	2589
12:48:04	170.00	170.50	170.50	-8.50	5	2588
12:47:50	170.00	170.50	170.00	-9.00	3	2583
12:47:26	170.00	170.50	170.00	-9.00	1	2580
12:47:00	170.00	170.50	170.00	-9.00	2	2579
12:46:23	170.50	171.00	170.50	-8.50	5	2577
12:45:07	170.00	170.50	170.50	-8.50	1	2572
12:44:56	170.00	170.50	170.50	-8.50	1	2571
12:44:28	170.00	170.50	170.00	-9.00	1	2570
12:44:21	170.00	171.00	170.00	-9.00	1	2569
12:43:38	170.50	171.00	170.50	-8.50	1	2568
12:43:38	170.50	171.00	170.50	-8.50	1	2567
12:43:36	170.00	170.50	170.50	-8.50	1	2566
12:43:30	170.00	170.50	170.50	-8.50	1	2565
12:43:23	170.00	170.50	170.50	-8.50	1	2564
12:43:11	170.50	171.00	170.50	-8.50	1	2563
12:43:07	170.50	171.00	170.50	-8.50	1	2562
12:43:07	170.00	170.50	170.50	-8.50	1	2561
12:43:05	170.00	170.50	170.50	-8.50	1	2560
12:42:41	170.00	170.50	170.50	-8.50	1	2559
12:42:31	170.00	170.50	170.50	-8.50	1	2558
12:42:24	170.00	170.50	170.50	-8.50	1	2557
12:42:20	170.00	170.50	170.50	-8.50	1	2556
12:42:17	170.00	170.50	170.50	-8.50	1	2555
12:42:08	170.00	170.50	170.50	-8.50	5	2554
12:41:48	170.00	170.50	170.50	-8.50	1	2549
12:41:45	170.00	170.50	170.00	-9.00	1	2548
12:41:31	170.00	170.50	170.50	-8.50	1	2547
12:41:30	170.00	170.50	170.50	-8.50	1	2546
12:41:29	170.00	170.50	170.50	-8.50	1	2545
12:41:20	170.50	171.00	170.50	-8.50	89	2544
12:40:51	170.50	171.00	171.00	-8.00	2	2455
12:40:30	170.50	171.00	171.00	-8.00	1	2453
12:40:22	170.50	171.00	171.00	-8.00	1	2452
12:39:07	170.50	171.00	171.00	-8.00	1	2451
12:38:45	170.50	171.00	171.00	-8.00	1	2450
12:38:20	170.50	171.00	171.00	-8.00	1	2449
12:37:59	170.50	171.00	171.00	-8.00	1	2448
12:37:55	170.50	171.00	171.00	-8.00	1	2447
12:37:11	170.50	171.00	171.00	-8.00	1	2446
12:36:32	170.50	171.00	171.00	-8.00	1	2445
12:36:12	170.50	171.00	171.00	-8.00	1	2444
12:34:43	170.50	171.00	171.00	-8.00	1	2443
12:34:38	170.50	171.00	171.00	-8.00	1	2442
12:33:54	170.50	171.00	171.00	-8.00	1	2441
12:33:48	170.50	171.00	171.00	-8.00	1	2440
12:33:47	170.50	171.00	171.00	-8.00	1	2439
12:33:28	170.50	171.00	171.00	-8.00	1	2438
12:33:20	170.50	171.00	171.00	-8.00	1	2437
12:33:15	171.00	171.50	171.00	-8.00	1	2436
12:32:44	170.50	171.00	171.00	-8.00	1	2435
12:32:43	170.50	171.00	171.00	-8.00	1	2434
12:32:26	170.50	171.00	171.00	-8.00	1	2433
12:32:20	170.50	171.00	171.00	-8.00	1	2432
12:32:14	170.50	171.00	171.00	-8.00	1	2431
12:32:07	170.50	171.00	171.00	-8.00	1	2430
12:32:00	170.50	171.00	171.00	-8.00	1	2429
12:31:24	170.50	171.00	171.00	-8.00	1	2428
12:31:22	171.00	171.50	171.00	-8.00	1	2427
12:31:05	171.00	171.50	171.00	-8.00	8	2426
12:29:52	170.50	171.00	171.00	-8.00	1	2418
12:29:52	171.00	171.50	171.00	-8.00	1	2417
12:29:52	170.50	171.00	171.00	-8.00	1	2416
12:29:42	170.50	171.00	171.00	-8.00	1	2415
12:29:35	170.50	171.00	171.00	-8.00	1	2414
12:29:31	170.50	171.00	171.00	-8.00	1	2413
12:29:25	170.50	171.00	171.00	-8.00	1	2412
12:29:09	170.50	171.00	171.00	-8.00	1	2411
12:28:58	170.50	171.00	171.00	-8.00	1	2410
12:28:44	170.50	171.00	171.00	-8.00	1	2409
12:28:41	170.50	171.00	171.00	-8.00	1	2408
12:28:35	170.50	171.00	171.00	-8.00	2	2407
12:28:18	170.50	171.00	171.00	-8.00	2	2405
12:28:04	170.50	171.00	171.00	-8.00	1	2403
12:27:58	170.50	171.00	171.00	-8.00	2	2402
12:27:47	170.50	171.00	171.00	-8.00	1	2400
12:27:47	170.50	171.00	171.00	-8.00	1	2399
12:27:38	170.50	171.00	171.00	-8.00	1	2398
12:27:34	170.50	171.00	171.00	-8.00	1	2397
12:27:32	170.50	171.00	171.00	-8.00	1	2396
12:27:30	170.50	171.00	171.00	-8.00	1	2395
12:26:53	170.50	171.00	171.00	-8.00	1	2394
12:26:00	170.50	171.00	171.00	-8.00	1	2393
12:25:45	170.50	171.00	171.00	-8.00	1	2392
12:25:36	170.50	171.00	171.00	-8.00	1	2391
12:25:16	170.50	171.00	170.50	-8.50	3	2390
12:25:10	170.50	171.00	171.00	-8.00	1	2387
12:23:57	170.50	171.00	171.00	-8.00	2	2386
12:23:55	170.50	171.00	171.00	-8.00	1	2384
12:23:50	170.50	171.00	171.00	-8.00	1	2383
12:23:25	170.50	171.00	171.00	-8.00	5	2382
12:23:20	170.50	171.00	171.00	-8.00	1	2377
12:23:10	171.00	171.50	171.00	-8.00	27	2376
12:23:10	171.00	171.50	171.00	-8.00	10	2349
12:22:33	171.00	171.50	171.50	-7.50	1	2339
12:22:04	171.00	171.50	171.00	-8.00	1	2338
12:21:49	171.00	171.50	171.50	-7.50	1	2337
12:21:29	171.00	171.50	171.00	-8.00	1	2336
12:19:22	171.00	171.50	171.00	-8.00	1	2335
12:18:15	171.00	171.50	171.50	-7.50	1	2334
12:18:12	171.00	171.50	171.50	-7.50	1	2333
12:17:43	171.00	171.50	171.50	-7.50	1	2332
12:16:39	171.00	171.50	171.50	-7.50	3	2331
12:16:27	171.00	171.50	171.50	-7.50	3	2328
12:16:08	171.00	171.50	171.50	-7.50	1	2325
12:16:05	171.00	171.50	171.50	-7.50	1	2324
12:15:52	171.00	171.50	171.50	-7.50	1	2323
12:15:50	171.00	171.50	171.50	-7.50	1	2322
12:15:41	171.00	171.50	171.50	-7.50	1	2321
12:15:21	171.00	171.50	171.50	-7.50	1	2320
12:14:46	171.00	171.50	171.50	-7.50	1	2319
12:14:20	171.00	171.50	171.00	-8.00	1	2318
12:14:16	171.00	171.50	171.00	-8.00	1	2317
12:14:12	170.50	171.00	171.00	-8.00	4	2316
12:14:12	170.50	171.00	171.00	-8.00	36	2312
12:14:12	170.50	171.00	171.00	-8.00	3	2276
12:14:12	170.50	171.00	170.50	-8.50	2	2273
12:14:06	170.50	171.00	170.50	-8.50	1	2271
12:13:59	170.50	171.00	171.00	-8.00	1	2270
12:13:53	170.50	171.00	171.00	-8.00	1	2269
12:13:52	170.50	171.00	171.00	-8.00	1	2268
12:13:13	170.50	171.00	171.00	-8.00	1	2267
12:13:04	170.50	171.00	171.00	-8.00	1	2266
12:13:02	170.50	171.00	171.00	-8.00	2	2265
12:12:42	170.50	171.00	171.00	-8.00	1	2263
12:11:58	170.50	171.00	171.00	-8.00	1	2262
12:11:32	170.50	171.00	171.00	-8.00	1	2261
12:11:27	170.50	171.00	171.00	-8.00	1	2260
12:11:25	170.50	171.00	171.00	-8.00	1	2259
12:11:05	170.50	171.00	171.00	-8.00	1	2258
12:11:04	170.50	171.00	171.00	-8.00	1	2257
12:10:56	170.50	171.00	171.00	-8.00	1	2256
12:10:50	170.50	171.00	171.00	-8.00	1	2255
12:10:33	170.50	171.00	171.00	-8.00	1	2254
12:10:02	170.50	171.00	171.00	-8.00	1	2253
12:09:30	170.50	171.00	170.50	-8.50	1	2252
12:08:05	170.50	171.00	171.00	-8.00	1	2251
12:07:50	170.50	171.00	170.50	-8.50	1	2250
12:06:51	170.50	171.00	171.00	-8.00	1	2249
12:06:17	170.50	171.00	171.00	-8.00	1	2248
12:06:06	170.50	171.00	171.00	-8.00	1	2247
12:05:13	170.50	171.00	171.00	-8.00	2	2246
12:05:00	170.50	171.00	171.00	-8.00	1	2244
12:04:02	170.50	171.00	170.50	-8.50	1	2243
12:03:45	170.50	171.00	170.50	-8.50	1	2242
12:03:31	170.50	171.00	170.50	-8.50	4	2241
12:02:40	170.50	171.00	170.50	-8.50	1	2237
12:01:37	170.50	171.00	171.00	-8.00	1	2236
12:01:21	170.50	171.00	171.00	-8.00	1	2235
12:00:25	170.50	171.00	171.00	-8.00	1	2234
11:59:40	170.50	171.00	171.00	-8.00	6	2233
11:59:38	170.50	171.00	171.00	-8.00	2	2227
11:58:57	170.50	171.00	170.50	-8.50	2	2225
11:58:14	170.50	171.00	170.50	-8.50	1	2223
11:57:35	170.50	171.00	170.50	-8.50	1	2222
11:57:29	170.50	171.00	171.00	-8.00	1	2221
11:56:18	170.50	171.00	171.00	-8.00	4	2220
11:56:07	170.50	171.00	170.50	-8.50	1	2216
11:56:00	170.50	171.00	170.50	-8.50	4	2215
11:55:57	170.50	171.00	170.50	-8.50	3	2211
11:55:57	170.00	170.50	170.50	-8.50	5	2208
11:55:57	170.00	170.50	170.50	-8.50	1	2203
11:54:59	170.00	170.50	170.50	-8.50	1	2202
11:54:45	170.00	170.50	170.50	-8.50	1	2201
11:54:39	170.00	170.50	170.50	-8.50	1	2200
11:54:27	170.00	170.50	170.50	-8.50	2	2199
11:54:17	170.00	170.50	170.50	-8.50	1	2197
11:54:05	170.00	170.50	170.50	-8.50	1	2196
11:53:40	170.00	170.50	170.00	-9.00	1	2195
11:53:32	170.00	170.50	170.00	-9.00	2	2194
11:53:32	170.00	170.50	170.00	-9.00	8	2192
11:53:09	170.00	170.50	170.00	-9.00	1	2184
11:52:34	170.00	170.50	170.00	-9.00	2	2183
11:52:34	170.00	170.50	170.50	-8.50	5	2181
11:52:13	170.00	170.50	170.00	-9.00	1	2176
11:51:00	170.00	170.50	170.50	-8.50	2	2175
11:50:17	170.00	170.50	170.00	-9.00	1	2173
11:50:17	170.00	170.50	170.00	-9.00	4	2172
11:50:16	170.00	170.50	170.00	-9.00	1	2168
11:50:16	170.00	170.50	170.00	-9.00	2	2167
11:50:16	170.00	170.50	170.00	-9.00	1	2165
11:50:16	170.00	170.50	170.00	-9.00	1	2164
11:50:16	170.00	170.50	170.00	-9.00	1	2163
11:50:16	170.00	170.50	170.00	-9.00	1	2162
11:50:16	170.00	170.50	170.00	-9.00	2	2161
11:50:16	170.00	170.50	170.00	-9.00	4	2159
11:50:16	170.00	170.50	170.00	-9.00	2	2155
11:50:16	170.00	170.50	170.00	-9.00	4	2153
11:50:16	170.50	171.00	170.50	-8.50	13	2149
11:50:16	170.50	171.00	170.50	-8.50	1	2136
11:50:16	170.50	171.00	170.50	-8.50	4	2135
11:50:16	170.50	171.00	170.50	-8.50	31	2131
11:49:57	170.50	171.00	170.50	-8.50	4	2100
11:49:52	170.50	171.00	171.00	-8.00	1	2096
11:49:45	170.50	171.00	171.00	-8.00	1	2095
11:49:01	170.50	171.00	171.00	-8.00	3	2094
11:48:23	170.50	171.00	171.00	-8.00	1	2091
11:47:59	170.50	171.00	170.50	-8.50	1	2090
11:47:59	170.50	171.00	170.50	-8.50	1	2089
11:47:19	170.50	171.00	171.00	-8.00	1	2088
11:46:44	170.50	171.00	171.00	-8.00	1	2087
11:46:32	170.50	171.00	171.00	-8.00	1	2086
11:46:13	170.50	171.00	171.00	-8.00	1	2085
11:46:04	170.50	171.00	170.50	-8.50	1	2084
11:43:30	170.50	171.00	170.50	-8.50	1	2083
11:43:28	170.50	171.00	171.00	-8.00	1	2082
11:42:29	170.50	171.00	171.00	-8.00	1	2081
11:42:25	170.50	171.00	171.00	-8.00	1	2080
11:42:25	170.50	171.00	171.00	-8.00	1	2079
11:42:23	170.50	171.00	171.00	-8.00	1	2078
11:42:07	170.50	171.00	171.00	-8.00	1	2077
11:41:54	170.50	171.00	171.00	-8.00	1	2076
11:41:30	170.50	171.00	171.00	-8.00	1	2075
11:41:29	170.50	171.00	171.00	-8.00	1	2074
11:41:19	170.50	171.00	170.50	-8.50	1	2073
11:41:18	170.50	171.00	171.00	-8.00	1	2072
11:41:05	170.50	171.00	171.00	-8.00	1	2071
11:41:03	170.50	171.00	171.00	-8.00	1	2070
11:41:01	170.50	171.00	171.00	-8.00	1	2069
11:40:48	170.50	171.00	171.00	-8.00	5	2068
11:40:43	170.50	171.00	171.00	-8.00	1	2063
11:40:20	170.50	171.00	171.00	-8.00	1	2062
11:39:43	170.50	171.00	171.00	-8.00	1	2061
11:39:37	170.50	171.00	170.50	-8.50	1	2060
11:39:30	170.50	171.00	171.00	-8.00	1	2059
11:38:38	170.50	171.00	171.00	-8.00	1	2058
11:38:36	170.50	171.00	170.50	-8.50	1	2057
11:38:13	170.50	171.00	170.50	-8.50	1	2056
11:37:27	170.50	171.00	170.50	-8.50	1	2055
11:36:49	170.50	171.00	170.50	-8.50	1	2054
11:36:07	170.50	171.00	170.50	-8.50	1	2053
11:35:25	170.50	171.00	170.50	-8.50	1	2052
11:33:52	170.50	171.00	171.00	-8.00	1	2051
11:33:18	170.50	171.00	170.50	-8.50	2	2050
11:31:54	170.50	171.00	171.00	-8.00	1	2048
11:31:23	170.50	171.00	171.00	-8.00	2	2047
11:30:48	170.50	171.00	170.50	-8.50	1	2045
11:30:41	170.50	171.00	171.00	-8.00	1	2044
11:30:03	170.50	171.00	171.00	-8.00	1	2043
11:29:20	170.50	171.00	171.00	-8.00	1	2042
11:29:13	170.50	171.00	171.00	-8.00	1	2041
11:28:47	170.50	171.00	171.00	-8.00	1	2040
11:27:49	170.50	171.00	171.00	-8.00	1	2039
11:27:38	170.50	171.00	171.00	-8.00	2	2038
11:27:28	170.50	171.00	170.50	-8.50	1	2036
11:26:31	170.50	171.00	170.50	-8.50	1	2035
11:26:31	170.50	171.00	170.50	-8.50	2	2034
11:26:31	170.00	170.50	170.50	-8.50	4	2032
11:26:31	170.00	170.50	170.50	-8.50	15	2028
11:26:31	170.00	170.50	170.50	-8.50	1	2013
11:26:29	170.00	170.50	170.50	-8.50	1	2012
11:26:20	170.00	170.50	170.50	-8.50	1	2011
11:26:16	170.00	170.50	170.50	-8.50	1	2010
11:25:14	170.00	170.50	170.50	-8.50	1	2009
11:25:09	170.00	170.50	170.50	-8.50	1	2008
11:24:13	170.00	170.50	170.00	-9.00	1	2007
11:24:08	170.00	170.50	170.00	-9.00	1	2006
11:23:30	170.00	170.50	170.00	-9.00	3	2005
11:22:49	170.00	170.50	170.00	-9.00	1	2002
11:21:50	170.00	170.50	170.00	-9.00	1	2001
11:21:16	170.00	170.50	170.00	-9.00	1	2000
11:21:10	170.00	170.50	170.50	-8.50	1	1999
11:21:05	170.00	170.50	170.50	-8.50	1	1998
11:21:02	170.00	170.50	170.00	-9.00	1	1997
11:20:48	170.00	170.50	170.00	-9.00	1	1996
11:20:38	170.00	170.50	170.50	-8.50	1	1995
11:20:06	170.00	170.50	170.50	-8.50	1	1994
11:20:00	170.00	170.50	170.50	-8.50	1	1993
11:19:32	170.00	170.50	170.50	-8.50	2	1992
11:18:51	170.00	170.50	170.00	-9.00	1	1990
11:18:16	170.00	170.50	170.50	-8.50	1	1989
11:18:15	170.00	170.50	170.00	-9.00	1	1988
11:18:08	170.00	170.50	170.50	-8.50	1	1987
11:18:07	170.00	170.50	170.50	-8.50	1	1986
11:17:57	170.00	170.50	170.50	-8.50	1	1985
11:17:28	170.00	170.50	170.00	-9.00	1	1984
11:16:06	170.00	170.50	170.50	-8.50	1	1983
11:15:51	170.00	170.50	170.00	-9.00	1	1982
11:15:35	170.00	170.50	170.50	-8.50	1	1981
11:15:05	170.00	170.50	170.50	-8.50	1	1980
11:14:47	170.00	170.50	170.50	-8.50	1	1979
11:14:47	170.00	170.50	170.50	-8.50	3	1978
11:14:31	170.00	170.50	170.50	-8.50	1	1975
11:14:28	170.00	170.50	170.00	-9.00	1	1974
11:14:18	170.00	170.50	170.00	-9.00	1	1973
11:14:08	170.00	170.50	170.00	-9.00	1	1972
11:14:06	170.00	170.50	170.00	-9.00	1	1971
11:14:06	170.00	170.50	170.50	-8.50	10	1970
11:14:03	170.00	170.50	170.00	-9.00	1	1960
11:13:12	170.00	170.50	170.00	-9.00	1	1959
11:13:12	170.00	170.50	170.50	-8.50	2	1958
11:12:58	170.00	170.50	170.50	-8.50	1	1956
11:12:34	170.00	170.50	170.00	-9.00	1	1955
11:12:34	170.00	170.50	170.00	-9.00	9	1954
11:12:34	170.00	170.50	170.00	-9.00	2	1945
11:12:34	170.00	170.50	170.00	-9.00	1	1943
11:12:34	170.00	170.50	170.00	-9.00	2	1942
11:12:34	170.00	170.50	170.00	-9.00	27	1940
11:12:34	170.00	170.50	170.00	-9.00	11	1913
11:11:42	170.00	170.50	170.00	-9.00	1	1902
11:10:55	170.00	171.00	170.00	-9.00	1	1901
11:10:55	170.00	171.00	170.00	-9.00	1	1900
11:10:55	170.00	171.00	170.00	-9.00	2	1899
11:10:55	170.00	171.00	170.00	-9.00	3	1897
11:10:55	170.50	171.00	170.50	-8.50	3	1894
11:10:55	170.50	171.00	170.50	-8.50	14	1891
11:10:55	170.50	171.00	170.50	-8.50	4	1877
11:10:48	170.50	171.00	170.50	-8.50	1	1873
11:10:29	170.50	171.00	171.00	-8.00	1	1872
11:09:11	170.50	171.00	170.50	-8.50	1	1871
11:07:53	170.50	171.00	170.50	-8.50	1	1870
11:07:28	170.50	171.00	170.50	-8.50	1	1869
11:07:10	170.50	171.00	171.00	-8.00	1	1868
11:06:31	170.50	171.00	171.00	-8.00	1	1867
11:06:20	170.50	171.00	171.00	-8.00	1	1866
11:05:50	170.50	171.00	171.00	-8.00	1	1865
11:04:51	170.50	171.00	171.00	-8.00	1	1864
11:04:50	170.50	171.00	170.50	-8.50	1	1863
11:04:08	170.50	171.00	170.50	-8.50	1	1862
11:02:49	170.50	171.00	170.50	-8.50	5	1861
11:00:48	170.50	171.00	170.50	-8.50	1	1856
10:59:24	170.00	170.50	170.50	-8.50	1	1855
10:59:01	170.50	171.00	170.50	-8.50	1	1854
10:59:01	170.50	171.00	170.50	-8.50	3	1853
10:59:01	170.00	170.50	170.50	-8.50	1	1850
10:58:56	170.00	170.50	170.50	-8.50	1	1849
10:58:47	170.00	170.50	170.50	-8.50	1	1848
10:58:00	170.00	170.50	170.50	-8.50	1	1847
10:57:58	170.00	170.50	170.50	-8.50	1	1846
10:57:28	170.00	170.50	170.00	-9.00	1	1845
10:57:26	170.00	170.50	170.50	-8.50	1	1844
10:56:59	170.00	170.50	170.50	-8.50	1	1843
10:56:57	170.00	170.50	170.50	-8.50	1	1842
10:56:56	170.00	170.50	170.50	-8.50	1	1841
10:56:55	170.00	170.50	170.00	-9.00	2	1840
10:56:55	170.00	170.50	170.00	-9.00	1	1838
10:56:51	170.00	170.50	170.50	-8.50	1	1837
10:55:08	170.50	171.00	170.50	-8.50	16	1836
10:54:48	170.50	171.00	170.50	-8.50	1	1820
10:54:45	170.50	171.00	170.50	-8.50	1	1819
10:54:45	170.50	171.00	170.50	-8.50	2	1818
10:54:41	170.50	171.00	170.50	-8.50	1	1816
10:54:31	170.50	171.00	170.50	-8.50	1	1815
10:54:28	170.50	171.00	170.50	-8.50	4	1814
10:54:22	170.50	171.00	170.50	-8.50	7	1810
10:54:08	170.50	171.00	170.50	-8.50	1	1803
10:53:56	170.50	171.00	171.00	-8.00	2	1802
10:53:48	170.50	171.00	170.50	-8.50	1	1800
10:53:43	170.50	171.00	170.50	-8.50	2	1799
10:53:43	170.50	171.00	170.50	-8.50	1	1797
10:53:43	170.50	171.00	170.50	-8.50	11	1796
10:53:43	170.50	171.00	170.50	-8.50	40	1785
10:53:20	170.50	171.00	170.50	-8.50	1	1745
10:53:19	170.50	171.00	171.00	-8.00	4	1744
10:51:44	170.50	171.00	171.00	-8.00	1	1740
10:51:42	170.50	171.00	170.50	-8.50	5	1739
10:51:04	170.50	171.00	171.00	-8.00	1	1734
10:50:48	170.50	171.00	170.50	-8.50	1	1733
10:50:36	170.50	171.00	171.00	-8.00	1	1732
10:50:27	170.50	171.00	171.00	-8.00	1	1731
10:50:13	170.50	171.00	171.00	-8.00	1	1730
10:49:12	170.50	171.00	170.50	-8.50	1	1729
10:49:11	170.50	171.00	171.00	-8.00	1	1728
10:49:00	170.50	171.00	171.00	-8.00	1	1727
10:48:54	170.50	171.00	171.00	-8.00	3	1726
10:48:26	170.50	171.00	171.00	-8.00	2	1723
10:48:13	170.50	171.00	171.00	-8.00	1	1721
10:48:08	170.50	171.00	171.00	-8.00	1	1720
10:48:04	170.50	171.00	171.00	-8.00	1	1719
10:47:55	170.50	171.00	170.50	-8.50	1	1718
10:47:54	170.50	171.00	171.00	-8.00	1	1717
10:47:38	170.50	171.00	171.00	-8.00	1	1716
10:46:37	170.50	171.00	171.00	-8.00	1	1715
10:46:20	170.50	171.00	171.00	-8.00	1	1714
10:45:30	170.50	171.00	170.50	-8.50	2	1713
10:45:30	170.50	171.00	171.00	-8.00	1	1711
10:44:33	170.50	171.00	170.50	-8.50	1	1710
10:44:03	170.50	171.00	170.50	-8.50	1	1709
10:43:48	170.50	171.00	170.50	-8.50	12	1708
10:43:41	171.00	171.50	171.00	-8.00	1	1696
10:43:41	171.00	171.50	171.00	-8.00	11	1695
10:43:41	171.00	171.50	171.00	-8.00	1	1684
10:43:39	171.00	171.50	171.00	-8.00	1	1683
10:43:39	171.00	171.50	171.00	-8.00	18	1682
10:42:44	171.00	171.50	171.00	-8.00	1	1664
10:41:53	171.00	171.50	171.00	-8.00	1	1663
10:41:46	171.00	171.50	171.00	-8.00	1	1662
10:41:31	171.00	171.50	171.50	-7.50	1	1661
10:41:23	171.00	171.50	171.50	-7.50	5	1660
10:41:08	171.00	171.50	171.50	-7.50	1	1655
10:40:21	171.00	171.50	171.50	-7.50	1	1654
10:38:23	171.00	171.50	171.50	-7.50	1	1653
10:38:21	171.00	171.50	171.00	-8.00	2	1652
10:37:25	171.00	171.50	171.50	-7.50	1	1650
10:36:50	170.50	171.00	171.00	-8.00	1	1649
10:36:28	170.50	171.00	171.00	-8.00	2	1648
10:36:22	170.50	171.00	171.00	-8.00	1	1646
10:36:15	170.50	171.00	170.50	-8.50	1	1645
10:35:36	170.50	171.00	170.50	-8.50	4	1644
10:34:24	171.00	171.50	171.00	-8.00	1	1640
10:34:18	171.00	171.50	171.00	-8.00	2	1639
10:33:12	171.00	171.50	171.00	-8.00	2	1637
10:32:30	170.50	171.00	171.00	-8.00	1	1635
10:32:30	171.00	171.50	171.00	-8.00	1	1634
10:32:19	171.00	171.50	171.00	-8.00	2	1633
10:32:11	170.50	171.00	171.00	-8.00	1	1631
10:32:00	171.00	171.50	171.00	-8.00	2	1630
10:32:00	171.00	171.50	171.00	-8.00	2	1628
10:31:59	171.00	171.50	171.00	-8.00	2	1626
10:31:57	171.00	171.50	171.00	-8.00	2	1624
10:31:57	171.00	171.50	171.00	-8.00	2	1622
10:31:01	170.50	171.00	171.00	-8.00	1	1620
10:31:00	170.50	171.00	171.00	-8.00	1	1619
10:30:56	170.50	171.00	171.00	-8.00	1	1618
10:30:29	170.50	171.00	171.00	-8.00	1	1617
10:30:25	171.00	171.50	171.00	-8.00	2	1616
10:30:18	171.00	171.50	171.00	-8.00	2	1614
10:30:18	171.00	171.50	171.00	-8.00	2	1612
10:30:15	171.00	171.50	171.00	-8.00	4	1610
10:30:15	171.00	171.50	171.00	-8.00	2	1606
10:29:02	171.00	171.50	171.00	-8.00	1	1604
10:28:58	170.50	171.00	171.00	-8.00	1	1603
10:28:58	170.50	171.00	171.00	-8.00	2	1602
10:28:40	171.00	171.50	171.00	-8.00	2	1600
10:28:40	171.00	171.50	171.00	-8.00	2	1598
10:28:40	170.50	171.00	171.00	-8.00	8	1596
10:28:27	170.50	171.00	171.00	-8.00	1	1588
10:28:23	170.50	171.00	171.00	-8.00	1	1587
10:28:18	170.50	171.00	170.50	-8.50	3	1586
10:27:38	170.50	171.00	171.00	-8.00	2	1583
10:27:22	171.00	171.50	171.00	-8.00	21	1581
10:27:22	171.00	171.50	171.00	-8.00	5	1560
10:27:20	171.00	171.50	171.00	-8.00	3	1555
10:27:13	171.00	171.50	171.00	-8.00	6	1552
10:26:43	171.00	171.50	171.00	-8.00	2	1546
10:26:35	171.00	171.50	171.00	-8.00	8	1544
10:26:34	171.00	171.50	171.00	-8.00	5	1536
10:26:33	171.00	171.50	171.00	-8.00	1	1531
10:26:10	171.00	171.50	171.00	-8.00	2	1530
10:26:10	171.00	171.50	171.00	-8.00	1	1528
10:26:10	171.00	171.50	171.00	-8.00	2	1527
10:26:10	171.00	171.50	171.00	-8.00	1	1525
10:26:10	171.00	171.50	171.00	-8.00	12	1524
10:26:10	171.00	171.50	171.00	-8.00	4	1512
10:26:05	171.00	171.50	171.50	-7.50	1	1508
10:26:03	171.00	171.50	171.50	-7.50	1	1507
10:25:56	171.00	171.50	171.50	-7.50	1	1506
10:25:53	171.00	171.50	171.50	-7.50	1	1505
10:25:47	171.50	172.00	171.50	-7.50	1	1504
10:25:42	171.00	171.50	171.50	-7.50	1	1503
10:25:38	171.00	171.50	171.50	-7.50	2	1502
10:25:36	171.00	171.50	171.50	-7.50	1	1500
10:25:34	171.00	171.50	171.50	-7.50	1	1499
10:25:30	171.00	171.50	171.50	-7.50	1	1498
10:25:29	171.00	171.50	171.50	-7.50	2	1497
10:25:26	171.00	171.50	171.50	-7.50	1	1495
10:25:14	171.00	171.50	171.50	-7.50	1	1494
10:25:13	171.00	171.50	171.50	-7.50	1	1493
10:25:11	171.00	171.50	171.50	-7.50	2	1492
10:25:04	171.00	171.50	171.50	-7.50	3	1490
10:25:04	171.00	171.50	171.00	-8.00	2	1487
10:24:47	171.00	171.50	171.00	-8.00	1	1485
10:24:31	171.00	171.50	171.00	-8.00	8	1484
10:24:11	171.00	171.50	171.00	-8.00	1	1476
10:24:02	171.00	171.50	171.50	-7.50	1	1475
10:24:02	171.00	171.50	171.50	-7.50	1	1474
10:24:02	171.00	171.50	171.00	-8.00	2	1473
10:24:02	171.00	171.50	171.00	-8.00	2	1471
10:24:02	171.00	171.50	171.00	-8.00	2	1469
10:24:01	171.50	172.00	171.50	-7.50	2	1467
10:23:54	171.50	172.00	171.50	-7.50	3	1465
10:23:52	171.00	171.50	171.50	-7.50	1	1462
10:23:52	171.00	171.50	171.50	-7.50	1	1461
10:23:51	171.00	171.50	171.00	-8.00	1	1460
10:23:51	171.00	171.50	171.00	-8.00	1	1459
10:23:51	171.00	171.50	171.00	-8.00	1	1458
10:23:49	171.50	172.00	171.50	-7.50	1	1457
10:23:49	171.50	172.00	171.50	-7.50	2	1456
10:23:49	171.50	172.00	171.50	-7.50	8	1454
10:23:49	171.50	172.00	171.50	-7.50	4	1446
10:23:49	171.50	172.00	171.50	-7.50	2	1442
10:23:49	171.50	172.00	171.50	-7.50	1	1440
10:23:49	171.50	172.00	171.50	-7.50	1	1439
10:23:49	171.50	172.00	171.50	-7.50	2	1438
10:23:49	171.50	172.00	171.50	-7.50	4	1436
10:23:48	171.50	172.00	171.50	-7.50	1	1432
10:23:48	171.50	172.00	171.50	-7.50	7	1431
10:23:48	171.50	172.00	171.50	-7.50	8	1424
10:23:48	171.50	172.00	171.50	-7.50	2	1416
10:23:48	171.50	172.00	171.50	-7.50	11	1414
10:23:48	171.50	172.00	171.50	-7.50	2	1403
10:23:48	171.50	172.00	171.50	-7.50	1	1401
10:23:48	172.00	172.50	172.00	-7.00	70	1400
10:23:48	172.00	172.50	172.50	-6.50	1	1330
10:22:52	172.00	172.50	172.50	-6.50	1	1329
10:22:45	172.00	172.50	172.50	-6.50	1	1328
10:22:25	172.00	172.50	172.00	-7.00	1	1327
10:22:25	172.00	172.50	172.00	-7.00	1	1326
10:22:25	172.00	172.50	172.00	-7.00	4	1325
10:22:04	172.00	172.50	172.00	-7.00	1	1321
10:21:39	172.00	172.50	172.50	-6.50	1	1320
10:21:22	172.00	172.50	172.50	-6.50	1	1319
10:21:20	172.00	172.50	172.00	-7.00	2	1318
10:21:20	172.00	172.50	172.00	-7.00	2	1316
10:21:20	172.00	172.50	172.00	-7.00	1	1314
10:21:16	172.00	172.50	172.00	-7.00	1	1313
10:21:14	172.00	172.50	172.50	-6.50	1	1312
10:21:06	172.00	172.50	172.00	-7.00	1	1311
10:19:55	172.00	172.50	172.00	-7.00	2	1310
10:19:54	172.50	173.00	172.50	-6.50	4	1308
10:19:54	172.50	173.00	172.50	-6.50	7	1304
10:19:54	172.50	173.00	172.50	-6.50	1	1297
10:19:54	172.50	173.00	172.50	-6.50	1	1296
10:19:54	172.50	173.00	172.50	-6.50	1	1295
10:19:54	172.50	173.00	172.50	-6.50	8	1294
10:19:54	172.50	173.00	172.50	-6.50	10	1286
10:19:34	172.50	173.00	172.50	-6.50	1	1276
10:19:34	172.50	173.00	172.50	-6.50	2	1275
10:19:32	172.50	173.00	173.00	-6.00	1	1273
10:19:05	172.50	173.00	173.00	-6.00	1	1272
10:18:57	172.50	173.00	173.00	-6.00	1	1271
10:18:45	172.50	173.00	173.00	-6.00	1	1270
10:18:44	172.50	173.00	173.00	-6.00	1	1269
10:18:39	172.50	173.00	173.00	-6.00	1	1268
10:17:58	172.50	173.00	173.00	-6.00	1	1267
10:17:52	172.50	173.00	173.00	-6.00	1	1266
10:17:43	172.50	173.00	173.00	-6.00	1	1265
10:17:41	172.50	173.00	173.00	-6.00	1	1264
10:17:30	172.50	173.00	173.00	-6.00	1	1263
10:17:08	172.50	173.00	173.00	-6.00	1	1262
10:16:51	172.50	173.00	173.00	-6.00	1	1261
10:16:07	172.50	173.00	172.50	-6.50	1	1260
10:15:34	172.50	173.00	172.50	-6.50	1	1259
10:15:27	172.50	173.00	172.50	-6.50	2	1258
10:15:20	172.50	173.00	172.50	-6.50	2	1256
10:13:06	172.00	172.50	172.50	-6.50	24	1254
10:12:08	172.00	172.50	172.50	-6.50	1	1230
10:11:58	172.00	172.50	172.50	-6.50	1	1229
10:11:50	172.00	172.50	172.00	-7.00	3	1228
10:11:21	172.00	172.50	172.50	-6.50	1	1225
10:09:58	172.00	172.50	172.00	-7.00	2	1224
10:08:38	172.00	172.50	172.50	-6.50	1	1222
10:08:26	172.00	172.50	172.50	-6.50	1	1221
10:07:46	172.00	172.50	172.50	-6.50	1	1220
10:07:11	172.00	172.50	172.50	-6.50	1	1219
10:06:14	172.50	173.00	172.50	-6.50	2	1218
10:04:50	172.50	173.00	172.50	-6.50	2	1216
10:04:42	172.50	173.00	172.50	-6.50	2	1214
10:04:42	172.00	172.50	172.50	-6.50	3	1212
10:04:06	172.00	172.50	172.50	-6.50	1	1209
10:03:56	172.00	172.50	172.50	-6.50	1	1208
10:03:27	172.00	172.50	172.50	-6.50	1	1207
10:03:16	172.00	172.50	172.50	-6.50	1	1206
10:02:48	172.00	172.50	172.50	-6.50	1	1205
10:02:17	172.00	172.50	172.50	-6.50	1	1204
10:01:50	172.00	172.50	172.50	-6.50	1	1203
10:00:35	172.00	172.50	172.00	-7.00	2	1202
10:00:34	172.50	173.00	172.50	-6.50	15	1200
10:00:34	172.50	173.00	173.00	-6.00	1	1185
09:59:09	172.50	173.00	173.00	-6.00	1	1184
09:58:44	172.50	173.00	173.00	-6.00	1	1183
09:58:41	172.50	173.00	173.00	-6.00	1	1182
09:57:48	172.50	173.00	173.00	-6.00	1	1181
09:57:42	172.50	173.00	173.00	-6.00	1	1180
09:56:53	172.00	172.50	172.50	-6.50	1	1179
09:56:53	172.00	172.50	172.50	-6.50	1	1178
09:56:41	172.00	172.50	172.50	-6.50	1	1177
09:56:07	172.00	172.50	172.50	-6.50	1	1176
09:55:58	172.00	172.50	172.50	-6.50	1	1175
09:55:35	172.00	172.50	172.50	-6.50	1	1174
09:54:58	172.00	172.50	172.50	-6.50	1	1173
09:54:46	172.00	172.50	172.50	-6.50	1	1172
09:54:42	172.00	172.50	172.50	-6.50	1	1171
09:53:32	172.00	172.50	172.00	-7.00	4	1170
09:53:21	172.00	172.50	172.50	-6.50	2	1166
09:51:31	172.00	172.50	172.00	-7.00	1	1164
09:51:31	172.00	172.50	172.00	-7.00	1	1163
09:51:17	171.50	172.00	172.00	-7.00	2	1162
09:51:14	171.50	172.00	172.00	-7.00	5	1160
09:50:53	171.50	172.00	172.00	-7.00	5	1155
09:50:25	171.50	172.00	172.00	-7.00	2	1150
09:50:22	171.50	172.00	172.00	-7.00	1	1148
09:50:19	171.50	172.00	172.00	-7.00	1	1147
09:50:18	171.50	172.00	172.00	-7.00	1	1146
09:50:13	171.50	172.00	172.00	-7.00	1	1145
09:50:11	171.50	172.00	172.00	-7.00	2	1144
09:50:09	171.50	172.00	172.00	-7.00	1	1142
09:50:07	171.50	172.00	172.00	-7.00	1	1141
09:50:06	171.50	172.00	172.00	-7.00	1	1140
09:49:45	171.50	172.00	172.00	-7.00	1	1139
09:49:42	171.50	172.00	172.00	-7.00	5	1138
09:48:15	171.50	172.00	172.00	-7.00	1	1133
09:47:51	171.50	172.00	172.00	-7.00	2	1132
09:47:23	171.50	172.00	172.00	-7.00	1	1130
09:47:21	171.50	172.00	171.50	-7.50	10	1129
09:47:09	171.50	172.00	172.00	-7.00	1	1119
09:47:04	172.00	172.50	172.00	-7.00	1	1118
09:47:04	172.00	172.50	172.00	-7.00	9	1117
09:45:58	172.00	172.50	172.50	-6.50	1	1108
09:45:56	172.00	172.50	172.50	-6.50	1	1107
09:44:52	172.00	172.50	172.50	-6.50	1	1106
09:44:44	172.00	172.50	172.00	-7.00	2	1105
09:43:56	172.00	172.50	172.00	-7.00	1	1103
09:43:42	172.00	172.50	172.00	-7.00	5	1102
09:43:33	172.00	172.50	172.00	-7.00	5	1097
09:43:13	172.00	172.50	172.00	-7.00	5	1092
09:43:10	172.00	172.50	172.50	-6.50	1	1087
09:42:55	172.00	172.50	172.00	-7.00	1	1086
09:42:47	171.50	172.00	172.00	-7.00	2	1085
09:42:40	171.50	172.00	172.00	-7.00	4	1083
09:42:31	171.50	172.00	171.50	-7.50	1	1079
09:42:31	172.00	172.50	172.00	-7.00	40	1078
09:42:20	172.50	173.00	172.50	-6.50	1	1038
09:42:18	172.00	172.50	172.50	-6.50	1	1037
09:42:17	172.00	172.50	172.50	-6.50	1	1036
09:42:12	172.00	172.50	172.50	-6.50	1	1035
09:42:09	172.00	172.50	172.50	-6.50	1	1034
09:42:09	172.00	172.50	172.50	-6.50	1	1033
09:42:04	172.00	172.50	172.50	-6.50	1	1032
09:42:02	172.00	172.50	172.50	-6.50	1	1031
09:41:52	172.00	172.50	172.50	-6.50	1	1030
09:41:47	172.00	172.50	172.50	-6.50	4	1029
09:41:41	172.00	172.50	172.50	-6.50	1	1025
09:41:37	172.00	172.50	172.50	-6.50	1	1024
09:41:14	172.00	172.50	172.50	-6.50	1	1023
09:41:07	172.00	172.50	172.50	-6.50	2	1022
09:41:05	172.00	172.50	172.00	-7.00	1	1020
09:40:36	172.00	172.50	172.00	-7.00	3	1019
09:40:13	172.00	172.50	172.00	-7.00	1	1016
09:40:13	172.00	172.50	172.00	-7.00	1	1015
09:40:10	172.00	172.50	172.50	-6.50	1	1014
09:39:18	172.00	172.50	172.50	-6.50	1	1013
09:39:03	172.00	172.50	172.00	-7.00	1	1012
09:39:02	172.50	173.00	172.50	-6.50	10	1011
09:39:02	172.50	173.00	172.50	-6.50	4	1001
09:39:02	172.50	173.00	172.50	-6.50	1	997
09:38:36	172.50	173.00	173.00	-6.00	1	996
09:38:32	172.50	173.00	173.00	-6.00	1	995
09:38:26	172.50	173.00	173.00	-6.00	1	994
09:38:26	172.50	173.00	173.00	-6.00	1	993
09:36:42	172.50	173.00	173.00	-6.00	1	992
09:34:59	172.50	173.00	173.00	-6.00	1	991
09:34:58	172.50	173.00	173.00	-6.00	1	990
09:34:44	172.50	173.00	173.00	-6.00	1	989
09:34:31	172.50	173.00	173.00	-6.00	1	988
09:34:19	172.50	173.00	173.00	-6.00	1	987
09:34:14	172.50	173.00	173.00	-6.00	2	986
09:33:58	172.50	173.00	173.00	-6.00	1	984
09:33:57	172.50	173.00	173.00	-6.00	1	983
09:33:43	172.50	173.00	173.00	-6.00	3	982
09:33:30	172.50	173.00	173.00	-6.00	6	979
09:33:30	172.00	173.00	173.00	-6.00	2	973
09:32:58	172.00	172.50	172.50	-6.50	2	971
09:32:56	172.00	172.50	172.50	-6.50	3	969
09:32:43	172.00	172.50	172.50	-6.50	2	966
09:32:41	172.00	172.50	172.50	-6.50	1	964
09:32:14	171.50	172.00	172.00	-7.00	5	963
09:31:56	171.50	172.00	172.00	-7.00	1	958
09:31:54	171.50	172.50	171.50	-7.50	1	957
09:31:53	171.50	172.00	172.00	-7.00	1	956
09:31:39	171.50	172.00	172.00	-7.00	1	955
09:31:28	171.50	172.50	171.50	-7.50	2	954
09:31:27	172.00	172.50	172.00	-7.00	2	952
09:31:27	172.00	172.50	172.00	-7.00	2	950
09:31:25	172.00	172.50	172.00	-7.00	2	948
09:31:24	172.00	172.50	172.00	-7.00	2	946
09:31:24	172.00	172.50	172.00	-7.00	4	944
09:31:24	172.00	172.50	172.00	-7.00	2	940
09:30:44	171.50	172.00	172.00	-7.00	2	938
09:30:42	171.50	172.00	172.00	-7.00	1	936
09:30:00	172.00	172.50	172.00	-7.00	1	935
09:30:00	172.00	172.50	172.00	-7.00	1	934
09:29:59	172.00	172.50	172.00	-7.00	1	933
09:29:59	172.00	172.50	172.00	-7.00	1	932
09:29:59	172.00	172.50	172.00	-7.00	2	931
09:29:59	172.00	172.50	172.00	-7.00	1	929
09:29:47	172.00	172.50	172.00	-7.00	4	928
09:29:45	172.00	172.50	172.00	-7.00	2	924
09:29:23	172.00	172.50	172.00	-7.00	1	922
09:28:58	172.00	172.50	172.00	-7.00	1	921
09:28:53	172.00	172.50	172.00	-7.00	2	920
09:28:45	172.00	172.50	172.00	-7.00	1	918
09:28:39	171.50	172.00	172.00	-7.00	3	917
09:28:39	171.50	172.00	172.00	-7.00	1	914
09:28:33	171.50	172.00	172.00	-7.00	1	913
09:28:26	171.50	172.00	172.00	-7.00	1	912
09:28:24	171.50	172.00	172.00	-7.00	2	911
09:28:07	171.50	172.00	172.00	-7.00	1	909
09:28:07	171.50	172.00	171.50	-7.50	1	908
09:27:56	171.50	172.00	172.00	-7.00	1	907
09:27:49	171.50	172.00	171.50	-7.50	1	906
09:27:48	171.50	172.00	172.00	-7.00	1	905
09:27:40	171.50	172.00	171.50	-7.50	1	904
09:27:35	171.50	172.00	171.50	-7.50	2	903
09:27:32	171.00	171.50	171.50	-7.50	11	901
09:27:31	171.50	172.00	171.50	-7.50	17	890
09:27:30	171.50	172.00	171.50	-7.50	2	873
09:27:22	171.50	172.00	171.50	-7.50	3	871
09:27:22	172.00	172.50	172.00	-7.00	70	868
09:27:22	172.00	172.50	172.00	-7.00	27	798
09:27:22	172.00	172.50	172.00	-7.00	8	771
09:27:22	172.00	172.50	172.00	-7.00	8	763
09:27:12	172.00	172.50	172.50	-6.50	1	755
09:27:03	172.00	172.50	172.00	-7.00	1	754
09:26:55	172.00	172.50	172.00	-7.00	1	753
09:26:54	172.00	172.50	172.00	-7.00	10	752
09:26:54	172.00	172.50	172.00	-7.00	2	742
09:26:53	172.00	173.00	172.00	-7.00	2	740
09:26:40	172.50	173.00	172.50	-6.50	1	738
09:26:34	172.00	172.50	172.50	-6.50	1	737
09:26:29	172.00	172.50	172.50	-6.50	1	736
09:26:19	172.00	172.50	172.50	-6.50	2	735
09:25:43	172.00	172.50	172.00	-7.00	1	733
09:25:36	172.00	172.50	172.50	-6.50	1	732
09:25:29	172.50	173.00	172.50	-6.50	1	731
09:25:26	172.50	173.00	172.50	-6.50	7	730
09:25:24	172.50	173.00	172.50	-6.50	2	723
09:24:49	172.00	172.50	172.50	-6.50	1	721
09:24:47	172.00	172.50	172.50	-6.50	1	720
09:24:47	172.00	172.50	172.50	-6.50	1	719
09:24:44	172.00	172.50	172.50	-6.50	1	718
09:24:43	172.00	172.50	172.50	-6.50	1	717
09:24:41	172.00	172.50	172.50	-6.50	1	716
09:24:31	172.00	172.50	172.50	-6.50	1	715
09:24:17	172.00	172.50	172.00	-7.00	1	714
09:23:56	172.00	172.50	172.00	-7.00	2	713
09:23:34	172.00	172.50	172.50	-6.50	1	711
09:23:27	172.00	172.50	172.50	-6.50	1	710
09:23:27	172.00	172.50	172.50	-6.50	1	709
09:23:26	172.00	172.50	172.50	-6.50	1	708
09:23:20	172.00	172.50	172.50	-6.50	1	707
09:23:17	172.00	172.50	172.50	-6.50	1	706
09:23:03	172.50	173.00	172.50	-6.50	1	705
09:23:03	172.00	172.50	172.50	-6.50	3	704
09:23:01	172.00	172.50	172.00	-7.00	1	701
09:23:00	172.00	172.50	172.50	-6.50	1	700
09:22:58	172.00	172.50	172.50	-6.50	1	699
09:22:55	172.00	172.50	172.50	-6.50	1	698
09:22:54	172.00	172.50	172.50	-6.50	1	697
09:22:53	172.00	172.50	172.50	-6.50	1	696
09:22:48	172.00	172.50	172.50	-6.50	2	695
09:22:37	172.00	172.50	172.50	-6.50	1	693
09:22:28	172.00	172.50	172.50	-6.50	1	692
09:22:10	172.00	172.50	172.50	-6.50	1	691
09:22:04	172.00	172.50	172.00	-7.00	3	690
09:22:03	172.00	172.50	172.50	-6.50	2	687
09:22:01	172.00	172.50	172.50	-6.50	2	685
09:21:38	172.00	172.50	172.00	-7.00	1	683
09:21:36	172.00	172.50	172.50	-6.50	1	682
09:21:35	172.00	172.50	172.00	-7.00	1	681
09:21:35	172.00	172.50	172.50	-6.50	1	680
09:21:24	172.00	172.50	172.50	-6.50	1	679
09:21:24	172.00	172.50	172.50	-6.50	1	678
09:21:17	172.00	172.50	172.50	-6.50	1	677
09:21:17	172.00	172.50	172.50	-6.50	1	676
09:21:11	172.00	172.50	172.50	-6.50	1	675
09:21:00	172.00	172.50	172.00	-7.00	1	674
09:20:54	172.00	172.50	172.50	-6.50	1	673
09:20:47	172.00	172.50	172.50	-6.50	1	672
09:20:36	172.00	172.50	172.50	-6.50	1	671
09:20:34	172.50	173.00	172.50	-6.50	31	670
09:20:25	172.50	173.00	173.00	-6.00	1	639
09:20:06	173.00	173.50	173.00	-6.00	1	638
09:20:03	173.00	173.50	173.00	-6.00	3	637
09:19:48	173.00	173.50	173.50	-5.50	1	634
09:19:36	173.00	173.50	173.00	-6.00	1	633
09:19:33	172.50	173.00	173.00	-6.00	7	632
09:19:31	172.50	173.00	173.00	-6.00	1	625
09:19:15	172.50	173.00	173.00	-6.00	1	624
09:19:09	172.50	173.00	173.00	-6.00	2	623
09:19:08	172.50	173.00	172.50	-6.50	4	621
09:19:06	172.50	173.00	173.00	-6.00	1	617
09:19:06	173.00	173.50	173.00	-6.00	7	616
09:18:37	173.00	173.50	173.50	-5.50	1	609
09:18:21	172.50	173.00	173.00	-6.00	1	608
09:17:58	173.00	173.50	173.00	-6.00	1	607
09:17:55	172.50	173.00	173.00	-6.00	1	606
09:17:53	172.50	173.00	173.00	-6.00	1	605
09:17:50	172.50	173.00	173.00	-6.00	2	604
09:17:36	172.50	173.00	173.00	-6.00	1	602
09:17:30	173.00	173.50	173.00	-6.00	10	601
09:17:13	172.50	173.00	173.00	-6.00	6	591
09:17:12	172.50	173.00	173.00	-6.00	1	585
09:17:12	172.50	173.00	172.50	-6.50	1	584
09:17:11	172.50	173.00	173.00	-6.00	1	583
09:16:57	172.50	173.00	173.00	-6.00	1	582
09:16:39	172.50	173.00	172.50	-6.50	1	581
09:16:04	172.50	173.00	172.50	-6.50	1	580
09:16:02	172.50	173.00	172.50	-6.50	2	579
09:15:56	172.50	173.00	172.50	-6.50	5	577
09:15:49	172.50	173.00	173.00	-6.00	1	572
09:15:46	172.50	173.00	172.50	-6.50	1	571
09:15:42	172.50	173.00	172.50	-6.50	1	570
09:15:36	172.50	173.00	172.50	-6.50	1	569
09:15:35	172.50	173.00	172.50	-6.50	1	568
09:15:31	172.50	173.00	172.50	-6.50	2	567
09:15:29	172.50	173.00	172.50	-6.50	1	565
09:15:16	172.50	173.00	172.50	-6.50	1	564
09:15:09	172.00	173.00	173.00	-6.00	2	563
09:15:05	172.00	173.00	172.00	-7.00	1	561
09:15:03	172.00	173.00	173.00	-6.00	5	560
09:15:02	172.50	173.00	172.50	-6.50	2	555
09:15:02	172.50	173.00	172.50	-6.50	14	553
09:15:02	173.00	173.50	173.00	-6.00	25	539
09:15:02	173.00	173.50	173.00	-6.00	8	514
09:15:02	173.00	173.50	173.00	-6.00	1	506
09:15:02	173.00	173.50	173.00	-6.00	1	505
09:14:58	173.00	173.50	173.00	-6.00	2	504
09:14:58	173.00	173.50	173.00	-6.00	2	502
09:14:58	173.00	173.50	173.00	-6.00	2	500
09:14:51	173.00	173.50	173.50	-5.50	1	498
09:14:43	173.00	173.50	173.50	-5.50	1	497
09:14:33	173.00	173.50	173.50	-5.50	1	496
09:14:30	173.00	173.50	173.50	-5.50	1	495
09:14:15	173.00	173.50	173.50	-5.50	1	494
09:14:10	173.00	173.50	173.50	-5.50	1	493
09:14:07	173.50	174.00	173.50	-5.50	12	492
09:14:07	173.50	174.00	173.50	-5.50	1	480
09:14:06	173.50	174.00	173.50	-5.50	6	479
09:14:06	173.50	174.00	173.50	-5.50	2	473
09:14:03	173.50	174.00	173.50	-5.50	2	471
09:13:57	173.50	174.00	173.50	-5.50	1	469
09:13:27	173.50	174.00	173.50	-5.50	1	468
09:13:04	173.50	174.00	173.50	-5.50	5	467
09:12:57	173.50	174.00	173.50	-5.50	1	462
09:12:54	173.50	174.00	174.00	-5.00	1	461
09:12:53	173.50	174.00	173.50	-5.50	1	460
09:12:52	173.50	174.00	173.50	-5.50	8	459
09:12:50	173.50	174.00	174.00	-5.00	1	451
09:12:45	173.50	174.00	174.00	-5.00	1	450
09:12:44	173.50	174.00	173.50	-5.50	2	449
09:12:29	173.50	174.00	174.00	-5.00	1	447
09:12:28	173.50	174.00	174.00	-5.00	1	446
09:12:27	173.50	174.00	173.50	-5.50	1	445
09:12:27	173.50	174.00	173.50	-5.50	2	444
09:12:27	174.00	174.50	174.00	-5.00	4	442
09:12:27	174.00	174.50	174.00	-5.00	2	438
09:12:27	174.00	174.50	174.00	-5.00	1	436
09:12:27	174.00	174.50	174.00	-5.00	2	435
09:12:27	174.00	174.50	174.00	-5.00	2	433
09:12:27	174.00	174.50	174.00	-5.00	1	431
09:12:27	174.00	174.50	174.00	-5.00	1	430
09:12:27	174.00	174.50	174.00	-5.00	12	429
09:12:27	174.00	174.50	174.00	-5.00	16	417
09:12:27	174.00	174.50	174.00	-5.00	2	401
09:12:27	174.00	174.50	174.00	-5.00	1	399
09:12:27	174.00	174.50	174.00	-5.00	10	398
09:12:27	174.00	174.50	174.00	-5.00	2	388
09:12:27	174.00	174.50	174.00	-5.00	11	386
09:12:19	174.50	175.00	174.50	-4.50	1	375
09:12:17	174.00	174.50	174.50	-4.50	1	374
09:12:15	174.00	174.50	174.50	-4.50	1	373
09:12:03	174.00	174.50	174.50	-4.50	2	372
09:11:52	174.00	174.50	174.50	-4.50	1	370
09:11:43	174.00	174.50	174.50	-4.50	2	369
09:11:36	174.00	174.50	174.50	-4.50	1	367
09:11:25	174.00	174.50	174.50	-4.50	1	366
09:11:08	174.00	174.50	174.50	-4.50	1	365
09:10:25	174.00	174.50	174.50	-4.50	2	364
09:10:25	174.00	174.50	174.50	-4.50	1	362
09:10:18	174.00	174.50	174.50	-4.50	1	361
09:10:07	174.00	174.50	174.00	-5.00	1	360
09:10:02	174.00	174.50	174.50	-4.50	1	359
09:09:58	174.00	174.50	174.50	-4.50	2	358
09:09:56	174.00	174.50	174.00	-5.00	1	356
09:09:48	174.00	174.50	174.00	-5.00	3	355
09:09:48	174.00	174.50	174.50	-4.50	1	352
09:09:40	174.00	174.50	174.00	-5.00	1	351
09:09:17	174.00	174.50	174.50	-4.50	5	350
09:09:03	174.00	174.50	174.50	-4.50	1	345
09:09:00	174.00	174.50	174.50	-4.50	1	344
09:08:54	174.00	174.50	174.50	-4.50	1	343
09:08:46	174.00	174.50	174.50	-4.50	1	342
09:08:44	174.00	174.50	174.00	-5.00	1	341
09:08:41	174.00	174.50	174.50	-4.50	1	340
09:08:39	174.00	174.50	174.50	-4.50	1	339
09:08:22	174.00	174.50	174.50	-4.50	1	338
09:08:16	174.50	175.00	174.50	-4.50	28	337
09:08:16	175.00	175.50	175.00	-4.00	1	309
09:08:13	174.50	175.00	175.00	-4.00	5	308
09:08:05	174.50	175.00	175.00	-4.00	1	303
09:08:04	174.50	175.00	175.00	-4.00	1	302
09:07:54	174.50	175.00	175.00	-4.00	2	301
09:07:44	174.50	175.00	175.00	-4.00	1	299
09:07:36	174.50	175.00	175.00	-4.00	1	298
09:07:31	174.50	175.00	175.00	-4.00	1	297
09:07:23	175.00	175.50	175.00	-4.00	1	296
09:07:11	175.00	175.50	175.00	-4.00	1	295
09:07:07	174.50	175.50	175.50	-3.50	1	294
09:07:05	175.00	175.50	175.00	-4.00	1	293
09:07:05	175.00	175.50	175.00	-4.00	2	292
09:07:05	175.00	175.50	175.00	-4.00	4	290
09:06:50	175.00	175.50	175.00	-4.00	10	286
09:06:37	175.00	175.50	175.00	-4.00	1	276
09:06:29	175.00	175.50	175.50	-3.50	2	275
09:06:18	175.00	175.50	175.50	-3.50	1	273
09:06:11	175.00	175.50	175.50	-3.50	1	272
09:06:10	175.00	175.50	175.00	-4.00	1	271
09:06:10	175.50	176.00	175.50	-3.50	16	270
09:06:08	175.50	176.00	176.00	-3.00	1	254
09:06:01	175.50	176.00	176.00	-3.00	1	253
09:05:59	175.50	176.00	176.00	-3.00	1	252
09:05:51	175.50	176.00	176.00	-3.00	1	251
09:05:41	175.50	176.00	176.00	-3.00	1	250
09:05:37	175.50	176.00	175.50	-3.50	1	249
09:05:35	175.50	176.00	176.00	-3.00	1	248
09:05:27	175.50	176.00	175.50	-3.50	1	247
09:05:18	175.00	175.50	175.50	-3.50	3	246
09:05:05	175.00	175.50	175.50	-3.50	2	243
09:04:33	175.00	176.00	175.00	-4.00	2	241
09:04:33	175.50	176.00	175.50	-3.50	6	239
09:04:26	175.50	176.00	175.50	-3.50	1	233
09:04:26	175.00	175.50	175.50	-3.50	1	232
09:04:25	175.00	175.50	175.50	-3.50	1	231
09:04:21	175.00	175.50	175.50	-3.50	2	230
09:04:20	175.00	175.50	175.50	-3.50	1	228
09:04:09	175.00	175.50	175.50	-3.50	1	227
09:04:04	175.00	175.50	175.50	-3.50	1	226
09:04:03	175.50	176.00	175.50	-3.50	17	225
09:04:00	175.50	176.00	176.00	-3.00	1	208
09:03:54	175.50	176.00	176.00	-3.00	1	207
09:03:54	175.50	176.00	176.00	-3.00	1	206
09:03:54	175.50	176.00	176.00	-3.00	1	205
09:03:53	175.50	176.00	176.00	-3.00	1	204
09:03:51	175.50	176.00	176.00	-3.00	1	203
09:03:47	175.50	176.00	176.00	-3.00	5	202
09:03:44	175.50	176.00	176.00	-3.00	4	197
09:03:41	175.50	176.00	176.00	-3.00	1	193
09:03:17	175.00	175.50	175.50	-3.50	1	192
09:03:17	175.00	175.50	175.50	-3.50	1	191
09:03:15	175.00	175.50	175.00	-4.00	2	190
09:03:15	175.00	175.50	175.50	-3.50	1	188
09:03:13	175.00	175.50	175.50	-3.50	1	187
09:03:12	175.00	175.50	175.50	-3.50	1	186
09:03:10	175.00	175.50	175.50	-3.50	1	185
09:03:06	175.00	175.50	175.50	-3.50	1	184
09:02:59	174.50	175.00	175.00	-4.00	11	183
09:02:59	174.50	175.00	175.00	-4.00	6	172
09:02:59	174.50	175.00	175.00	-4.00	6	166
09:02:59	174.50	175.00	175.00	-4.00	1	160
09:02:55	174.50	175.00	174.50	-4.50	1	159
09:02:19	174.50	175.00	174.50	-4.50	1	158
09:02:16	174.50	175.00	174.50	-4.50	1	157
09:02:13	174.00	174.50	174.50	-4.50	1	156
09:02:13	174.50	175.00	174.50	-4.50	3	155
09:02:07	174.50	175.00	174.50	-4.50	1	152
09:02:02	174.50	175.00	174.50	-4.50	1	151
09:01:43	174.00	174.50	174.50	-4.50	1	150
09:01:42	174.00	174.50	174.00	-5.00	1	149
09:01:38	174.50	175.00	174.50	-4.50	1	148
09:01:24	174.50	175.00	174.50	-4.50	1	147
09:01:23	174.50	175.00	174.50	-4.50	3	146
09:01:15	174.50	175.00	174.50	-4.50	1	143
09:01:05	174.00	175.00	174.00	-5.00	10	142
09:01:02	174.50	175.00	174.50	-4.50	1	132
09:01:00	174.00	175.00	174.00	-5.00	1	131
09:00:59	174.00	174.50	174.50	-4.50	1	130
09:00:53	174.00	174.50	174.50	-4.50	1	129
09:00:52	174.00	174.50	174.50	-4.50	1	128
09:00:50	174.00	174.50	174.50	-4.50	1	127
09:00:44	174.50	175.00	174.50	-4.50	1	126
09:00:42	174.00	174.50	174.50	-4.50	1	125
09:00:38	174.00	174.50	174.50	-4.50	1	124
09:00:26	174.00	174.50	174.00	-5.00	1	123
09:00:23	174.00	174.50	174.00	-5.00	1	122
09:00:22	174.00	174.50	174.00	-5.00	1	121
09:00:18	174.00	175.00	174.00	-5.00	1	120
09:00:16	174.00	174.50	174.50	-4.50	1	119
09:00:14	174.00	174.50	174.50	-4.50	1	118
09:00:14	174.00	174.50	174.00	-5.00	1	117
09:00:14	174.00	175.00	174.00	-5.00	1	116
09:00:11	174.50	175.00	174.50	-4.50	8	115
09:00:11	175.00	175.50	175.00	-4.00	42	107
09:00:11	--	--	175.00	-4.00	65	65

　

其他人也逛...

【來一客】風味杯x3入(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

Owala Freesip Tritan 彈蓋+可拆式吸管運動水壺｜專利雙飲口｜740ml/25oz

【SANLUX 台灣三洋】87L 一級能效雙門小冰箱（SR-C90B1）

App Store Card $ 2000 - 數位序號

PChome 購物儲值1,000元

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

小米 Redmi Buds 8 Lite

樂天Kobo Clara BW 6吋電子書閱讀器 | 黑。16GB

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

麥當勞薯條(中)即享券

ASUS TUF Gaming A16 FA608UMI-0091A260H 灰(Ryzen 7 260/16G/RTX5060/512G/W11/FHD+/144Hz/16)

Google TV Streamer (4K)

MyCard 10000點虛擬點數卡

14日東北季風增強　迎風面留意降雨

超級央行週來了一次看懂台美...

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

‧告別洗一顆賠一顆　解密全台最...
‧會議室簾幕後有13萬母雞　綠璽...
‧兩大科技巨擘響應　挺Anthropic...

加密貨幣

比特幣BTC	76740.29	-434.78	-0.56%
以太幣ETH	2479.24	-35.53	-1.41%
瑞波幣XRP	1.34	-0.02	-1.19%
比特幣現金BCH	223.52	-4.49	-1.97%
萊特幣LTC	53.77	0.50	0.95%
卡達幣ADA	0.204632	0.00	-0.74%
波場幣TRX	0.340785	0.00	0.68%
恆星幣XLM	0.178325	0.00	0.05%

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。